股票概览
11.98
-1.24%
-0.15
12.17
开盘价
12.26
最高价
11.9
最低价
84,726
成交量
数据更新至: 2024-05-20
技术指标
12.38
MA5 (5日均线)
12.07
MA10 (10日均线)
11.29
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12.17 | 12.26 | 11.9 | 11.98 | -1.24% | 84,726 | 101,933,431 |
| 2024-05-17 | 12.18 | 12.31 | 11.97 | 12.13 | -1.14% | 65,846 | 79,700,439 |
| 2024-05-16 | 12.66 | 12.76 | 12.16 | 12.27 | -2.93% | 127,789 | 158,313,802 |
| 2024-05-15 | 12.89 | 13 | 12.53 | 12.64 | -1.71% | 109,502 | 139,416,681 |
| 2024-05-14 | 12.63 | 13.04 | 12.31 | 12.86 | +1.42% | 208,800 | 266,412,048 |
| 2024-05-13 | 11.54 | 12.68 | 11.34 | 12.68 | +9.97% | 228,292 | 280,576,930 |
| 2024-05-10 | 11.63 | 11.63 | 11.3 | 11.53 | +0.09% | 63,323 | 72,641,268 |
| 2024-05-09 | 11.58 | 11.72 | 11.47 | 11.52 | -0.52% | 57,702 | 66,794,460 |
| 2024-05-08 | 11.48 | 11.68 | 11.48 | 11.58 | +0.61% | 55,874 | 64,653,206 |
| 2024-05-07 | 11.28 | 11.74 | 11.28 | 11.51 | +1.95% | 99,473 | 114,770,963 |
| 2024-05-06 | 11.3 | 11.4 | 11.15 | 11.29 | +1.44% | 76,193 | 85,777,767 |
| 2024-04-30 | 11.16 | 11.24 | 10.94 | 11.13 | +0.63% | 93,645 | 104,173,201 |
| 2024-04-29 | 10.43 | 11.2 | 10.4 | 11.06 | +6.86% | 136,938 | 150,545,972 |
| 2024-04-26 | 10.29 | 10.5 | 10.26 | 10.35 | 0% | 59,594 | 61,770,804 |
| 2024-04-25 | 10.26 | 10.39 | 10.19 | 10.35 | +0.98% | 34,703 | 35,721,806 |
| 2024-04-24 | 10.09 | 10.26 | 10.05 | 10.25 | +1.59% | 38,893 | 39,487,318 |
| 2024-04-23 | 10.2 | 10.32 | 10.07 | 10.09 | -1.27% | 37,949 | 38,531,042 |
| 2024-04-22 | 10.15 | 10.32 | 10.06 | 10.22 | +1.49% | 49,207 | 50,143,663 |
| 2024-04-19 | 10.2 | 10.24 | 10.02 | 10.07 | -2.04% | 52,147 | 52,717,880 |
| 2024-04-18 | 10.21 | 10.4 | 10.1 | 10.28 | +0.59% | 59,126 | 60,873,680 |
| 2024-04-17 | 10.03 | 10.29 | 10.03 | 10.22 | +3.23% | 68,604 | 69,621,571 |
| 2024-04-16 | 10.21 | 10.34 | 9.89 | 9.9 | -3.04% | 80,855 | 81,368,381 |
| 2024-04-15 | 10.37 | 10.45 | 10.05 | 10.21 | -1.54% | 82,721 | 84,810,735 |
| 2024-04-12 | 10.33 | 10.52 | 10.31 | 10.37 | -0.29% | 47,679 | 49,518,075 |
| 2024-04-11 | 10.28 | 10.52 | 10.25 | 10.4 | +0.97% | 68,480 | 71,095,086 |
| 2024-04-10 | 10.21 | 10.37 | 10.08 | 10.3 | +0.88% | 83,453 | 85,180,789 |
| 2024-04-09 | 9.84 | 10.31 | 9.8 | 10.21 | +3.34% | 112,133 | 113,078,630 |
| 2024-04-08 | 10.24 | 10.27 | 9.85 | 9.88 | -1.69% | 69,428 | 69,714,432 |
| 2024-04-03 | 9.94 | 10.1 | 9.82 | 10.05 | +1.11% | 78,890 | 78,469,182 |
| 2024-04-02 | 9.72 | 10.03 | 9.62 | 9.94 | +2.26% | 92,999 | 91,942,141 |
| 2024-04-01 | 9.16 | 9.77 | 9.16 | 9.72 | +5.08% | 100,709 | 96,067,290 |
| 2024-03-29 | 9.04 | 9.26 | 9.01 | 9.25 | +1.54% | 49,487 | 45,190,557 |
| 2024-03-28 | 8.81 | 9.17 | 8.81 | 9.11 | +3.17% | 62,596 | 56,673,807 |
| 2024-03-27 | 9.06 | 9.09 | 8.82 | 8.83 | -2.75% | 58,932 | 52,953,253 |
| 2024-03-26 | 9.14 | 9.25 | 8.96 | 9.08 | -0.87% | 66,428 | 60,442,606 |
| 2024-03-25 | 9.31 | 9.43 | 9.13 | 9.16 | -2.97% | 90,543 | 84,352,169 |
| 2024-03-22 | 9.41 | 9.52 | 9.2 | 9.44 | +0.43% | 123,931 | 116,469,234 |
| 2024-03-21 | 9.42 | 9.48 | 9.3 | 9.4 | +0.32% | 138,688 | 130,180,032 |
| 2024-03-20 | 9.33 | 9.53 | 9.3 | 9.37 | -1.26% | 269,550 | 253,541,405 |
| 2024-03-19 | 9.35 | 9.72 | 9.33 | 9.49 | -8.49% | 491,485 | 462,499,966 |
| 2024-03-18 | 10.3 | 10.4 | 10.21 | 10.37 | +0.78% | 56,665 | 58,425,557 |
| 2024-03-15 | 10.07 | 10.38 | 10.06 | 10.29 | +1.38% | 53,556 | 54,843,050 |
| 2024-03-14 | 10 | 10.19 | 9.91 | 10.15 | +1.81% | 62,962 | 63,393,656 |
| 2024-03-13 | 9.99 | 10.17 | 9.7 | 9.97 | +2.57% | 71,370 | 70,795,304 |
| 2024-03-12 | 9.64 | 9.83 | 9.61 | 9.72 | +0.31% | 66,146 | 64,415,119 |
| 2024-03-11 | 9.71 | 9.85 | 9.47 | 9.69 | -1.32% | 94,182 | 90,753,703 |
| 2024-03-08 | 9.41 | 9.85 | 9.38 | 9.82 | +3.81% | 72,294 | 69,872,875 |
| 2024-03-07 | 9.62 | 9.69 | 9.37 | 9.46 | -1.66% | 63,285 | 60,268,495 |
| 2024-03-06 | 9.17 | 9.69 | 9.16 | 9.62 | +4.68% | 97,001 | 91,790,771 |
| 2024-03-05 | 9.15 | 9.33 | 9 | 9.19 | -0.43% | 69,899 | 64,187,516 |
| 2024-03-04 | 9.36 | 9.39 | 9 | 9.23 | -1.6% | 91,354 | 83,201,926 |
| 2024-03-01 | 9.39 | 9.52 | 9.22 | 9.38 | 0% | 72,656 | 67,790,678 |
| 2024-02-29 | 8.96 | 9.39 | 8.96 | 9.38 | +2.51% | 82,734 | 76,709,477 |
| 2024-02-28 | 9.53 | 9.87 | 9.13 | 9.15 | -5.18% | 89,822 | 85,421,741 |
| 2024-02-27 | 9.42 | 9.65 | 9.31 | 9.65 | +2.44% | 73,342 | 69,995,800 |
| 2024-02-26 | 9.52 | 9.6 | 9.29 | 9.42 | -0.84% | 70,425 | 66,480,976 |
| 2024-02-23 | 9.5 | 9.55 | 9.31 | 9.5 | +0.53% | 57,520 | 54,279,817 |
| 2024-02-22 | 9.39 | 9.6 | 9.35 | 9.45 | +0.11% | 39,100 | 36,966,039 |
| 2024-02-21 | 9.27 | 9.68 | 9.16 | 9.44 | +1.29% | 68,354 | 64,789,997 |
| 2024-02-20 | 9.29 | 9.5 | 9.1 | 9.32 | -1.06% | 56,825 | 52,686,547 |
| 2024-02-19 | 9.24 | 9.57 | 9.19 | 9.42 | +3.86% | 112,303 | 105,416,800 |
| 2024-02-08 | 9.1 | 9.24 | 8.5 | 9.07 | +2.25% | 143,186 | 128,513,385 |
| 2024-02-07 | 8.48 | 9.24 | 8.41 | 8.87 | +4.35% | 134,760 | 119,998,231 |
| 2024-02-06 | 8.1 | 8.77 | 7.78 | 8.5 | +5.33% | 124,550 | 103,109,357 |
| 2024-02-05 | 8.36 | 8.48 | 7.82 | 8.07 | -6.16% | 157,218 | 127,014,812 |
| 2024-02-02 | 9.07 | 9.23 | 8.24 | 8.6 | -6.01% | 123,574 | 107,860,872 |
| 2024-02-01 | 9.28 | 9.29 | 8.96 | 9.15 | -1.51% | 118,932 | 108,613,657 |
| 2024-01-31 | 9.35 | 9.82 | 9.22 | 9.29 | +0.54% | 178,897 | 170,984,602 |
| 2024-01-30 | 9.43 | 9.58 | 9.2 | 9.24 | -3.95% | 57,432 | 54,185,802 |
| 2024-01-29 | 9.96 | 9.96 | 9.56 | 9.62 | -1.54% | 70,625 | 68,450,461 |
| 2024-01-26 | 10.15 | 10.27 | 9.69 | 9.77 | -4.22% | 77,225 | 76,821,341 |
| 2024-01-25 | 10.15 | 10.26 | 9.84 | 10.2 | +2% | 60,605 | 61,221,662 |
| 2024-01-24 | 10.05 | 10.2 | 9.72 | 10 | +0.2% | 71,623 | 71,412,201 |
| 2024-01-23 | 9.82 | 10.07 | 9.56 | 9.98 | +0.1% | 82,984 | 82,125,826 |
| 2024-01-22 | 10.59 | 10.82 | 9.88 | 9.97 | -7.17% | 123,736 | 126,472,965 |
| 2024-01-19 | 10.69 | 10.92 | 10.56 | 10.74 | 0% | 60,054 | 64,557,872 |
| 2024-01-18 | 10.76 | 10.86 | 10.41 | 10.74 | -1.47% | 72,928 | 77,499,627 |
| 2024-01-17 | 11.16 | 11.16 | 10.87 | 10.9 | -2.07% | 39,026 | 42,936,226 |
| 2024-01-16 | 11.3 | 11.31 | 10.94 | 11.13 | -0.98% | 43,048 | 47,830,056 |
| 2024-01-15 | 11.1 | 11.38 | 11.1 | 11.24 | +0.27% | 46,709 | 52,681,510 |
| 2024-01-12 | 11.27 | 11.38 | 11.12 | 11.21 | -0.09% | 41,282 | 46,517,226 |
| 2024-01-11 | 11.21 | 11.29 | 11.01 | 11.22 | -0.36% | 71,267 | 79,332,209 |
| 2024-01-10 | 11.21 | 11.45 | 11.21 | 11.26 | -0.88% | 43,630 | 49,287,716 |
| 2024-01-09 | 11.22 | 11.55 | 11.18 | 11.36 | +1.25% | 50,398 | 57,272,279 |
| 2024-01-08 | 11.35 | 11.41 | 11.2 | 11.22 | -1.49% | 57,043 | 64,438,101 |
| 2024-01-05 | 11.55 | 11.7 | 11.34 | 11.39 | -2.23% | 74,020 | 84,935,096 |
| 2024-01-04 | 11.24 | 11.7 | 11.24 | 11.65 | +3.46% | 157,599 | 180,421,674 |
| 2024-01-03 | 12.09 | 12.12 | 11 | 11.26 | -7.33% | 225,649 | 254,278,223 |
| 2024-01-02 | 11.96 | 12.25 | 11.9 | 12.15 | +0.91% | 75,725 | 91,596,068 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：