股票概览
11.91
-0.08%
-0.01
11.89
开盘价
12
最高价
11.85
最低价
21,933
成交量
数据更新至: 2024-05-20
技术指标
11.91
MA5 (5日均线)
11.92
MA10 (10日均线)
11.53
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 | 11.89 | 12 | 11.85 | 11.91 | -0.08% | 21,933 | 26,160,869 |
| 2024-05-17 | 11.85 | 11.99 | 11.8 | 11.92 | +0.17% | 25,068 | 29,802,151 |
| 2024-05-16 | 11.81 | 11.97 | 11.78 | 11.9 | -0.08% | 35,030 | 41,633,569 |
| 2024-05-15 | 11.92 | 12.19 | 11.86 | 11.91 | -0.17% | 41,536 | 49,820,630 |
| 2024-05-14 | 11.88 | 12.01 | 11.78 | 11.93 | +1.79% | 41,778 | 49,794,413 |
| 2024-05-13 | 11.66 | 11.86 | 11.48 | 11.72 | +0.17% | 40,992 | 47,920,416 |
| 2024-05-10 | 11.68 | 11.8 | 11.58 | 11.7 | -2.99% | 33,424 | 39,052,418 |
| 2024-05-09 | 11.89 | 12.1 | 11.87 | 12.06 | +0.84% | 42,872 | 51,475,319 |
| 2024-05-08 | 12.15 | 12.15 | 11.87 | 11.96 | -1.48% | 41,460 | 49,581,844 |
| 2024-05-07 | 12.25 | 12.29 | 12.04 | 12.14 | +0.58% | 42,296 | 51,434,148 |
| 2024-05-06 | 11.96 | 12.11 | 11.84 | 12.07 | +1.94% | 62,451 | 74,820,808 |
| 2024-04-30 | 11.68 | 12 | 11.61 | 11.84 | +3.32% | 93,415 | 110,423,444 |
| 2024-04-29 | 11.06 | 11.48 | 11.04 | 11.46 | +3.62% | 60,645 | 68,535,293 |
| 2024-04-26 | 10.89 | 11.13 | 10.88 | 11.06 | +0.91% | 30,621 | 33,752,314 |
| 2024-04-25 | 10.82 | 11.05 | 10.8 | 10.96 | +0.92% | 27,342 | 29,973,327 |
| 2024-04-24 | 10.8 | 10.86 | 10.7 | 10.86 | +0.65% | 20,226 | 21,796,341 |
| 2024-04-23 | 10.82 | 10.93 | 10.74 | 10.79 | -0.83% | 26,190 | 28,341,707 |
| 2024-04-22 | 10.79 | 11.15 | 10.79 | 10.88 | +0.65% | 40,770 | 44,809,894 |
| 2024-04-19 | 10.76 | 10.93 | 10.71 | 10.81 | +0.09% | 23,759 | 25,697,664 |
| 2024-04-18 | 10.78 | 10.87 | 10.61 | 10.8 | +0.19% | 28,503 | 30,729,657 |
| 2024-04-17 | 10.45 | 10.79 | 10.4 | 10.78 | +5.17% | 48,238 | 51,353,066 |
| 2024-04-16 | 10.88 | 10.88 | 10.19 | 10.25 | -5.79% | 55,115 | 57,527,014 |
| 2024-04-15 | 11.16 | 11.28 | 10.74 | 10.88 | -2.94% | 59,185 | 64,913,767 |
| 2024-04-12 | 11.3 | 11.38 | 11.18 | 11.21 | -1.49% | 31,711 | 35,751,149 |
| 2024-04-11 | 11.26 | 11.44 | 11.19 | 11.38 | +0.44% | 32,286 | 36,658,307 |
| 2024-04-10 | 11.45 | 11.53 | 11.14 | 11.33 | -1.31% | 38,531 | 43,513,537 |
| 2024-04-09 | 11.2 | 11.52 | 11.12 | 11.48 | +3.61% | 54,122 | 61,457,624 |
| 2024-04-08 | 11.5 | 11.5 | 11.02 | 11.08 | -3.74% | 67,732 | 76,038,903 |
| 2024-04-03 | 11.58 | 11.78 | 11.42 | 11.51 | -2.13% | 53,828 | 62,108,128 |
| 2024-04-02 | 12.01 | 12.1 | 11.61 | 11.76 | -2.16% | 93,324 | 109,793,099 |
| 2024-04-01 | 12.15 | 12.52 | 11.78 | 12.02 | +4.43% | 184,067 | 221,379,741 |
| 2024-03-29 | 10.76 | 11.86 | 10.71 | 11.51 | +6.77% | 108,126 | 123,235,172 |
| 2024-03-28 | 10.64 | 10.89 | 10.61 | 10.78 | +1.13% | 27,556 | 29,659,287 |
| 2024-03-27 | 10.9 | 10.96 | 10.66 | 10.66 | -2.29% | 28,619 | 30,966,998 |
| 2024-03-26 | 10.97 | 11.05 | 10.72 | 10.91 | -0.64% | 30,438 | 33,109,913 |
| 2024-03-25 | 11.11 | 11.25 | 10.97 | 10.98 | -1.17% | 33,305 | 37,108,374 |
| 2024-03-22 | 11.17 | 11.25 | 10.99 | 11.11 | -1.16% | 27,038 | 30,038,139 |
| 2024-03-21 | 11.2 | 11.32 | 11.09 | 11.24 | -0.18% | 29,463 | 33,035,052 |
| 2024-03-20 | 11.18 | 11.26 | 11.12 | 11.26 | +0.63% | 29,676 | 33,245,564 |
| 2024-03-19 | 10.99 | 11.28 | 10.98 | 11.19 | +1.82% | 63,979 | 71,417,446 |
| 2024-03-18 | 10.91 | 10.99 | 10.87 | 10.99 | +1.29% | 49,027 | 53,605,785 |
| 2024-03-15 | 10.78 | 10.86 | 10.72 | 10.85 | +0.28% | 27,202 | 29,398,782 |
| 2024-03-14 | 10.75 | 10.87 | 10.68 | 10.82 | +0.09% | 29,629 | 32,020,916 |
| 2024-03-13 | 10.82 | 10.91 | 10.77 | 10.81 | -0.64% | 38,035 | 41,182,514 |
| 2024-03-12 | 10.89 | 10.98 | 10.73 | 10.88 | +1.02% | 50,535 | 54,806,677 |
| 2024-03-11 | 10.74 | 10.81 | 10.58 | 10.77 | +3.56% | 68,949 | 73,847,622 |
| 2024-03-08 | 10.38 | 10.44 | 10.24 | 10.4 | +0.48% | 23,594 | 24,397,915 |
| 2024-03-07 | 10.41 | 10.5 | 10.34 | 10.35 | -0.38% | 26,905 | 28,032,124 |
| 2024-03-06 | 10.3 | 10.46 | 10.25 | 10.39 | +0.97% | 26,617 | 27,602,027 |
| 2024-03-05 | 10.5 | 10.5 | 10.28 | 10.29 | -2.46% | 49,277 | 50,979,580 |
| 2024-03-04 | 10.51 | 10.63 | 10.44 | 10.55 | +0.38% | 38,227 | 40,234,708 |
| 2024-03-01 | 10.56 | 10.65 | 10.43 | 10.51 | -0.76% | 46,211 | 48,512,661 |
| 2024-02-29 | 10.31 | 10.67 | 10.28 | 10.59 | +1.15% | 65,437 | 68,844,014 |
| 2024-02-28 | 11 | 11.1 | 10.47 | 10.47 | -7.67% | 162,627 | 176,725,433 |
| 2024-02-27 | 11 | 11.34 | 10.92 | 11.34 | +2.16% | 62,004 | 69,173,833 |
| 2024-02-26 | 10.75 | 11.11 | 10.74 | 11.1 | +3.93% | 67,746 | 74,058,258 |
| 2024-02-23 | 10.49 | 10.73 | 10.41 | 10.68 | +2.2% | 53,428 | 56,566,154 |
| 2024-02-22 | 10.35 | 10.49 | 10.23 | 10.45 | +0.87% | 41,859 | 43,334,432 |
| 2024-02-21 | 10.21 | 10.59 | 10.1 | 10.36 | +1.07% | 48,858 | 50,920,480 |
| 2024-02-20 | 10 | 10.46 | 9.85 | 10.25 | +1.89% | 49,252 | 50,370,592 |
| 2024-02-19 | 9.85 | 10.44 | 9.79 | 10.06 | +3.6% | 92,997 | 93,985,124 |
| 2024-02-08 | 8.87 | 9.71 | 8.87 | 9.71 | +9.97% | 90,875 | 84,541,895 |
| 2024-02-07 | 9.12 | 9.29 | 8.73 | 8.83 | -3.07% | 75,431 | 67,742,337 |
| 2024-02-06 | 8.45 | 9.29 | 8.28 | 9.11 | +4.35% | 74,234 | 64,727,386 |
| 2024-02-05 | 9.56 | 9.56 | 8.69 | 8.73 | -9.53% | 74,505 | 66,326,441 |
| 2024-02-02 | 10.11 | 10.18 | 9.36 | 9.65 | -4.55% | 55,919 | 54,652,638 |
| 2024-02-01 | 10.21 | 10.21 | 9.88 | 10.11 | -0.98% | 45,780 | 46,022,594 |
| 2024-01-31 | 10.36 | 10.57 | 10.18 | 10.21 | -2.2% | 56,952 | 58,864,854 |
| 2024-01-30 | 11.1 | 11.12 | 10.34 | 10.44 | -6.03% | 90,277 | 95,873,433 |
| 2024-01-29 | 11.36 | 11.36 | 11.1 | 11.11 | -1.51% | 47,060 | 52,710,803 |
| 2024-01-26 | 11.31 | 11.47 | 11.2 | 11.28 | -1.05% | 28,266 | 32,056,639 |
| 2024-01-25 | 11 | 11.41 | 10.93 | 11.4 | +3.64% | 49,759 | 55,696,718 |
| 2024-01-24 | 10.87 | 11.07 | 10.58 | 11 | +1.57% | 45,126 | 48,932,993 |
| 2024-01-23 | 10.9 | 10.94 | 10.62 | 10.83 | -1.55% | 47,263 | 50,974,321 |
| 2024-01-22 | 11.6 | 11.71 | 10.8 | 11 | -5.98% | 64,070 | 72,067,239 |
| 2024-01-19 | 11.7 | 11.92 | 11.66 | 11.7 | -0.51% | 32,841 | 38,573,023 |
| 2024-01-18 | 11.82 | 11.84 | 11.41 | 11.76 | -0.59% | 50,045 | 58,245,479 |
| 2024-01-17 | 12.1 | 12.14 | 11.82 | 11.83 | -2.95% | 40,302 | 48,360,101 |
| 2024-01-16 | 11.95 | 12.23 | 11.9 | 12.19 | +1.5% | 41,599 | 50,150,193 |
| 2024-01-15 | 12 | 12.15 | 11.86 | 12.01 | +0.25% | 28,499 | 34,264,557 |
| 2024-01-12 | 12.05 | 12.18 | 11.97 | 11.98 | -0.17% | 32,132 | 38,829,182 |
| 2024-01-11 | 11.93 | 12.07 | 11.8 | 12 | -0.08% | 27,115 | 32,433,182 |
| 2024-01-10 | 12.05 | 12.09 | 11.86 | 12.01 | 0% | 33,399 | 40,017,616 |
| 2024-01-09 | 11.9 | 12.2 | 11.89 | 12.01 | +0.59% | 29,395 | 35,328,374 |
| 2024-01-08 | 12.17 | 12.2 | 11.92 | 11.94 | -1.81% | 30,652 | 36,938,833 |
| 2024-01-05 | 12.17 | 12.36 | 12.07 | 12.16 | -0.49% | 43,379 | 53,014,310 |
| 2024-01-04 | 12.03 | 12.33 | 12.03 | 12.22 | +1.24% | 49,259 | 60,169,640 |
| 2024-01-03 | 12.14 | 12.19 | 11.97 | 12.07 | -0.98% | 41,668 | 50,243,338 |
| 2024-01-02 | 12.08 | 12.29 | 11.98 | 12.19 | +1.75% | 76,664 | 93,316,753 |
| 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：