股票概览
11.72
+1.3%
+0.15
11.56
开盘价
11.82
最高价
11.53
最低价
87,290
成交量
数据更新至: 2024-05-20
技术指标
11.69
MA5 (5日均线)
11.98
MA10 (10日均线)
11.93
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 | 11.56 | 11.82 | 11.53 | 11.72 | +1.3% | 87,290 | 102,243,344 |
| 2024-05-17 | 11.53 | 11.63 | 11.38 | 11.57 | -0.09% | 108,649 | 124,762,509 |
| 2024-05-16 | 11.71 | 11.82 | 11.55 | 11.58 | -1.19% | 88,815 | 103,727,709 |
| 2024-05-15 | 11.76 | 11.9 | 11.71 | 11.72 | -1.18% | 74,053 | 87,283,288 |
| 2024-05-14 | 12.08 | 12.12 | 11.84 | 11.86 | -1.17% | 110,202 | 131,487,759 |
| 2024-05-13 | 12.03 | 12.18 | 11.85 | 12 | -1.48% | 127,679 | 153,471,236 |
| 2024-05-10 | 12.44 | 12.48 | 12.08 | 12.18 | -2.17% | 173,654 | 212,013,047 |
| 2024-05-09 | 12.21 | 12.62 | 12.2 | 12.45 | +1.63% | 146,979 | 183,415,877 |
| 2024-05-08 | 12.45 | 12.53 | 12.24 | 12.25 | -1.61% | 113,187 | 140,074,285 |
| 2024-05-07 | 12.42 | 12.52 | 12.3 | 12.45 | +0.48% | 101,274 | 125,775,290 |
| 2024-05-06 | 12.43 | 12.56 | 12.31 | 12.39 | +0.81% | 126,638 | 157,181,908 |
| 2024-04-30 | 12.3 | 12.39 | 12.03 | 12.29 | -1.36% | 178,195 | 217,951,105 |
| 2024-04-29 | 11.73 | 12.51 | 11.73 | 12.46 | +6.4% | 236,955 | 289,740,254 |
| 2024-04-26 | 11.52 | 11.74 | 11.33 | 11.71 | +1.39% | 168,335 | 194,539,021 |
| 2024-04-25 | 11.74 | 11.74 | 11.51 | 11.55 | -1.7% | 106,172 | 123,021,660 |
| 2024-04-24 | 11.64 | 11.75 | 11.42 | 11.75 | +0.95% | 106,326 | 123,466,771 |
| 2024-04-23 | 11.5 | 11.71 | 11.39 | 11.64 | +1.48% | 108,127 | 124,993,358 |
| 2024-04-22 | 11.55 | 11.87 | 11.35 | 11.47 | -1.8% | 110,916 | 128,512,860 |
| 2024-04-19 | 11.88 | 11.91 | 11.51 | 11.68 | -1.6% | 138,058 | 161,275,799 |
| 2024-04-18 | 11.78 | 12.09 | 11.65 | 11.87 | +0.85% | 177,220 | 210,983,664 |
| 2024-04-17 | 11.41 | 11.83 | 11.41 | 11.77 | +4.34% | 188,590 | 220,792,629 |
| 2024-04-16 | 12.19 | 12.4 | 11.21 | 11.28 | -8.14% | 282,467 | 329,349,278 |
| 2024-04-15 | 12.48 | 12.65 | 12.08 | 12.28 | -1.68% | 205,962 | 254,008,047 |
| 2024-04-12 | 12.7 | 12.84 | 12.36 | 12.49 | -2.04% | 250,219 | 313,837,175 |
| 2024-04-11 | 12.6 | 13.2 | 12.55 | 12.75 | +0.08% | 268,403 | 346,165,005 |
| 2024-04-10 | 13.25 | 13.53 | 12.5 | 12.74 | -4.35% | 326,849 | 427,781,561 |
| 2024-04-09 | 13.6 | 13.79 | 13.22 | 13.32 | -2.13% | 389,433 | 524,662,745 |
| 2024-04-08 | 13.1 | 13.88 | 12.68 | 13.61 | +3.97% | 630,918 | 832,589,138 |
| 2024-04-03 | 12.3 | 13.14 | 12.24 | 13.09 | +4.72% | 476,875 | 604,132,690 |
| 2024-04-02 | 12.41 | 13.17 | 12.23 | 12.5 | +4.08% | 532,696 | 668,582,105 |
| 2024-04-01 | 11.76 | 12.12 | 11.67 | 12.01 | +1.78% | 281,272 | 335,173,281 |
| 2024-03-29 | 11.4 | 11.99 | 11.25 | 11.8 | +3.51% | 352,116 | 413,262,731 |
| 2024-03-28 | 10.73 | 11.59 | 10.65 | 11.4 | +5.75% | 346,927 | 390,990,823 |
| 2024-03-27 | 11.58 | 11.61 | 10.75 | 10.78 | -7.15% | 329,672 | 367,500,964 |
| 2024-03-26 | 11.21 | 11.97 | 11.21 | 11.61 | +2.74% | 340,974 | 395,191,374 |
| 2024-03-25 | 11.59 | 11.77 | 11.28 | 11.3 | -3.34% | 279,762 | 321,489,200 |
| 2024-03-22 | 12 | 12.28 | 11.56 | 11.69 | -2.83% | 509,553 | 600,484,414 |
| 2024-03-21 | 11.03 | 12.03 | 11.03 | 12.03 | +9.96% | 527,720 | 616,189,873 |
| 2024-03-20 | 10.94 | 11.02 | 10.86 | 10.94 | 0% | 96,996 | 106,035,441 |
| 2024-03-19 | 11.08 | 11.09 | 10.93 | 10.94 | -1.53% | 110,483 | 121,550,532 |
| 2024-03-18 | 11.05 | 11.11 | 10.92 | 11.11 | +1.09% | 130,139 | 143,258,802 |
| 2024-03-15 | 10.97 | 11.18 | 10.81 | 10.99 | +0.55% | 122,017 | 133,566,524 |
| 2024-03-14 | 11.1 | 11.15 | 10.85 | 10.93 | -1.53% | 132,147 | 145,270,612 |
| 2024-03-13 | 11.25 | 11.31 | 11.07 | 11.1 | -1.25% | 189,096 | 211,065,568 |
| 2024-03-12 | 11.09 | 11.44 | 10.95 | 11.24 | +1.9% | 307,362 | 344,524,977 |
| 2024-03-11 | 10.78 | 11.03 | 10.73 | 11.03 | +3.47% | 215,299 | 234,596,254 |
| 2024-03-08 | 10.5 | 10.75 | 10.45 | 10.66 | +1.62% | 114,585 | 121,567,046 |
| 2024-03-07 | 10.95 | 10.98 | 10.49 | 10.49 | -3.5% | 154,961 | 165,357,838 |
| 2024-03-06 | 10.35 | 11.06 | 10.34 | 10.87 | +4.52% | 242,992 | 261,915,106 |
| 2024-03-05 | 10.55 | 10.56 | 10.35 | 10.4 | -2.07% | 108,330 | 113,006,024 |
| 2024-03-04 | 10.82 | 10.89 | 10.5 | 10.62 | -1.48% | 109,544 | 116,352,224 |
| 2024-03-01 | 10.78 | 10.89 | 10.63 | 10.78 | 0% | 101,558 | 109,340,597 |
| 2024-02-29 | 10.3 | 10.78 | 10.27 | 10.78 | +4.15% | 142,571 | 151,105,079 |
| 2024-02-28 | 10.79 | 11.06 | 10.33 | 10.35 | -3.63% | 179,159 | 192,916,880 |
| 2024-02-27 | 10.57 | 10.75 | 10.47 | 10.74 | +1.13% | 114,698 | 121,869,155 |
| 2024-02-26 | 10.48 | 10.73 | 10.38 | 10.62 | +1.72% | 141,460 | 149,660,856 |
| 2024-02-23 | 10.36 | 10.45 | 10.25 | 10.44 | +0.58% | 110,934 | 114,927,403 |
| 2024-02-22 | 10.28 | 10.44 | 10.27 | 10.38 | +0.48% | 92,321 | 95,437,280 |
| 2024-02-21 | 10.07 | 10.59 | 9.98 | 10.33 | +1.87% | 153,138 | 158,672,404 |
| 2024-02-20 | 10.1 | 10.15 | 9.96 | 10.14 | -0.49% | 96,985 | 97,526,073 |
| 2024-02-19 | 10.51 | 10.54 | 10.04 | 10.19 | -2.02% | 172,269 | 176,346,105 |
| 2024-02-08 | 10.2 | 10.84 | 10.2 | 10.4 | +3.07% | 214,062 | 226,035,770 |
| 2024-02-07 | 9.4 | 10.15 | 9.4 | 10.09 | +6.66% | 241,816 | 240,457,808 |
| 2024-02-06 | 8.5 | 9.46 | 8.36 | 9.46 | +10% | 199,938 | 179,443,519 |
| 2024-02-05 | 9.05 | 9.05 | 8.24 | 8.6 | -5.91% | 205,383 | 177,177,441 |
| 2024-02-02 | 9.61 | 9.68 | 8.8 | 9.14 | -4.59% | 151,185 | 140,385,527 |
| 2024-02-01 | 9.72 | 9.9 | 9.57 | 9.58 | -1.24% | 116,666 | 113,123,586 |
| 2024-01-31 | 9.89 | 10.15 | 9.66 | 9.7 | -2.71% | 131,747 | 129,649,400 |
| 2024-01-30 | 10.17 | 10.38 | 9.97 | 9.97 | -1.19% | 133,562 | 136,149,267 |
| 2024-01-29 | 10.51 | 10.54 | 10.09 | 10.09 | -3.81% | 105,199 | 107,721,026 |
| 2024-01-26 | 10.63 | 10.73 | 10.47 | 10.49 | -1.59% | 103,155 | 109,220,328 |
| 2024-01-25 | 10.45 | 10.68 | 10.34 | 10.66 | +1.81% | 127,185 | 134,319,738 |
| 2024-01-24 | 10.53 | 10.69 | 10.05 | 10.47 | +0.1% | 140,583 | 145,319,748 |
| 2024-01-23 | 10.29 | 10.6 | 10.17 | 10.46 | +1.06% | 123,226 | 128,412,603 |
| 2024-01-22 | 10.85 | 10.85 | 10.25 | 10.35 | -4.61% | 115,282 | 121,803,397 |
| 2024-01-19 | 11.07 | 11.34 | 10.84 | 10.85 | -2.16% | 112,979 | 124,670,649 |
| 2024-01-18 | 11.04 | 11.15 | 10.71 | 11.09 | 0% | 143,941 | 157,398,154 |
| 2024-01-17 | 11.46 | 11.46 | 11.09 | 11.09 | -3.48% | 87,388 | 98,404,109 |
| 2024-01-16 | 11.43 | 11.61 | 11.29 | 11.49 | +0.52% | 91,153 | 104,210,827 |
| 2024-01-15 | 11.56 | 11.64 | 11.36 | 11.43 | -1.64% | 84,394 | 96,771,983 |
| 2024-01-12 | 11.57 | 11.85 | 11.52 | 11.62 | +0.17% | 118,383 | 138,407,572 |
| 2024-01-11 | 11.38 | 11.7 | 11.33 | 11.6 | +2.02% | 122,432 | 140,890,668 |
| 2024-01-10 | 11.4 | 11.6 | 11.24 | 11.37 | -0.87% | 111,290 | 127,293,334 |
| 2024-01-09 | 11.46 | 11.79 | 11.28 | 11.47 | +0.17% | 108,616 | 125,008,950 |
| 2024-01-08 | 11.62 | 11.77 | 11.44 | 11.45 | -1.63% | 74,959 | 86,737,606 |
| 2024-01-05 | 11.94 | 12.08 | 11.59 | 11.64 | -3% | 96,040 | 113,298,786 |
| 2024-01-04 | 12.16 | 12.16 | 11.93 | 12 | -1.32% | 62,111 | 74,588,686 |
| 2024-01-03 | 12.25 | 12.34 | 12.04 | 12.16 | -0.73% | 86,091 | 104,704,240 |
| 2024-01-02 | 12.52 | 12.56 | 12.21 | 12.25 | -0.97% | 71,415 | 87,951,873 |
| 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：