股票概览
11.73
+0.34%
+0.04
11.72
开盘价
11.87
最高价
11.58
最低价
24,063
成交量
数据更新至: 2024-05-20
技术指标
11.44
MA5 (5日均线)
11.35
MA10 (10日均线)
11.05
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 | 11.72 | 11.87 | 11.58 | 11.73 | +0.34% | 24,063 | 28,207,353 |
| 2024-05-17 | 11.53 | 11.87 | 11.48 | 11.69 | +1.3% | 21,959 | 25,585,390 |
| 2024-05-16 | 11.24 | 11.68 | 11.22 | 11.54 | +2.67% | 20,385 | 23,395,870 |
| 2024-05-15 | 11.05 | 11.36 | 10.87 | 11.24 | +2.09% | 19,125 | 21,423,540 |
| 2024-05-14 | 10.91 | 11.21 | 10.82 | 11.01 | +1.66% | 20,164 | 22,207,740 |
| 2024-05-13 | 11.13 | 11.13 | 10.71 | 10.83 | -3.04% | 18,257 | 19,751,109 |
| 2024-05-10 | 11.46 | 11.63 | 11.1 | 11.17 | -2.53% | 16,337 | 18,373,483 |
| 2024-05-09 | 11.28 | 11.52 | 11.23 | 11.46 | +2.23% | 18,284 | 20,874,294 |
| 2024-05-08 | 11.54 | 11.55 | 11.1 | 11.21 | -3.28% | 22,218 | 25,044,457 |
| 2024-05-07 | 11.88 | 11.89 | 11.41 | 11.59 | -2.44% | 44,475 | 51,420,547 |
| 2024-05-06 | 11.14 | 11.88 | 10.95 | 11.88 | +8.69% | 36,867 | 42,100,875 |
| 2024-04-30 | 11.2 | 11.4 | 10.8 | 10.93 | -2.41% | 24,460 | 26,965,344 |
| 2024-04-29 | 10.71 | 11.25 | 10.51 | 11.2 | +4.87% | 29,142 | 32,130,076 |
| 2024-04-26 | 10.72 | 10.84 | 10.54 | 10.68 | -0.37% | 16,967 | 18,117,112 |
| 2024-04-25 | 10.49 | 10.88 | 10.45 | 10.72 | +2.1% | 17,900 | 19,194,834 |
| 2024-04-24 | 10.41 | 10.8 | 10.32 | 10.5 | +0.77% | 25,906 | 27,428,133 |
| 2024-04-23 | 9.65 | 10.58 | 9.61 | 10.42 | +3.58% | 30,519 | 31,172,869 |
| 2024-04-22 | 10.46 | 10.46 | 9.8 | 10.06 | -3.27% | 19,775 | 19,933,720 |
| 2024-04-19 | 10.95 | 10.95 | 10.36 | 10.4 | -3.97% | 18,531 | 19,523,702 |
| 2024-04-18 | 10.67 | 11.14 | 10.11 | 10.83 | +1.21% | 33,549 | 36,001,130 |
| 2024-04-17 | 9.91 | 10.78 | 9.87 | 10.7 | +6.05% | 39,602 | 41,228,427 |
| 2024-04-16 | 10.7 | 10.71 | 10.09 | 10.09 | -9.99% | 12,893 | 13,117,212 |
| 2024-04-15 | 12.04 | 12.15 | 11.21 | 11.21 | -9.96% | 25,684 | 29,287,639 |
| 2024-04-12 | 12.42 | 12.7 | 12.39 | 12.45 | +0.65% | 14,205 | 17,831,200 |
| 2024-04-11 | 12.35 | 12.72 | 12.12 | 12.37 | +0.16% | 13,120 | 16,362,547 |
| 2024-04-10 | 12.78 | 12.82 | 12.2 | 12.35 | -3.52% | 20,062 | 24,964,121 |
| 2024-04-09 | 12.51 | 12.88 | 12.51 | 12.8 | +1.35% | 21,393 | 27,289,431 |
| 2024-04-08 | 13.5 | 13.57 | 12.5 | 12.63 | -7.81% | 34,968 | 45,175,810 |
| 2024-04-03 | 13.47 | 14.09 | 13.2 | 13.7 | +1.63% | 30,266 | 41,118,958 |
| 2024-04-02 | 13.49 | 13.67 | 13.35 | 13.48 | +0.6% | 17,140 | 23,131,152 |
| 2024-04-01 | 13.23 | 13.4 | 13.06 | 13.4 | +2.37% | 19,290 | 25,587,686 |
| 2024-03-29 | 12.85 | 13.11 | 12.76 | 13.09 | +2.27% | 16,413 | 21,313,494 |
| 2024-03-28 | 12.53 | 12.96 | 12.48 | 12.8 | +2.15% | 16,387 | 20,903,625 |
| 2024-03-27 | 12.96 | 13.1 | 12.5 | 12.53 | -3.32% | 15,185 | 19,433,790 |
| 2024-03-26 | 12.54 | 13 | 12.51 | 12.96 | +3.1% | 21,768 | 27,772,808 |
| 2024-03-25 | 13.14 | 13.47 | 12.56 | 12.57 | -3.23% | 22,639 | 29,066,725 |
| 2024-03-22 | 13.26 | 13.33 | 12.9 | 12.99 | -2.04% | 15,182 | 19,861,558 |
| 2024-03-21 | 13.28 | 13.47 | 13.01 | 13.26 | -0.15% | 14,773 | 19,572,399 |
| 2024-03-20 | 13.19 | 13.35 | 13.14 | 13.28 | +0.61% | 13,079 | 17,318,272 |
| 2024-03-19 | 13.04 | 13.32 | 13.01 | 13.2 | +1.46% | 22,753 | 29,985,237 |
| 2024-03-18 | 12.96 | 13.1 | 12.8 | 13.01 | +1.64% | 22,071 | 28,561,688 |
| 2024-03-15 | 12.36 | 12.8 | 12.3 | 12.8 | +2.98% | 18,846 | 23,718,299 |
| 2024-03-14 | 12.51 | 12.65 | 12.24 | 12.43 | -1.19% | 18,867 | 23,459,084 |
| 2024-03-13 | 12.66 | 12.72 | 12.31 | 12.58 | -0.63% | 17,204 | 21,580,849 |
| 2024-03-12 | 12.3 | 12.73 | 12.26 | 12.66 | +1.69% | 30,583 | 38,285,710 |
| 2024-03-11 | 12.4 | 12.58 | 12 | 12.45 | -1.89% | 32,126 | 39,252,976 |
| 2024-03-08 | 12.4 | 12.69 | 11.9 | 12.69 | +2.75% | 23,707 | 28,846,143 |
| 2024-03-07 | 12.15 | 12.66 | 12.02 | 12.35 | +3.35% | 32,448 | 40,054,276 |
| 2024-03-06 | 11.7 | 12.13 | 11.6 | 11.95 | +2.4% | 14,820 | 17,686,899 |
| 2024-03-05 | 12 | 12.19 | 11.62 | 11.67 | -3.63% | 18,134 | 21,495,603 |
| 2024-03-04 | 12.46 | 12.46 | 11.89 | 12.11 | -4.5% | 19,820 | 24,059,264 |
| 2024-03-01 | 12.5 | 12.72 | 11.87 | 12.68 | +2.18% | 24,400 | 30,155,976 |
| 2024-02-29 | 11.1 | 12.88 | 11.1 | 12.41 | +3.07% | 39,102 | 47,962,916 |
| 2024-02-28 | 13.6 | 13.89 | 12.04 | 12.04 | -10.01% | 56,924 | 74,717,729 |
| 2024-02-27 | 12.84 | 13.38 | 12.51 | 13.38 | +4.53% | 28,530 | 36,755,747 |
| 2024-02-26 | 12.3 | 12.8 | 11.81 | 12.8 | +6.67% | 25,901 | 32,021,528 |
| 2024-02-23 | 11.56 | 12.03 | 11.43 | 12 | +3.81% | 23,358 | 27,423,294 |
| 2024-02-22 | 11.24 | 11.59 | 10.94 | 11.56 | +4.81% | 28,248 | 31,852,654 |
| 2024-02-21 | 10.53 | 11.55 | 10.5 | 11.03 | +5.05% | 39,392 | 44,053,595 |
| 2024-02-20 | 10.33 | 10.65 | 10.15 | 10.5 | +1.55% | 21,359 | 22,289,385 |
| 2024-02-19 | 9.75 | 10.41 | 9.54 | 10.34 | +7.15% | 46,412 | 46,612,327 |
| 2024-02-08 | 8.5 | 9.65 | 8.15 | 9.65 | +6.63% | 60,847 | 53,096,886 |
| 2024-02-07 | 9.8 | 10 | 9.05 | 9.05 | -10.04% | 36,454 | 33,331,046 |
| 2024-02-06 | 10.07 | 10.39 | 10.06 | 10.06 | -10.02% | 29,278 | 29,608,487 |
| 2024-02-05 | 12.05 | 12.25 | 11.18 | 11.18 | -9.98% | 11,599 | 13,116,793 |
| 2024-02-02 | 13.2 | 13.62 | 11.88 | 12.42 | -5.91% | 27,824 | 35,182,723 |
| 2024-02-01 | 13.23 | 13.37 | 12.66 | 13.2 | -1.64% | 20,749 | 27,126,607 |
| 2024-01-31 | 14.52 | 14.52 | 13.31 | 13.42 | -6.81% | 17,978 | 24,702,700 |
| 2024-01-30 | 15.25 | 15.25 | 14.4 | 14.4 | -4.7% | 10,651 | 15,637,795 |
| 2024-01-29 | 16.01 | 16.06 | 15.03 | 15.11 | -4.97% | 14,039 | 21,517,791 |
| 2024-01-26 | 15.58 | 16.12 | 15.56 | 15.9 | +2.05% | 16,861 | 26,867,865 |
| 2024-01-25 | 15.05 | 15.6 | 14.91 | 15.58 | +3.45% | 13,922 | 21,281,144 |
| 2024-01-24 | 14.75 | 15.25 | 14.46 | 15.06 | +2.17% | 16,927 | 25,207,480 |
| 2024-01-23 | 15.1 | 15.1 | 14.23 | 14.74 | -2.51% | 24,952 | 36,379,453 |
| 2024-01-22 | 16.36 | 16.38 | 14.8 | 15.12 | -7.92% | 22,970 | 35,988,114 |
| 2024-01-19 | 16.55 | 16.87 | 16.3 | 16.42 | -0.79% | 14,293 | 23,616,079 |
| 2024-01-18 | 17.1 | 17.15 | 16.21 | 16.55 | -2.65% | 16,930 | 28,054,732 |
| 2024-01-17 | 17.28 | 17.38 | 17 | 17 | -1.79% | 10,521 | 18,109,204 |
| 2024-01-16 | 17.4 | 17.55 | 17.02 | 17.31 | -0.92% | 15,620 | 26,971,725 |
| 2024-01-15 | 17.28 | 17.5 | 17.17 | 17.47 | +0.75% | 15,794 | 27,460,094 |
| 2024-01-12 | 17.39 | 17.65 | 17.31 | 17.34 | -0.74% | 11,107 | 19,424,670 |
| 2024-01-11 | 17.35 | 17.48 | 17.23 | 17.47 | +0.87% | 11,760 | 20,425,013 |
| 2024-01-10 | 17.44 | 17.55 | 17.23 | 17.32 | -0.74% | 12,739 | 22,140,673 |
| 2024-01-09 | 17.29 | 17.73 | 17.14 | 17.45 | +1.87% | 20,162 | 35,278,653 |
| 2024-01-08 | 17.31 | 17.48 | 17 | 17.13 | -1.04% | 16,224 | 28,112,348 |
| 2024-01-05 | 17.45 | 17.68 | 17.26 | 17.31 | -0.8% | 12,243 | 21,311,014 |
| 2024-01-04 | 17.33 | 17.47 | 17.14 | 17.45 | +0.75% | 11,127 | 19,342,761 |
| 2024-01-03 | 17.32 | 17.44 | 17.09 | 17.32 | -0.35% | 14,103 | 24,395,307 |
| 2024-01-02 | 16.92 | 17.42 | 16.92 | 17.38 | +2.96% | 19,418 | 33,555,033 |
| 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：