股票概览
12.02
+2.12%
+0.25
11.8
开盘价
12.08
最高价
11.76
最低价
16,618
成交量
数据更新至: 2024-05-20
技术指标
11.65
MA5 (5日均线)
11.66
MA10 (10日均线)
11.35
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 | 11.8 | 12.08 | 11.76 | 12.02 | +2.12% | 16,618 | 19,846,739 |
| 2024-05-17 | 11.66 | 11.85 | 11.59 | 11.77 | +0.94% | 13,396 | 15,681,909 |
| 2024-05-16 | 11.46 | 11.75 | 11.38 | 11.66 | +2.64% | 17,131 | 19,951,805 |
| 2024-05-15 | 11.42 | 11.66 | 11.31 | 11.36 | -0.53% | 11,608 | 13,319,196 |
| 2024-05-14 | 11.12 | 11.46 | 11.11 | 11.42 | +2.79% | 12,681 | 14,373,442 |
| 2024-05-13 | 11.5 | 11.61 | 11.1 | 11.11 | -3.14% | 16,578 | 18,579,966 |
| 2024-05-10 | 11.78 | 11.97 | 11.43 | 11.47 | -2.38% | 13,637 | 15,806,458 |
| 2024-05-09 | 11.65 | 11.89 | 11.49 | 11.75 | -0.68% | 15,509 | 18,281,807 |
| 2024-05-08 | 12.17 | 12.17 | 11.72 | 11.83 | -2.79% | 18,649 | 22,210,476 |
| 2024-05-07 | 11.8 | 12.2 | 11.8 | 12.17 | +3.84% | 27,900 | 33,418,861 |
| 2024-05-06 | 11.3 | 11.79 | 11.3 | 11.72 | +3.9% | 27,964 | 32,416,004 |
| 2024-04-30 | 11.33 | 11.48 | 11.1 | 11.28 | -0.35% | 23,237 | 26,145,913 |
| 2024-04-29 | 10.83 | 11.36 | 10.83 | 11.32 | +2.82% | 31,509 | 35,320,754 |
| 2024-04-26 | 11.1 | 11.16 | 10.81 | 11.01 | -2.82% | 29,902 | 32,884,841 |
| 2024-04-25 | 10.95 | 11.38 | 10.83 | 11.33 | +3.94% | 33,243 | 37,169,363 |
| 2024-04-24 | 10.67 | 10.9 | 10.62 | 10.9 | +2.25% | 24,886 | 26,872,902 |
| 2024-04-23 | 10.45 | 10.72 | 10.45 | 10.66 | +2.21% | 31,647 | 33,653,924 |
| 2024-04-22 | 10.68 | 10.9 | 10.4 | 10.43 | -2.25% | 34,197 | 36,268,161 |
| 2024-04-19 | 10.69 | 11.02 | 10.52 | 10.67 | -3.44% | 43,918 | 47,132,960 |
| 2024-04-18 | 11.68 | 11.69 | 11.01 | 11.05 | -8.3% | 73,274 | 82,212,026 |
| 2024-04-17 | 11.43 | 13.16 | 11.43 | 12.05 | -5.12% | 113,002 | 134,576,013 |
| 2024-04-16 | 12.7 | 12.7 | 12.7 | 12.7 | -9.99% | 8,717 | 11,070,590 |
| 2024-04-15 | 17 | 17.25 | 14.11 | 14.11 | -10.01% | 121,991 | 198,015,680 |
| 2024-04-12 | 15.68 | 15.68 | 15.68 | 15.68 | +10.04% | 14,355 | 22,508,640 |
| 2024-04-11 | 13.01 | 14.25 | 12.96 | 14.25 | +10.04% | 32,909 | 46,468,836 |
| 2024-04-10 | 13.47 | 13.8 | 12.68 | 12.95 | -6.63% | 54,766 | 71,748,657 |
| 2024-04-09 | 12.25 | 13.87 | 12.25 | 13.87 | +9.99% | 42,730 | 58,595,800 |
| 2024-04-08 | 13.68 | 13.96 | 12.6 | 12.61 | -6.04% | 32,912 | 43,394,348 |
| 2024-04-03 | 13.48 | 13.63 | 13.2 | 13.42 | -3.1% | 34,195 | 45,896,176 |
| 2024-04-02 | 13.55 | 14.73 | 13.42 | 13.85 | +3.44% | 52,936 | 73,318,128 |
| 2024-04-01 | 13.36 | 13.6 | 13.06 | 13.39 | +0.3% | 42,140 | 56,103,884 |
| 2024-03-29 | 13.51 | 13.6 | 13.06 | 13.35 | -3.26% | 52,746 | 69,880,214 |
| 2024-03-28 | 13.7 | 15 | 13.16 | 13.8 | -1.29% | 83,751 | 115,598,154 |
| 2024-03-27 | 12.79 | 13.98 | 12.78 | 13.98 | +9.99% | 34,210 | 47,234,376 |
| 2024-03-26 | 14.21 | 14.4 | 12.68 | 12.71 | -8.3% | 84,144 | 110,945,029 |
| 2024-03-25 | 13 | 13.86 | 13 | 13.86 | +10% | 46,138 | 63,662,898 |
| 2024-03-22 | 12.7 | 12.76 | 12.42 | 12.6 | -0.79% | 19,607 | 24,779,334 |
| 2024-03-21 | 12.5 | 12.71 | 12.26 | 12.7 | +1.6% | 20,596 | 25,752,038 |
| 2024-03-20 | 12.11 | 12.5 | 12.05 | 12.5 | +3.22% | 15,943 | 19,676,538 |
| 2024-03-19 | 12.21 | 12.4 | 12 | 12.11 | -0.33% | 14,881 | 18,055,312 |
| 2024-03-18 | 11.78 | 12.19 | 11.78 | 12.15 | +3.14% | 16,049 | 19,283,346 |
| 2024-03-15 | 11.6 | 11.82 | 11.55 | 11.78 | +1.46% | 13,957 | 16,332,823 |
| 2024-03-14 | 11.51 | 11.8 | 11.36 | 11.61 | +1.22% | 17,825 | 20,636,150 |
| 2024-03-13 | 11.54 | 11.61 | 11.23 | 11.47 | -0.09% | 13,905 | 15,907,029 |
| 2024-03-12 | 11.05 | 11.51 | 11.05 | 11.48 | +4.27% | 21,303 | 24,105,123 |
| 2024-03-11 | 10.83 | 11.01 | 10.78 | 11.01 | +1.66% | 14,771 | 16,139,976 |
| 2024-03-08 | 10.93 | 10.96 | 10.59 | 10.83 | +0.28% | 14,947 | 16,117,736 |
| 2024-03-07 | 10.94 | 11.09 | 10.78 | 10.8 | -0.37% | 21,998 | 24,044,475 |
| 2024-03-06 | 10.7 | 10.99 | 10.6 | 10.84 | +1.59% | 21,079 | 22,834,182 |
| 2024-03-05 | 11.2 | 11.2 | 10.62 | 10.67 | -4.82% | 25,063 | 27,146,725 |
| 2024-03-04 | 11.45 | 11.53 | 11.02 | 11.21 | -4.02% | 33,900 | 38,105,173 |
| 2024-03-01 | 11.76 | 12.58 | 11.11 | 11.68 | -0.17% | 50,178 | 58,205,685 |
| 2024-02-29 | 11 | 12.04 | 10.36 | 11.7 | +1.65% | 72,936 | 82,422,370 |
| 2024-02-28 | 12.14 | 13.35 | 11.47 | 11.51 | -5.19% | 84,135 | 106,985,153 |
| 2024-02-27 | 11.64 | 12.42 | 11.41 | 12.14 | +4.3% | 24,453 | 29,605,071 |
| 2024-02-26 | 11.39 | 11.88 | 11.36 | 11.64 | +3.47% | 17,372 | 20,214,571 |
| 2024-02-23 | 10.84 | 11.3 | 10.75 | 11.25 | +5.14% | 16,022 | 17,682,805 |
| 2024-02-22 | 10.25 | 10.75 | 10.2 | 10.7 | +4.9% | 19,928 | 20,875,593 |
| 2024-02-21 | 9.75 | 10.65 | 9.61 | 10.2 | +4.72% | 27,452 | 28,042,575 |
| 2024-02-20 | 10.4 | 10.4 | 9.34 | 9.74 | +0.62% | 27,714 | 27,112,007 |
| 2024-02-19 | 8.89 | 9.68 | 8.8 | 9.68 | +10% | 23,874 | 22,210,858 |
| 2024-02-08 | 7.6 | 8.94 | 7.5 | 8.8 | +6.54% | 34,085 | 27,863,806 |
| 2024-02-07 | 9.21 | 9.21 | 8.26 | 8.26 | -10.02% | 26,689 | 22,426,856 |
| 2024-02-06 | 9.2 | 9.62 | 9.18 | 9.18 | -10% | 33,991 | 31,411,813 |
| 2024-02-05 | 11.01 | 11.05 | 10.2 | 10.2 | -9.97% | 17,024 | 17,613,450 |
| 2024-02-02 | 12.28 | 12.57 | 11.05 | 11.33 | -7.74% | 26,307 | 30,953,096 |
| 2024-02-01 | 12.6 | 12.63 | 11.87 | 12.28 | -3.46% | 25,247 | 30,847,618 |
| 2024-01-31 | 13.4 | 13.44 | 12.56 | 12.72 | -5.43% | 23,123 | 29,841,011 |
| 2024-01-30 | 13.66 | 13.81 | 13.32 | 13.45 | -3.93% | 30,350 | 41,136,349 |
| 2024-01-29 | 14.45 | 15.04 | 13.84 | 14 | -7.83% | 49,706 | 71,072,863 |
| 2024-01-26 | 15.35 | 15.48 | 15.19 | 15.19 | -10.01% | 61,099 | 93,484,511 |
| 2024-01-25 | 15.11 | 16.88 | 14.17 | 16.88 | +7.24% | 45,832 | 67,736,768 |
| 2024-01-24 | 14.7 | 15.74 | 14.26 | 15.74 | +9.15% | 20,196 | 29,907,707 |
| 2024-01-23 | 14.18 | 14.87 | 13.88 | 14.42 | -1.44% | 28,725 | 40,889,691 |
| 2024-01-22 | 17.07 | 17.07 | 14.63 | 14.63 | -9.97% | 22,596 | 35,251,590 |
| 2024-01-19 | 16.25 | 16.37 | 15.93 | 16.25 | +0.56% | 12,335 | 19,893,232 |
| 2024-01-18 | 16.58 | 16.6 | 15.74 | 16.16 | -2.24% | 11,749 | 18,894,344 |
| 2024-01-17 | 16.7 | 16.94 | 16.49 | 16.53 | -1.37% | 11,664 | 19,505,958 |
| 2024-01-16 | 16.95 | 17.03 | 16.5 | 16.76 | -1.24% | 10,767 | 18,025,194 |
| 2024-01-15 | 16.51 | 17.06 | 16.51 | 16.97 | +2.11% | 14,762 | 24,908,753 |
| 2024-01-12 | 16.76 | 17.05 | 16.56 | 16.62 | -0.84% | 10,368 | 17,459,006 |
| 2024-01-11 | 16.59 | 16.95 | 16.54 | 16.76 | +1.02% | 11,676 | 19,545,115 |
| 2024-01-10 | 16.86 | 16.86 | 16.49 | 16.59 | -1.07% | 13,053 | 21,715,136 |
| 2024-01-09 | 16.28 | 17.01 | 16.24 | 16.77 | +2.88% | 17,567 | 29,404,143 |
| 2024-01-08 | 16.68 | 16.68 | 16.26 | 16.3 | -1.87% | 7,550 | 12,449,315 |
| 2024-01-05 | 16.77 | 17.37 | 16.5 | 16.61 | -2.24% | 14,416 | 24,251,713 |
| 2024-01-04 | 16.87 | 17.11 | 16.64 | 16.99 | +1.61% | 12,854 | 21,666,590 |
| 2024-01-03 | 16.74 | 16.93 | 16.58 | 16.72 | -0.42% | 13,880 | 23,215,314 |
| 2024-01-02 | 16.36 | 17 | 16.36 | 16.79 | +3.96% | 22,355 | 37,357,796 |
| 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：