股票概览
12.01
+1.35%
+0.16
11.99
开盘价
12.09
最高价
11.78
最低价
80,110
成交量
数据更新至: 2024-05-20
技术指标
11.87
MA5 (5日均线)
12.86
MA10 (10日均线)
11.74
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 | 11.99 | 12.09 | 11.78 | 12.01 | +1.35% | 80,110 | 95,629,071 |
| 2024-05-17 | 11.67 | 11.94 | 11.62 | 11.85 | +0.59% | 71,173 | 84,168,689 |
| 2024-05-16 | 11.75 | 11.83 | 11.71 | 11.78 | +0.43% | 58,913 | 69,345,404 |
| 2024-05-15 | 11.91 | 11.91 | 11.69 | 11.73 | -1.92% | 73,519 | 86,547,601 |
| 2024-05-14 | 11.87 | 12.05 | 11.75 | 11.96 | +0.5% | 95,709 | 113,915,645 |
| 2024-05-13 | 12.22 | 12.23 | 11.81 | 11.9 | -7.25% | 156,333 | 187,405,118 |
| 2024-05-10 | 12.84 | 13.31 | 12.83 | 12.83 | -10.03% | 215,459 | 278,617,553 |
| 2024-05-09 | 14.99 | 16.53 | 14.26 | 14.26 | -9.97% | 314,510 | 458,344,301 |
| 2024-05-08 | 15.84 | 15.84 | 15.84 | 15.84 | +10% | 26,005 | 41,192,237 |
| 2024-05-07 | 14.4 | 14.4 | 14.4 | 14.4 | +10.01% | 20,867 | 30,048,480 |
| 2024-05-06 | 12.49 | 13.09 | 12.47 | 13.09 | +10% | 52,053 | 66,940,153 |
| 2024-04-30 | 10.99 | 11.9 | 10.83 | 11.9 | +9.98% | 64,709 | 76,558,012 |
| 2024-04-29 | 10.6 | 10.82 | 10.45 | 10.82 | +2.08% | 17,053 | 18,125,309 |
| 2024-04-26 | 10.29 | 10.6 | 10.24 | 10.6 | +3.21% | 16,390 | 17,152,005 |
| 2024-04-25 | 10.24 | 10.35 | 10.1 | 10.27 | +0.29% | 9,773 | 10,017,885 |
| 2024-04-24 | 9.95 | 10.26 | 9.94 | 10.24 | +2.91% | 11,971 | 12,154,813 |
| 2024-04-23 | 9.72 | 10.12 | 9.65 | 9.95 | +2.26% | 14,244 | 14,164,102 |
| 2024-04-22 | 9.9 | 9.92 | 9.45 | 9.73 | -0.71% | 13,484 | 13,124,407 |
| 2024-04-19 | 9.83 | 10.04 | 9.7 | 9.8 | -0.2% | 10,500 | 10,335,850 |
| 2024-04-18 | 9.95 | 10.13 | 9.8 | 9.82 | -2.39% | 17,274 | 17,129,441 |
| 2024-04-17 | 9.28 | 10.09 | 9.28 | 10.06 | +9.59% | 22,725 | 22,446,235 |
| 2024-04-16 | 10 | 10 | 9.08 | 9.18 | -7.27% | 22,401 | 20,914,810 |
| 2024-04-15 | 10.58 | 10.75 | 9.74 | 9.9 | -7.65% | 29,716 | 29,958,444 |
| 2024-04-12 | 10.79 | 10.97 | 10.65 | 10.72 | -0.65% | 14,806 | 16,044,932 |
| 2024-04-11 | 10.8 | 11.03 | 10.64 | 10.79 | -1.01% | 13,394 | 14,531,841 |
| 2024-04-10 | 11.08 | 11.3 | 10.73 | 10.9 | -1.62% | 24,348 | 26,736,390 |
| 2024-04-09 | 10.77 | 11.22 | 10.6 | 11.08 | +3.84% | 22,652 | 24,909,876 |
| 2024-04-08 | 11.11 | 11.18 | 10.63 | 10.67 | -4.13% | 20,210 | 21,900,805 |
| 2024-04-03 | 11.21 | 11.27 | 11.03 | 11.13 | -1.42% | 24,461 | 27,213,532 |
| 2024-04-02 | 11.19 | 11.35 | 10.91 | 11.29 | +2.45% | 43,234 | 48,592,488 |
| 2024-04-01 | 10.83 | 11.4 | 10.73 | 11.02 | +0.36% | 50,498 | 55,604,696 |
| 2024-03-29 | 10.42 | 11.43 | 10.3 | 10.98 | +5.68% | 65,601 | 71,925,330 |
| 2024-03-28 | 10.13 | 10.55 | 10.12 | 10.39 | +1.56% | 25,830 | 26,857,824 |
| 2024-03-27 | 10.4 | 10.53 | 10.2 | 10.23 | -1.54% | 20,099 | 20,874,694 |
| 2024-03-26 | 10.12 | 10.47 | 10.1 | 10.39 | +1.96% | 28,337 | 29,277,339 |
| 2024-03-25 | 10.66 | 10.72 | 10.17 | 10.19 | -4.5% | 39,728 | 41,434,068 |
| 2024-03-22 | 10.95 | 11 | 10.67 | 10.67 | -2.47% | 36,846 | 39,684,936 |
| 2024-03-21 | 11.13 | 11.23 | 10.81 | 10.94 | -2.58% | 65,332 | 71,631,058 |
| 2024-03-20 | 11.07 | 11.4 | 11.03 | 11.23 | -2.6% | 94,851 | 105,877,220 |
| 2024-03-19 | 12.17 | 12.47 | 11.47 | 11.53 | +1.68% | 128,904 | 156,676,690 |
| 2024-03-18 | 10.47 | 11.34 | 10.26 | 11.34 | +9.99% | 28,674 | 31,994,224 |
| 2024-03-15 | 10.14 | 10.48 | 10.1 | 10.31 | +1.18% | 15,654 | 16,160,506 |
| 2024-03-14 | 10.05 | 10.33 | 10 | 10.19 | +0.99% | 15,042 | 15,292,440 |
| 2024-03-13 | 10.12 | 10.2 | 10 | 10.09 | -0.3% | 11,341 | 11,444,084 |
| 2024-03-12 | 9.98 | 10.44 | 9.93 | 10.12 | +1.71% | 18,812 | 19,098,363 |
| 2024-03-11 | 9.62 | 9.97 | 9.58 | 9.95 | +3.65% | 13,810 | 13,521,807 |
| 2024-03-08 | 9.5 | 9.63 | 9.45 | 9.6 | +1.05% | 8,879 | 8,480,056 |
| 2024-03-07 | 9.54 | 9.7 | 9.45 | 9.5 | -0.11% | 9,179 | 8,800,813 |
| 2024-03-06 | 9.31 | 9.59 | 9.31 | 9.51 | +1.17% | 10,440 | 9,906,644 |
| 2024-03-05 | 9.6 | 9.62 | 9.3 | 9.4 | -1.98% | 14,140 | 13,360,799 |
| 2024-03-04 | 9.58 | 9.67 | 9.35 | 9.59 | +0.21% | 13,455 | 12,812,524 |
| 2024-03-01 | 9.57 | 9.65 | 9.45 | 9.57 | 0% | 13,718 | 13,098,134 |
| 2024-02-29 | 9.16 | 9.57 | 9.15 | 9.57 | +3.57% | 21,348 | 20,078,037 |
| 2024-02-28 | 10.29 | 10.29 | 9.22 | 9.24 | -8.7% | 27,006 | 26,406,389 |
| 2024-02-27 | 9.75 | 10.19 | 9.68 | 10.12 | +3.58% | 16,921 | 16,902,549 |
| 2024-02-26 | 9.65 | 9.97 | 9.52 | 9.77 | +1.14% | 26,004 | 25,312,016 |
| 2024-02-23 | 9.25 | 9.71 | 9.15 | 9.66 | +5.34% | 35,941 | 33,787,173 |
| 2024-02-22 | 9 | 9.26 | 8.92 | 9.17 | +1.66% | 29,248 | 26,564,948 |
| 2024-02-21 | 9.33 | 9.57 | 9.02 | 9.02 | -2.06% | 50,644 | 46,963,673 |
| 2024-02-20 | 8.37 | 9.21 | 8.3 | 9.21 | +10.04% | 47,402 | 41,830,321 |
| 2024-02-19 | 8.25 | 8.54 | 8.15 | 8.37 | +3.72% | 40,448 | 33,684,769 |
| 2024-02-08 | 7.28 | 8.07 | 7.12 | 8.07 | +9.95% | 34,882 | 26,492,157 |
| 2024-02-07 | 7.7 | 7.72 | 7.01 | 7.34 | -4.68% | 54,947 | 39,677,820 |
| 2024-02-06 | 7.66 | 8.02 | 7.3 | 7.7 | -5.06% | 51,432 | 38,508,850 |
| 2024-02-05 | 8.84 | 8.85 | 8.11 | 8.11 | -9.99% | 33,446 | 27,364,720 |
| 2024-02-02 | 9.61 | 9.95 | 8.67 | 9.01 | -6.15% | 33,639 | 31,256,848 |
| 2024-02-01 | 10.18 | 10.18 | 9.51 | 9.6 | -5.14% | 28,741 | 27,895,421 |
| 2024-01-31 | 10.7 | 10.83 | 10.12 | 10.12 | -6.9% | 23,536 | 24,515,799 |
| 2024-01-30 | 11.11 | 11.39 | 10.85 | 10.87 | -3.12% | 13,890 | 15,385,227 |
| 2024-01-29 | 11.67 | 11.67 | 11.18 | 11.22 | -3.11% | 15,204 | 17,222,541 |
| 2024-01-26 | 11.51 | 11.78 | 11.45 | 11.58 | +0.7% | 18,240 | 21,195,002 |
| 2024-01-25 | 10.91 | 11.51 | 10.83 | 11.5 | +5.31% | 22,560 | 25,483,850 |
| 2024-01-24 | 10.74 | 11.05 | 10.46 | 10.92 | +1.39% | 18,992 | 20,429,274 |
| 2024-01-23 | 10.96 | 11.06 | 10.45 | 10.77 | -1.73% | 23,308 | 24,848,526 |
| 2024-01-22 | 11.88 | 11.94 | 10.9 | 10.96 | -8.13% | 20,518 | 23,364,426 |
| 2024-01-19 | 12.18 | 12.18 | 11.86 | 11.93 | -2.05% | 14,400 | 17,272,752 |
| 2024-01-18 | 12.49 | 12.51 | 11.83 | 12.18 | -2.64% | 24,031 | 29,210,863 |
| 2024-01-17 | 12.81 | 12.97 | 12.5 | 12.51 | -2.95% | 16,410 | 20,895,071 |
| 2024-01-16 | 13.09 | 13.09 | 12.66 | 12.89 | -1.07% | 13,251 | 16,989,925 |
| 2024-01-15 | 13.03 | 13.14 | 12.94 | 13.03 | -0.46% | 11,255 | 14,669,372 |
| 2024-01-12 | 13.13 | 13.25 | 13.03 | 13.09 | -0.46% | 14,112 | 18,538,633 |
| 2024-01-11 | 12.9 | 13.17 | 12.82 | 13.15 | +1.86% | 15,717 | 20,485,524 |
| 2024-01-10 | 13.08 | 13.09 | 12.69 | 12.91 | -1.22% | 18,245 | 23,484,485 |
| 2024-01-09 | 12.91 | 13.15 | 12.85 | 13.07 | +1.55% | 23,721 | 30,810,419 |
| 2024-01-08 | 12.99 | 13.19 | 12.86 | 12.87 | -0.92% | 28,264 | 36,721,771 |
| 2024-01-05 | 13.43 | 13.47 | 12.9 | 12.99 | -2.99% | 30,759 | 40,445,106 |
| 2024-01-04 | 13.46 | 13.5 | 13.27 | 13.39 | -0.74% | 23,774 | 31,769,556 |
| 2024-01-03 | 13.65 | 13.7 | 13.33 | 13.49 | -1.24% | 40,449 | 54,340,704 |
| 2024-01-02 | 13.32 | 13.92 | 13.32 | 13.66 | +2.17% | 64,115 | 87,803,304 |
| 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：