股票概览
11.83
+2.87%
+0.33
11.55
开盘价
11.94
最高价
11.53
最低价
103,383
成交量
数据更新至: 2024-05-20
技术指标
11.70
MA5 (5日均线)
11.99
MA10 (10日均线)
12.39
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 | 11.55 | 11.94 | 11.53 | 11.83 | +2.87% | 103,383 | 121,477,078 |
| 2024-05-17 | 11.44 | 11.7 | 11.33 | 11.5 | +1.05% | 80,748 | 92,954,648 |
| 2024-05-16 | 11.83 | 11.84 | 11.33 | 11.38 | -3.48% | 154,186 | 177,101,892 |
| 2024-05-15 | 11.91 | 12.12 | 11.76 | 11.79 | -1.75% | 87,355 | 104,161,295 |
| 2024-05-14 | 11.65 | 12.08 | 11.65 | 12 | +2.92% | 157,093 | 187,207,955 |
| 2024-05-13 | 11.83 | 12.1 | 11.58 | 11.66 | -1.1% | 148,111 | 175,106,225 |
| 2024-05-10 | 12.01 | 12.36 | 11.68 | 11.79 | -1.75% | 192,750 | 229,428,292 |
| 2024-05-09 | 13.29 | 13.35 | 11.9 | 12 | -8.19% | 434,707 | 538,902,695 |
| 2024-05-08 | 12.78 | 13.19 | 12.71 | 13.07 | +1.87% | 132,851 | 173,307,033 |
| 2024-05-07 | 12.34 | 12.88 | 12.3 | 12.83 | +2.89% | 104,479 | 132,729,074 |
| 2024-05-06 | 12.38 | 12.54 | 11.78 | 12.47 | +0.89% | 188,648 | 229,934,308 |
| 2024-04-30 | 12.53 | 12.69 | 12.27 | 12.36 | -1.36% | 120,423 | 149,905,040 |
| 2024-04-29 | 13.11 | 13.14 | 12.07 | 12.53 | -4.35% | 257,712 | 320,515,204 |
| 2024-04-26 | 12.59 | 13.15 | 12.52 | 13.1 | +3.8% | 103,285 | 133,988,873 |
| 2024-04-25 | 12.83 | 13.01 | 12.54 | 12.62 | -2.85% | 81,086 | 103,244,718 |
| 2024-04-24 | 12.89 | 13.01 | 12.76 | 12.99 | +1.56% | 56,662 | 73,067,333 |
| 2024-04-23 | 12.82 | 13.05 | 12.7 | 12.79 | -0.85% | 62,454 | 80,231,650 |
| 2024-04-22 | 13.34 | 13.43 | 12.78 | 12.9 | -2.71% | 99,368 | 129,654,800 |
| 2024-04-19 | 12.92 | 13.3 | 12.8 | 13.26 | +2.16% | 119,703 | 156,383,122 |
| 2024-04-18 | 13.05 | 13.52 | 12.92 | 12.98 | 0% | 127,075 | 167,161,135 |
| 2024-04-17 | 12.05 | 13.05 | 12.05 | 12.98 | +9.44% | 154,320 | 195,371,063 |
| 2024-04-16 | 12.12 | 12.27 | 11.68 | 11.86 | -3.66% | 121,050 | 144,935,861 |
| 2024-04-15 | 13.08 | 13.16 | 12.12 | 12.31 | -6.32% | 166,575 | 209,314,365 |
| 2024-04-12 | 12.6 | 13.25 | 12.46 | 13.14 | +4.7% | 146,597 | 190,038,452 |
| 2024-04-11 | 12.45 | 12.7 | 12.43 | 12.55 | 0% | 58,452 | 73,627,162 |
| 2024-04-10 | 12.6 | 12.7 | 12.38 | 12.55 | -0.4% | 50,550 | 63,304,750 |
| 2024-04-09 | 12.41 | 12.77 | 12.37 | 12.6 | +0.88% | 60,044 | 75,306,645 |
| 2024-04-08 | 12.65 | 12.71 | 12.37 | 12.49 | -1.19% | 63,773 | 79,807,836 |
| 2024-04-03 | 12.77 | 12.87 | 12.51 | 12.64 | -0.55% | 70,262 | 88,999,624 |
| 2024-04-02 | 12.7 | 12.93 | 12.56 | 12.71 | +0.24% | 90,785 | 115,541,425 |
| 2024-04-01 | 12.1 | 12.68 | 12.04 | 12.68 | +5.4% | 130,325 | 161,490,524 |
| 2024-03-29 | 11.64 | 12.06 | 11.5 | 12.03 | +3.89% | 85,597 | 100,484,410 |
| 2024-03-28 | 11.53 | 11.77 | 11.48 | 11.58 | +0.35% | 79,405 | 92,137,363 |
| 2024-03-27 | 11.52 | 11.79 | 11.51 | 11.54 | -0.77% | 75,366 | 87,810,783 |
| 2024-03-26 | 11.73 | 11.84 | 11.39 | 11.63 | -0.77% | 112,026 | 129,737,547 |
| 2024-03-25 | 12.15 | 12.17 | 11.66 | 11.72 | -3.14% | 107,383 | 128,329,054 |
| 2024-03-22 | 12.29 | 12.33 | 12.01 | 12.1 | -1.39% | 72,056 | 87,630,986 |
| 2024-03-21 | 12.22 | 12.31 | 11.97 | 12.27 | +0.99% | 96,977 | 117,843,362 |
| 2024-03-20 | 12.17 | 12.4 | 12.11 | 12.15 | 0% | 68,824 | 84,168,647 |
| 2024-03-19 | 12.1 | 12.27 | 12 | 12.15 | -0.16% | 74,192 | 90,011,791 |
| 2024-03-18 | 11.8 | 12.28 | 11.62 | 12.17 | +2.44% | 147,210 | 175,827,324 |
| 2024-03-15 | 11.67 | 12 | 11.63 | 11.88 | +1.19% | 130,942 | 154,879,946 |
| 2024-03-14 | 11.05 | 11.88 | 11 | 11.74 | +5.96% | 183,924 | 211,906,004 |
| 2024-03-13 | 11.03 | 11.3 | 10.97 | 11.08 | -0.27% | 104,946 | 117,007,941 |
| 2024-03-12 | 10.76 | 11.17 | 10.72 | 11.11 | +3.35% | 138,195 | 151,660,198 |
| 2024-03-11 | 10.7 | 10.92 | 10.68 | 10.75 | -0.19% | 56,141 | 60,411,921 |
| 2024-03-08 | 10.51 | 10.96 | 10.5 | 10.77 | +2.47% | 83,329 | 89,944,597 |
| 2024-03-07 | 10.55 | 10.76 | 10.49 | 10.51 | -0.28% | 64,722 | 68,731,593 |
| 2024-03-06 | 10.62 | 10.68 | 10.47 | 10.54 | -0.19% | 79,254 | 83,750,282 |
| 2024-03-05 | 10.74 | 10.78 | 10.5 | 10.56 | -3.12% | 93,238 | 99,145,560 |
| 2024-03-04 | 11 | 11.05 | 10.51 | 10.9 | -0.91% | 167,991 | 180,530,181 |
| 2024-03-01 | 10.55 | 11 | 10.49 | 11 | +4.86% | 149,742 | 162,117,526 |
| 2024-02-29 | 9.9 | 10.49 | 9.83 | 10.49 | +6.5% | 134,407 | 137,553,760 |
| 2024-02-28 | 10.39 | 10.48 | 9.8 | 9.85 | -5.38% | 120,944 | 123,175,574 |
| 2024-02-27 | 9.94 | 10.55 | 9.93 | 10.41 | +4.1% | 116,392 | 120,447,865 |
| 2024-02-26 | 9.86 | 10.19 | 9.85 | 10 | +0.6% | 99,147 | 99,634,515 |
| 2024-02-23 | 9.95 | 10.19 | 9.87 | 9.94 | 0% | 99,332 | 99,046,363 |
| 2024-02-22 | 9.5 | 9.99 | 9.49 | 9.94 | +5.07% | 114,595 | 111,229,027 |
| 2024-02-21 | 9.4 | 9.68 | 9.38 | 9.46 | -0.42% | 107,388 | 102,303,809 |
| 2024-02-20 | 9.2 | 9.63 | 9.11 | 9.5 | +2.15% | 118,554 | 112,157,068 |
| 2024-02-19 | 9.05 | 9.49 | 9.03 | 9.3 | +4.03% | 127,314 | 118,707,069 |
| 2024-02-08 | 8.28 | 8.94 | 8.22 | 8.94 | +9.96% | 145,116 | 125,235,260 |
| 2024-02-07 | 8.64 | 8.68 | 8.06 | 8.13 | -5.47% | 152,498 | 127,455,380 |
| 2024-02-06 | 7.85 | 8.86 | 7.46 | 8.6 | +6.83% | 177,241 | 144,663,744 |
| 2024-02-05 | 8.94 | 8.95 | 8.05 | 8.05 | -9.96% | 190,560 | 156,413,241 |
| 2024-02-02 | 9.06 | 9.28 | 8.44 | 8.94 | -0.67% | 162,029 | 143,643,791 |
| 2024-02-01 | 9.35 | 9.42 | 8.98 | 9 | -4.05% | 132,893 | 122,039,867 |
| 2024-01-31 | 9.74 | 9.98 | 9.35 | 9.38 | -4.38% | 106,586 | 103,075,141 |
| 2024-01-30 | 10.09 | 10.19 | 9.78 | 9.81 | -2.78% | 88,906 | 88,529,829 |
| 2024-01-29 | 10.45 | 10.63 | 10.04 | 10.09 | -4.09% | 118,771 | 122,185,004 |
| 2024-01-26 | 10.3 | 10.89 | 10.24 | 10.52 | +1.94% | 137,602 | 145,565,309 |
| 2024-01-25 | 10.06 | 10.42 | 9.91 | 10.32 | +2.38% | 152,716 | 156,345,021 |
| 2024-01-24 | 10 | 10.29 | 9.75 | 10.08 | +3.38% | 166,044 | 166,947,605 |
| 2024-01-23 | 9.78 | 9.9 | 9.25 | 9.75 | -0.61% | 144,645 | 138,484,601 |
| 2024-01-22 | 10.87 | 10.87 | 9.81 | 9.81 | -10% | 202,636 | 204,255,564 |
| 2024-01-19 | 11.09 | 11.21 | 10.79 | 10.9 | -1.89% | 113,895 | 124,792,243 |
| 2024-01-18 | 10.57 | 11.22 | 10.38 | 11.11 | +4.12% | 178,746 | 192,528,571 |
| 2024-01-17 | 10.9 | 11.27 | 10.67 | 10.67 | -3.26% | 186,707 | 205,741,743 |
| 2024-01-16 | 10.61 | 11.03 | 10.54 | 11.03 | +2.41% | 185,013 | 199,781,070 |
| 2024-01-15 | 10.46 | 10.99 | 10.29 | 10.77 | +2.87% | 178,634 | 190,055,523 |
| 2024-01-12 | 10.56 | 10.84 | 10.43 | 10.47 | -0.85% | 164,022 | 173,809,726 |
| 2024-01-11 | 10.54 | 10.7 | 10.34 | 10.56 | +0.19% | 222,005 | 233,548,092 |
| 2024-01-10 | 10.65 | 10.8 | 10.43 | 10.54 | -2.68% | 198,798 | 209,704,301 |
| 2024-01-09 | 11.33 | 11.38 | 10.62 | 10.83 | -1.55% | 418,572 | 456,729,919 |
| 2024-01-08 | 9.91 | 11 | 9.91 | 11 | +10% | 334,646 | 351,316,322 |
| 2024-01-05 | 10.22 | 10.5 | 9.92 | 10 | -3.47% | 238,181 | 241,432,914 |
| 2024-01-04 | 10.47 | 11.06 | 10.35 | 10.36 | -0.86% | 264,852 | 282,398,612 |
| 2024-01-03 | 10.24 | 10.61 | 10.1 | 10.45 | +1.95% | 245,103 | 254,126,115 |
| 2024-01-02 | 10.1 | 10.8 | 10.1 | 10.25 | -1.44% | 234,721 | 243,424,500 |
| 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：