股票概览
12.01
+0.25%
+0.03
11.99
开盘价
12.2
最高价
11.75
最低价
30,662
成交量
数据更新至: 2024-05-20
技术指标
11.76
MA5 (5日均线)
11.56
MA10 (10日均线)
11.00
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 | 12.2 | 11.75 | 12.01 | +0.25% | 30,662 | 36,714,981 |
| 2024-05-17 | 12.03 | 12.06 | 11.62 | 11.98 | -0.66% | 33,840 | 39,954,268 |
| 2024-05-16 | 11.39 | 12.06 | 11.37 | 12.06 | +5.79% | 30,020 | 35,521,746 |
| 2024-05-15 | 11.39 | 11.5 | 11.25 | 11.4 | +0.26% | 9,206 | 10,503,722 |
| 2024-05-14 | 11.32 | 11.43 | 11.19 | 11.37 | +1.61% | 12,160 | 13,806,220 |
| 2024-05-13 | 11.36 | 11.37 | 11.03 | 11.19 | -1.58% | 13,333 | 14,959,669 |
| 2024-05-10 | 11.63 | 11.65 | 11.32 | 11.37 | -2.32% | 12,435 | 14,195,809 |
| 2024-05-09 | 11.18 | 11.66 | 11.18 | 11.64 | +4.21% | 19,936 | 22,979,827 |
| 2024-05-08 | 11.41 | 11.41 | 11.15 | 11.17 | -2.19% | 10,500 | 11,828,622 |
| 2024-05-07 | 11.27 | 11.42 | 11.19 | 11.42 | +1.33% | 14,802 | 16,733,652 |
| 2024-05-06 | 11.01 | 11.34 | 11.01 | 11.27 | +3.02% | 14,091 | 15,754,116 |
| 2024-04-30 | 10.94 | 10.99 | 10.76 | 10.94 | -0.09% | 21,259 | 23,127,396 |
| 2024-04-29 | 10.56 | 10.97 | 10.48 | 10.95 | +4.68% | 23,240 | 24,963,016 |
| 2024-04-26 | 10.46 | 10.55 | 10.32 | 10.46 | +0.1% | 14,536 | 15,181,165 |
| 2024-04-25 | 10.3 | 10.57 | 10.25 | 10.45 | +0.77% | 12,979 | 13,594,103 |
| 2024-04-24 | 10.32 | 10.6 | 10.24 | 10.37 | +2.37% | 17,946 | 18,632,392 |
| 2024-04-23 | 9.81 | 10.2 | 9.81 | 10.13 | +3.16% | 16,054 | 16,161,478 |
| 2024-04-22 | 9.91 | 10.04 | 9.65 | 9.82 | -0.91% | 13,983 | 13,780,976 |
| 2024-04-19 | 10.06 | 10.22 | 9.9 | 9.91 | -1.78% | 16,142 | 16,160,494 |
| 2024-04-18 | 10.27 | 10.41 | 9.93 | 10.09 | -1.37% | 23,257 | 23,643,196 |
| 2024-04-17 | 9.52 | 10.27 | 9.52 | 10.23 | +7.46% | 29,999 | 30,131,799 |
| 2024-04-16 | 10.06 | 10.75 | 9.28 | 9.52 | -7.57% | 38,957 | 38,525,311 |
| 2024-04-15 | 11.46 | 11.46 | 10.26 | 10.3 | -9.65% | 66,573 | 69,452,477 |
| 2024-04-12 | 11.8 | 11.8 | 11.4 | 11.4 | -4.84% | 47,739 | 55,121,508 |
| 2024-04-11 | 11.61 | 12.23 | 11.38 | 11.98 | +1.27% | 64,711 | 76,586,003 |
| 2024-04-10 | 12.49 | 13.47 | 11.62 | 11.83 | -4.67% | 100,174 | 124,292,691 |
| 2024-04-09 | 11.3 | 12.41 | 11.3 | 12.41 | +10.02% | 31,673 | 38,273,576 |
| 2024-04-08 | 11.98 | 12.04 | 11.23 | 11.28 | -5.76% | 21,425 | 24,662,509 |
| 2024-04-03 | 11.95 | 12.14 | 11.76 | 11.97 | +0.34% | 16,265 | 19,359,467 |
| 2024-04-02 | 11.75 | 12.01 | 11.75 | 11.93 | +1.19% | 18,417 | 21,903,259 |
| 2024-04-01 | 11.54 | 11.87 | 11.38 | 11.79 | +3.88% | 21,729 | 25,426,302 |
| 2024-03-29 | 11.28 | 11.45 | 11.22 | 11.35 | +0.71% | 13,745 | 15,560,605 |
| 2024-03-28 | 10.93 | 11.37 | 10.9 | 11.27 | +3.39% | 15,700 | 17,581,860 |
| 2024-03-27 | 11.35 | 11.35 | 10.9 | 10.9 | -3.88% | 15,923 | 17,770,515 |
| 2024-03-26 | 11.32 | 11.36 | 11.03 | 11.34 | +0.98% | 16,623 | 18,632,598 |
| 2024-03-25 | 11.49 | 11.62 | 11.18 | 11.23 | -2.52% | 14,993 | 17,111,504 |
| 2024-03-22 | 11.8 | 11.81 | 11.48 | 11.52 | -2.29% | 13,808 | 16,007,625 |
| 2024-03-21 | 11.71 | 11.83 | 11.52 | 11.79 | +0.68% | 17,427 | 20,380,562 |
| 2024-03-20 | 11.48 | 11.71 | 11.45 | 11.71 | +1.74% | 14,665 | 17,024,455 |
| 2024-03-19 | 11.68 | 11.7 | 11.46 | 11.51 | -1.46% | 16,799 | 19,441,640 |
| 2024-03-18 | 11.68 | 11.7 | 11.48 | 11.68 | +2.01% | 18,569 | 21,534,599 |
| 2024-03-15 | 11.12 | 11.52 | 11 | 11.45 | +2.97% | 18,186 | 20,453,770 |
| 2024-03-14 | 11.28 | 11.35 | 10.96 | 11.12 | -0.18% | 17,565 | 19,628,589 |
| 2024-03-13 | 11.24 | 11.33 | 10.95 | 11.14 | -0.36% | 15,321 | 17,046,424 |
| 2024-03-12 | 10.88 | 11.19 | 10.87 | 11.18 | +2.95% | 16,737 | 18,431,399 |
| 2024-03-11 | 10.74 | 10.86 | 10.62 | 10.86 | +1.31% | 16,213 | 17,432,025 |
| 2024-03-08 | 10.63 | 10.78 | 10.45 | 10.72 | +2% | 17,087 | 18,167,800 |
| 2024-03-07 | 10.64 | 10.82 | 10.47 | 10.51 | 0% | 13,023 | 13,872,260 |
| 2024-03-06 | 10.42 | 10.64 | 10.28 | 10.51 | +0.96% | 15,481 | 16,209,073 |
| 2024-03-05 | 10.64 | 10.73 | 10.37 | 10.41 | -2.8% | 17,457 | 18,344,653 |
| 2024-03-04 | 11.11 | 11.2 | 10.43 | 10.71 | -2.9% | 21,403 | 22,988,344 |
| 2024-03-01 | 11 | 11.2 | 10.89 | 11.03 | +1.38% | 19,349 | 21,282,797 |
| 2024-02-29 | 10.22 | 10.88 | 10.12 | 10.88 | +3.62% | 27,379 | 29,156,145 |
| 2024-02-28 | 11.7 | 11.97 | 10.5 | 10.5 | -10.03% | 41,831 | 46,861,278 |
| 2024-02-27 | 11.32 | 11.69 | 11.01 | 11.67 | +4.57% | 17,905 | 20,474,711 |
| 2024-02-26 | 11.04 | 11.48 | 10.9 | 11.16 | +2.01% | 26,347 | 29,465,697 |
| 2024-02-23 | 10.53 | 10.99 | 10.5 | 10.94 | +3.89% | 21,053 | 22,623,960 |
| 2024-02-22 | 10.27 | 10.53 | 10.17 | 10.53 | +2.43% | 17,159 | 17,847,895 |
| 2024-02-21 | 9.79 | 10.56 | 9.61 | 10.28 | +3.84% | 25,043 | 25,714,863 |
| 2024-02-20 | 9.75 | 9.91 | 9.6 | 9.9 | +1.85% | 21,062 | 20,615,254 |
| 2024-02-19 | 9.32 | 9.73 | 9.32 | 9.72 | +5.54% | 32,412 | 30,991,162 |
| 2024-02-08 | 8.33 | 9.28 | 8.06 | 9.21 | +5.5% | 47,787 | 41,429,352 |
| 2024-02-07 | 9.7 | 9.74 | 8.73 | 8.73 | -10% | 43,551 | 39,051,712 |
| 2024-02-06 | 10.23 | 10.23 | 9.68 | 9.7 | -9.85% | 42,428 | 41,347,833 |
| 2024-02-05 | 11.83 | 11.83 | 10.76 | 10.76 | -10.03% | 16,800 | 18,235,888 |
| 2024-02-02 | 12.88 | 12.92 | 11.38 | 11.96 | -5.3% | 21,147 | 25,487,749 |
| 2024-02-01 | 13.01 | 13.03 | 12.3 | 12.63 | -2.92% | 17,386 | 21,987,873 |
| 2024-01-31 | 13.73 | 13.96 | 13 | 13.01 | -5.38% | 19,209 | 25,576,430 |
| 2024-01-30 | 13.95 | 14.36 | 13.72 | 13.75 | -3.17% | 13,111 | 18,352,331 |
| 2024-01-29 | 14.89 | 15.25 | 14.17 | 14.2 | -5.02% | 15,226 | 22,116,618 |
| 2024-01-26 | 14.53 | 15.15 | 14.53 | 14.95 | +3.32% | 16,306 | 24,408,720 |
| 2024-01-25 | 13.63 | 14.48 | 13.6 | 14.47 | +6.16% | 15,601 | 21,995,673 |
| 2024-01-24 | 13.59 | 13.79 | 13.11 | 13.63 | +0.29% | 16,516 | 22,237,390 |
| 2024-01-23 | 13.75 | 13.95 | 13.35 | 13.59 | -2.37% | 20,116 | 27,296,120 |
| 2024-01-22 | 14.93 | 15.02 | 13.69 | 13.92 | -7.14% | 16,363 | 23,636,153 |
| 2024-01-19 | 15.41 | 15.46 | 14.95 | 14.99 | -2.22% | 12,965 | 19,637,518 |
| 2024-01-18 | 15.65 | 15.84 | 14.98 | 15.33 | -2.23% | 17,893 | 27,411,411 |
| 2024-01-17 | 16.14 | 16.15 | 15.68 | 15.68 | -2.85% | 11,796 | 18,779,426 |
| 2024-01-16 | 16.26 | 16.46 | 15.85 | 16.14 | -0.62% | 13,167 | 21,188,359 |
| 2024-01-15 | 16.28 | 16.37 | 16.02 | 16.24 | +0.25% | 15,627 | 25,393,660 |
| 2024-01-12 | 16.25 | 16.57 | 16.15 | 16.2 | -0.37% | 10,580 | 17,296,192 |
| 2024-01-11 | 16.25 | 16.3 | 15.99 | 16.26 | +0.81% | 12,893 | 20,844,043 |
| 2024-01-10 | 16.29 | 16.29 | 16.02 | 16.13 | -0.92% | 11,796 | 19,051,998 |
| 2024-01-09 | 16.4 | 16.45 | 16.15 | 16.28 | +0.25% | 8,237 | 13,421,623 |
| 2024-01-08 | 16.37 | 16.58 | 16.2 | 16.24 | -0.79% | 11,768 | 19,200,576 |
| 2024-01-05 | 16.57 | 16.74 | 16.3 | 16.37 | -1.27% | 10,715 | 17,679,344 |
| 2024-01-04 | 16.57 | 16.63 | 16.4 | 16.58 | +0.42% | 11,912 | 19,668,113 |
| 2024-01-03 | 16.44 | 16.58 | 16.3 | 16.51 | +0.43% | 12,621 | 20,799,519 |
| 2024-01-02 | 16.13 | 16.54 | 16.13 | 16.44 | +1.92% | 16,531 | 27,116,032 |
| 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：