股票概览
11.57
-0.69%
-0.08
11.72
开盘价
11.95
最高价
11.52
最低价
40,861
成交量
数据更新至: 2024-05-20
技术指标
11.71
MA5 (5日均线)
12.19
MA10 (10日均线)
12.13
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 | 11.95 | 11.52 | 11.57 | -0.69% | 40,861 | 47,812,140 |
| 2024-05-17 | 11.57 | 11.75 | 11.41 | 11.65 | +1.48% | 29,970 | 34,699,659 |
| 2024-05-16 | 11.82 | 11.83 | 11.41 | 11.48 | -1.96% | 42,554 | 49,436,459 |
| 2024-05-15 | 11.99 | 12.12 | 11.65 | 11.71 | -3.38% | 40,102 | 47,275,768 |
| 2024-05-14 | 11.99 | 12.35 | 11.83 | 12.12 | +1.59% | 37,750 | 45,952,616 |
| 2024-05-13 | 12.8 | 12.95 | 11.85 | 11.93 | -5.17% | 69,625 | 84,570,751 |
| 2024-05-10 | 13.03 | 13.08 | 12.43 | 12.58 | -3.01% | 52,694 | 66,631,953 |
| 2024-05-09 | 12.91 | 13.25 | 12.71 | 12.97 | +1.25% | 47,550 | 61,897,972 |
| 2024-05-08 | 13.03 | 13.28 | 12.77 | 12.81 | -1.69% | 44,167 | 57,196,628 |
| 2024-05-07 | 12.86 | 13.08 | 12.82 | 13.03 | +1.24% | 25,683 | 33,295,946 |
| 2024-05-06 | 12.9 | 13.12 | 12.77 | 12.87 | +1.18% | 57,418 | 74,235,026 |
| 2024-04-30 | 13.03 | 13.03 | 12.54 | 12.72 | -2.45% | 41,840 | 53,332,462 |
| 2024-04-29 | 12.45 | 13.13 | 12.26 | 13.04 | +5.67% | 50,659 | 64,784,726 |
| 2024-04-26 | 12.25 | 12.54 | 11.97 | 12.34 | +1.98% | 34,050 | 41,842,951 |
| 2024-04-25 | 11.92 | 12.33 | 11.81 | 12.1 | +1.77% | 21,291 | 25,815,152 |
| 2024-04-24 | 11.92 | 11.94 | 11.63 | 11.89 | +0.08% | 25,807 | 30,475,164 |
| 2024-04-23 | 11.3 | 12.02 | 11.24 | 11.88 | +5.13% | 46,872 | 54,750,825 |
| 2024-04-22 | 11.08 | 11.56 | 11.06 | 11.3 | +0.62% | 25,519 | 28,976,700 |
| 2024-04-19 | 11.27 | 11.49 | 11.14 | 11.23 | -1.75% | 27,705 | 31,148,923 |
| 2024-04-18 | 11.59 | 11.64 | 11.17 | 11.43 | -0.44% | 29,807 | 34,168,608 |
| 2024-04-17 | 11.5 | 11.81 | 11.23 | 11.48 | +3.7% | 45,902 | 52,664,004 |
| 2024-04-16 | 11.74 | 11.83 | 11.05 | 11.07 | -6.27% | 43,484 | 49,130,411 |
| 2024-04-15 | 12.18 | 12.41 | 11.66 | 11.81 | -3.98% | 29,436 | 35,155,141 |
| 2024-04-12 | 12.55 | 12.71 | 12.22 | 12.3 | -2.07% | 25,365 | 31,337,671 |
| 2024-04-11 | 12.78 | 13.05 | 12.47 | 12.56 | -2.26% | 25,514 | 32,461,638 |
| 2024-04-10 | 13.26 | 13.26 | 12.69 | 12.85 | -3.02% | 29,036 | 37,415,200 |
| 2024-04-09 | 12.51 | 13.3 | 12.13 | 13.25 | +5.49% | 52,011 | 66,368,662 |
| 2024-04-08 | 13 | 13.1 | 12.46 | 12.56 | -3.53% | 34,311 | 43,404,544 |
| 2024-04-03 | 13.09 | 13.2 | 12.87 | 13.02 | -0.53% | 23,412 | 30,549,352 |
| 2024-04-02 | 13.58 | 13.58 | 12.9 | 13.09 | -3.25% | 40,456 | 53,120,268 |
| 2024-04-01 | 13.07 | 13.6 | 12.9 | 13.53 | +5.21% | 37,017 | 49,225,330 |
| 2024-03-29 | 13.04 | 13.24 | 12.52 | 12.86 | -1.91% | 44,545 | 56,973,017 |
| 2024-03-28 | 13.13 | 13.35 | 13.01 | 13.11 | 0% | 27,345 | 36,018,023 |
| 2024-03-27 | 13.42 | 13.6 | 13.1 | 13.11 | -2.09% | 22,414 | 29,980,664 |
| 2024-03-26 | 13.7 | 13.81 | 13.25 | 13.39 | -1.9% | 20,648 | 27,797,529 |
| 2024-03-25 | 14 | 14.24 | 13.56 | 13.65 | -3.19% | 54,130 | 74,903,435 |
| 2024-03-22 | 14.73 | 14.81 | 14.1 | 14.1 | -4.34% | 44,308 | 63,579,366 |
| 2024-03-21 | 14.95 | 15 | 14.6 | 14.74 | -1.01% | 22,803 | 33,747,393 |
| 2024-03-20 | 14.8 | 15.21 | 14.61 | 14.89 | +0.61% | 28,956 | 43,212,565 |
| 2024-03-19 | 15.26 | 15.27 | 14.78 | 14.8 | -3.14% | 38,595 | 57,746,762 |
| 2024-03-18 | 16.07 | 16.07 | 15 | 15.28 | -2.68% | 74,014 | 112,749,156 |
| 2024-03-15 | 15.52 | 16.06 | 15.2 | 15.7 | +1.09% | 52,673 | 82,819,180 |
| 2024-03-14 | 15.8 | 16.27 | 15.4 | 15.53 | +8.75% | 102,154 | 161,767,952 |
| 2024-03-13 | 14.48 | 14.48 | 14.1 | 14.28 | -0.63% | 13,875 | 19,829,088 |
| 2024-03-12 | 14.19 | 14.77 | 14.19 | 14.37 | +1.27% | 25,281 | 36,594,630 |
| 2024-03-11 | 13.5 | 14.3 | 13.35 | 14.19 | +5.35% | 36,676 | 51,088,052 |
| 2024-03-08 | 13.13 | 13.58 | 13.13 | 13.47 | +2.43% | 30,912 | 41,393,609 |
| 2024-03-07 | 13.62 | 13.63 | 13.13 | 13.15 | -3.52% | 33,554 | 44,733,890 |
| 2024-03-06 | 13.21 | 13.8 | 13.12 | 13.63 | +0.07% | 28,878 | 38,973,711 |
| 2024-03-05 | 13.8 | 13.8 | 13.46 | 13.62 | -1.59% | 38,861 | 53,003,158 |
| 2024-03-04 | 14 | 14.25 | 13.53 | 13.84 | +2.14% | 60,263 | 83,504,290 |
| 2024-03-01 | 13.66 | 13.66 | 13.28 | 13.55 | +0.22% | 28,441 | 38,275,306 |
| 2024-02-29 | 12.91 | 13.65 | 12.89 | 13.52 | +3.28% | 62,837 | 83,838,680 |
| 2024-02-28 | 14.2 | 14.67 | 12.95 | 13.09 | -7.95% | 86,316 | 118,071,189 |
| 2024-02-27 | 13.72 | 14.24 | 13.72 | 14.22 | +3.04% | 41,481 | 57,963,107 |
| 2024-02-26 | 13.6 | 14.11 | 13.37 | 13.8 | +1.85% | 44,073 | 60,652,927 |
| 2024-02-23 | 13.35 | 13.62 | 13.03 | 13.55 | +2.26% | 27,208 | 36,277,221 |
| 2024-02-22 | 13.1 | 13.41 | 13.03 | 13.25 | 0% | 28,585 | 37,723,378 |
| 2024-02-21 | 12.54 | 13.81 | 12.23 | 13.25 | +4.83% | 60,162 | 79,481,454 |
| 2024-02-20 | 12.26 | 12.82 | 12.06 | 12.64 | +2.93% | 54,043 | 67,011,069 |
| 2024-02-19 | 12.83 | 13.12 | 12.02 | 12.28 | -3.91% | 66,221 | 82,582,980 |
| 2024-02-08 | 12.19 | 13.61 | 12.09 | 12.78 | +3.99% | 65,552 | 85,155,623 |
| 2024-02-07 | 11.98 | 12.8 | 11.83 | 12.29 | +2.42% | 59,289 | 73,177,157 |
| 2024-02-06 | 10.69 | 12.13 | 10.1 | 12 | +9.99% | 79,263 | 88,717,364 |
| 2024-02-05 | 11.5 | 11.81 | 10.5 | 10.91 | -7.62% | 72,523 | 80,133,885 |
| 2024-02-02 | 12.96 | 13.14 | 11.47 | 11.81 | -8.02% | 77,769 | 95,006,026 |
| 2024-02-01 | 12.65 | 13.65 | 12.26 | 12.84 | +1.1% | 57,893 | 74,753,777 |
| 2024-01-31 | 13.58 | 13.58 | 12.65 | 12.7 | -5.08% | 49,010 | 63,593,242 |
| 2024-01-30 | 13.79 | 13.88 | 13.34 | 13.38 | -3.67% | 43,098 | 58,463,820 |
| 2024-01-29 | 14.39 | 15.07 | 13.88 | 13.89 | -0.64% | 84,805 | 121,006,076 |
| 2024-01-26 | 15.82 | 15.89 | 13.89 | 13.98 | -11.01% | 67,029 | 98,040,123 |
| 2024-01-25 | 15.45 | 15.9 | 15.17 | 15.71 | +1.68% | 19,242 | 29,855,892 |
| 2024-01-24 | 15.5 | 15.78 | 14.85 | 15.45 | -0.19% | 24,582 | 37,602,149 |
| 2024-01-23 | 15.92 | 15.92 | 14.88 | 15.48 | -1.46% | 53,666 | 82,074,842 |
| 2024-01-22 | 17.12 | 17.3 | 15.62 | 15.71 | -9.97% | 39,754 | 64,862,812 |
| 2024-01-19 | 17.56 | 17.73 | 17.1 | 17.45 | -0.63% | 16,785 | 29,122,852 |
| 2024-01-18 | 17.63 | 17.88 | 17 | 17.56 | -1.79% | 16,033 | 27,862,368 |
| 2024-01-17 | 18.07 | 18.3 | 17.73 | 17.88 | -1% | 16,598 | 29,917,833 |
| 2024-01-16 | 18.16 | 18.16 | 17.81 | 18.06 | -0.44% | 9,071 | 16,302,484 |
| 2024-01-15 | 18.18 | 18.55 | 17.92 | 18.14 | +0.78% | 11,737 | 21,430,126 |
| 2024-01-12 | 18.48 | 18.48 | 18 | 18 | -1.64% | 6,033 | 10,999,325 |
| 2024-01-11 | 18.5 | 18.57 | 17.9 | 18.3 | +1.72% | 16,237 | 29,518,136 |
| 2024-01-10 | 18.33 | 18.4 | 17.97 | 17.99 | -1.32% | 14,010 | 25,413,107 |
| 2024-01-09 | 18.84 | 18.95 | 17.98 | 18.23 | -2.93% | 18,991 | 34,700,304 |
| 2024-01-08 | 18.67 | 19.08 | 18.51 | 18.78 | +0.43% | 13,688 | 25,842,283 |
| 2024-01-05 | 19.12 | 19.26 | 18.6 | 18.7 | -1.94% | 9,296 | 17,532,806 |
| 2024-01-04 | 18.7 | 19.18 | 18.34 | 19.07 | +2.69% | 17,013 | 32,177,864 |
| 2024-01-03 | 18.71 | 18.96 | 18.2 | 18.57 | -1.38% | 17,878 | 33,191,619 |
| 2024-01-02 | 20 | 20.11 | 18.71 | 18.83 | -6.55% | 31,992 | 61,462,253 |
| 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：