股票概览
12.12
+1.85%
+0.22
11.9
开盘价
12.13
最高价
11.9
最低价
10,068
成交量
数据更新至: 2024-05-20
技术指标
11.84
MA5 (5日均线)
11.78
MA10 (10日均线)
11.30
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 | 11.9 | 12.13 | 11.9 | 12.12 | +1.85% | 10,068 | 12,140,092 |
| 2024-05-17 | 11.76 | 11.9 | 11.68 | 11.9 | +1.62% | 5,643 | 6,664,355 |
| 2024-05-16 | 11.73 | 11.9 | 11.66 | 11.71 | +0.34% | 6,340 | 7,480,350 |
| 2024-05-15 | 11.79 | 11.82 | 11.55 | 11.67 | -1.02% | 5,405 | 6,346,613 |
| 2024-05-14 | 11.92 | 11.92 | 11.72 | 11.79 | -0.17% | 6,179 | 7,296,196 |
| 2024-05-13 | 11.74 | 11.92 | 11.64 | 11.81 | +0.25% | 8,541 | 10,074,210 |
| 2024-05-10 | 11.79 | 11.81 | 11.69 | 11.78 | -0.08% | 7,724 | 9,083,463 |
| 2024-05-09 | 11.61 | 11.84 | 11.52 | 11.79 | +1.46% | 9,737 | 11,463,584 |
| 2024-05-08 | 11.66 | 11.7 | 11.53 | 11.62 | -0.17% | 10,846 | 12,611,211 |
| 2024-05-07 | 11.6 | 11.71 | 11.55 | 11.64 | -0.09% | 8,651 | 10,049,555 |
| 2024-05-06 | 11.43 | 11.66 | 11.38 | 11.65 | +3.28% | 15,247 | 17,613,694 |
| 2024-04-30 | 11.62 | 11.62 | 11.26 | 11.28 | -2.76% | 12,180 | 13,835,310 |
| 2024-04-29 | 11.12 | 11.72 | 10.79 | 11.6 | +5.36% | 21,226 | 23,982,729 |
| 2024-04-26 | 10.67 | 11.05 | 10.61 | 11.01 | +3.28% | 11,275 | 12,289,924 |
| 2024-04-25 | 10.55 | 10.79 | 10.43 | 10.66 | +1.14% | 6,850 | 7,315,218 |
| 2024-04-24 | 10.39 | 10.55 | 10.34 | 10.54 | +1.44% | 6,704 | 7,025,728 |
| 2024-04-23 | 10.36 | 10.5 | 10.27 | 10.39 | +0.97% | 7,607 | 7,900,701 |
| 2024-04-22 | 10.32 | 10.52 | 10.13 | 10.29 | -0.29% | 5,776 | 5,956,406 |
| 2024-04-19 | 10.35 | 10.52 | 10.29 | 10.32 | -1.05% | 6,690 | 6,939,697 |
| 2024-04-18 | 10.54 | 10.7 | 10.41 | 10.43 | -1.97% | 8,909 | 9,378,346 |
| 2024-04-17 | 10.16 | 10.84 | 10.16 | 10.64 | +6.93% | 10,943 | 11,485,482 |
| 2024-04-16 | 10.76 | 10.76 | 9.92 | 9.95 | -7.53% | 14,308 | 14,520,366 |
| 2024-04-15 | 11.28 | 11.5 | 10.71 | 10.76 | -4.61% | 11,507 | 12,593,381 |
| 2024-04-12 | 11.48 | 11.54 | 11.21 | 11.28 | -1.66% | 4,937 | 5,613,293 |
| 2024-04-11 | 11.24 | 11.65 | 11.17 | 11.47 | +1.87% | 8,684 | 10,008,332 |
| 2024-04-10 | 11.64 | 11.67 | 11.23 | 11.26 | -3.6% | 7,613 | 8,677,041 |
| 2024-04-09 | 11.46 | 11.68 | 11.41 | 11.68 | +1.74% | 4,839 | 5,597,838 |
| 2024-04-08 | 11.75 | 11.79 | 11.48 | 11.48 | -2.71% | 7,992 | 9,271,242 |
| 2024-04-03 | 11.81 | 11.85 | 11.65 | 11.8 | +0.25% | 9,052 | 10,622,055 |
| 2024-04-02 | 11.65 | 11.83 | 11.59 | 11.77 | +1.03% | 8,341 | 9,795,188 |
| 2024-04-01 | 11.51 | 11.7 | 11.45 | 11.65 | +1.13% | 7,716 | 8,951,295 |
| 2024-03-29 | 11.16 | 11.56 | 11.13 | 11.52 | +3.23% | 10,371 | 11,803,031 |
| 2024-03-28 | 10.98 | 11.35 | 10.97 | 11.16 | +1.45% | 7,881 | 8,820,603 |
| 2024-03-27 | 11.49 | 11.49 | 11 | 11 | -3.25% | 7,869 | 8,843,506 |
| 2024-03-26 | 11.35 | 11.49 | 11.25 | 11.37 | -0.26% | 5,793 | 6,583,926 |
| 2024-03-25 | 11.57 | 11.69 | 11.39 | 11.4 | -2.4% | 6,006 | 6,946,528 |
| 2024-03-22 | 11.82 | 11.84 | 11.56 | 11.68 | -1.02% | 7,925 | 9,262,603 |
| 2024-03-21 | 11.88 | 11.89 | 11.65 | 11.8 | -0.34% | 8,107 | 9,555,758 |
| 2024-03-20 | 11.69 | 11.86 | 11.64 | 11.84 | +1.2% | 6,658 | 7,836,119 |
| 2024-03-19 | 11.74 | 11.81 | 11.67 | 11.7 | -0.76% | 4,039 | 4,738,550 |
| 2024-03-18 | 11.72 | 11.79 | 11.58 | 11.79 | +1.2% | 10,701 | 12,517,697 |
| 2024-03-15 | 11.43 | 11.68 | 11.22 | 11.65 | +1.92% | 6,766 | 7,821,207 |
| 2024-03-14 | 11.47 | 11.53 | 11.29 | 11.43 | -0.35% | 5,264 | 6,026,743 |
| 2024-03-13 | 11.49 | 11.53 | 11.36 | 11.47 | 0% | 6,384 | 7,305,283 |
| 2024-03-12 | 11.29 | 11.49 | 11.23 | 11.47 | +1.59% | 8,614 | 9,786,449 |
| 2024-03-11 | 11.11 | 11.29 | 10.98 | 11.29 | +1.99% | 6,528 | 7,303,504 |
| 2024-03-08 | 11.16 | 11.19 | 11.02 | 11.07 | -0.36% | 2,957 | 3,275,205 |
| 2024-03-07 | 11.09 | 11.28 | 11.07 | 11.11 | +0.63% | 10,520 | 11,757,079 |
| 2024-03-06 | 10.91 | 11.09 | 10.89 | 11.04 | +0.55% | 9,127 | 10,026,254 |
| 2024-03-05 | 11.25 | 11.25 | 10.91 | 10.98 | -1.96% | 8,211 | 9,052,396 |
| 2024-03-04 | 11.25 | 11.36 | 11.1 | 11.2 | -0.44% | 9,969 | 11,175,044 |
| 2024-03-01 | 11.2 | 11.26 | 11.06 | 11.25 | +0.63% | 13,322 | 14,872,833 |
| 2024-02-29 | 11 | 11.22 | 10.8 | 11.18 | +1.64% | 15,925 | 17,616,019 |
| 2024-02-28 | 11.76 | 11.97 | 10.91 | 11 | -6.46% | 20,490 | 23,364,214 |
| 2024-02-27 | 11.45 | 11.77 | 11.3 | 11.76 | +2.53% | 10,519 | 12,211,119 |
| 2024-02-26 | 11.21 | 11.67 | 11.2 | 11.47 | +2.87% | 16,497 | 18,831,512 |
| 2024-02-23 | 11.02 | 11.18 | 10.95 | 11.15 | +0.72% | 16,376 | 18,093,277 |
| 2024-02-22 | 11.14 | 11.21 | 10.93 | 11.07 | -0.18% | 16,155 | 17,802,621 |
| 2024-02-21 | 10.82 | 11.3 | 10.76 | 11.09 | +1.56% | 11,546 | 12,813,059 |
| 2024-02-20 | 11.11 | 11.11 | 10.82 | 10.92 | -1.18% | 8,351 | 9,103,958 |
| 2024-02-19 | 10.83 | 11.09 | 10.82 | 11.05 | +3.46% | 13,998 | 15,365,841 |
| 2024-02-08 | 9.62 | 10.73 | 9.54 | 10.68 | +10.79% | 16,698 | 17,092,253 |
| 2024-02-07 | 9.81 | 9.82 | 9.42 | 9.64 | -1.93% | 16,180 | 15,596,721 |
| 2024-02-06 | 9.28 | 9.99 | 8.93 | 9.83 | +2.93% | 19,882 | 18,547,819 |
| 2024-02-05 | 10.56 | 10.56 | 9.21 | 9.55 | -10.41% | 24,057 | 23,800,865 |
| 2024-02-02 | 11.08 | 11.4 | 10.33 | 10.66 | -4.65% | 15,670 | 16,895,464 |
| 2024-02-01 | 11.56 | 11.57 | 10.96 | 11.18 | -2.36% | 15,917 | 17,870,763 |
| 2024-01-31 | 12.13 | 12.22 | 11.45 | 11.45 | -6.53% | 19,514 | 22,824,840 |
| 2024-01-30 | 12.8 | 12.81 | 12.11 | 12.25 | -3.54% | 11,813 | 14,723,798 |
| 2024-01-29 | 13.11 | 13.21 | 12.63 | 12.7 | -2.16% | 5,855 | 7,496,171 |
| 2024-01-26 | 13.08 | 13.22 | 12.91 | 12.98 | -0.54% | 6,454 | 8,419,676 |
| 2024-01-25 | 12.41 | 13.08 | 12.34 | 13.05 | +5.33% | 8,828 | 11,305,119 |
| 2024-01-24 | 12.26 | 12.44 | 11.91 | 12.39 | +1.06% | 10,352 | 12,623,955 |
| 2024-01-23 | 12.3 | 12.47 | 12.1 | 12.26 | -0.33% | 11,333 | 13,917,925 |
| 2024-01-22 | 13.29 | 13.3 | 12.2 | 12.3 | -6.53% | 10,954 | 13,907,995 |
| 2024-01-19 | 13.29 | 13.41 | 13.1 | 13.16 | -0.98% | 4,708 | 6,222,183 |
| 2024-01-18 | 13.52 | 13.59 | 13 | 13.29 | -2.28% | 9,719 | 12,899,727 |
| 2024-01-17 | 13.84 | 13.92 | 13.58 | 13.6 | -1.73% | 4,830 | 6,637,300 |
| 2024-01-16 | 13.96 | 14 | 13.67 | 13.84 | -0.86% | 5,140 | 7,109,375 |
| 2024-01-15 | 14.12 | 14.12 | 13.8 | 13.96 | -0.5% | 5,603 | 7,810,937 |
| 2024-01-12 | 14.04 | 14.32 | 14.03 | 14.03 | +0.36% | 6,180 | 8,752,567 |
| 2024-01-11 | 13.76 | 14.05 | 13.76 | 13.98 | +0.22% | 3,865 | 5,390,526 |
| 2024-01-10 | 13.91 | 14.14 | 13.74 | 13.95 | -0.21% | 3,851 | 5,373,936 |
| 2024-01-09 | 13.85 | 14 | 13.76 | 13.98 | +1.08% | 5,724 | 7,952,356 |
| 2024-01-08 | 13.99 | 14.09 | 13.82 | 13.83 | -1.14% | 5,665 | 7,875,072 |
| 2024-01-05 | 14.27 | 14.27 | 13.94 | 13.99 | -1.55% | 4,912 | 6,922,523 |
| 2024-01-04 | 14.23 | 14.24 | 14.06 | 14.21 | +0.5% | 4,687 | 6,634,854 |
| 2024-01-03 | 14.2 | 14.26 | 14.06 | 14.14 | -0.84% | 3,808 | 5,384,113 |
| 2024-01-02 | 14.22 | 14.34 | 14 | 14.26 | +0.71% | 9,682 | 13,779,433 |
| 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：