股票概览
12.27
-0.81%
-0.1
12.41
开盘价
12.45
最高价
11.83
最低价
80,061
成交量
数据更新至: 2024-05-20
技术指标
11.94
MA5 (5日均线)
11.95
MA10 (10日均线)
11.37
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 | 12.41 | 12.45 | 11.83 | 12.27 | -0.81% | 80,061 | 96,634,789 |
| 2024-05-17 | 11.87 | 12.65 | 11.87 | 12.37 | +3.51% | 97,853 | 121,350,880 |
| 2024-05-16 | 11.64 | 12.26 | 11.6 | 11.95 | +2.05% | 82,167 | 98,285,109 |
| 2024-05-15 | 11.41 | 12.08 | 11.26 | 11.71 | +2.63% | 81,807 | 96,287,191 |
| 2024-05-14 | 11.36 | 11.48 | 11.05 | 11.41 | +1.15% | 71,274 | 80,328,594 |
| 2024-05-13 | 12.15 | 12.15 | 11.12 | 11.28 | -7.39% | 114,933 | 131,715,205 |
| 2024-05-10 | 12.13 | 12.56 | 12.06 | 12.18 | +1.33% | 81,350 | 99,925,549 |
| 2024-05-09 | 11.98 | 12.2 | 11.96 | 12.02 | -0.25% | 54,779 | 66,173,307 |
| 2024-05-08 | 12.28 | 12.41 | 12.01 | 12.05 | -1.79% | 71,442 | 86,952,807 |
| 2024-05-07 | 11.64 | 12.27 | 11.56 | 12.27 | +6.14% | 114,358 | 137,506,922 |
| 2024-05-06 | 11.58 | 11.68 | 11.28 | 11.56 | +0.78% | 72,331 | 82,965,423 |
| 2024-04-30 | 10.96 | 11.55 | 10.94 | 11.47 | +5.52% | 80,487 | 90,845,111 |
| 2024-04-29 | 11.39 | 11.39 | 10.85 | 10.87 | -3.38% | 88,505 | 98,128,320 |
| 2024-04-26 | 10.87 | 11.38 | 10.83 | 11.25 | +2.65% | 48,149 | 53,366,018 |
| 2024-04-25 | 10.68 | 11.03 | 10.68 | 10.96 | +1.48% | 32,121 | 35,172,313 |
| 2024-04-24 | 10.83 | 11.18 | 10.67 | 10.8 | +1.31% | 60,881 | 66,406,056 |
| 2024-04-23 | 10.07 | 10.88 | 10 | 10.66 | +5.54% | 67,277 | 70,273,079 |
| 2024-04-22 | 9.88 | 10.31 | 9.69 | 10.1 | +1.41% | 49,079 | 49,369,268 |
| 2024-04-19 | 10.16 | 10.23 | 9.78 | 9.96 | -2.16% | 62,210 | 62,007,215 |
| 2024-04-18 | 10.08 | 10.47 | 9.88 | 10.18 | +1.8% | 55,789 | 57,016,768 |
| 2024-04-17 | 9.85 | 10.37 | 9.85 | 10 | +2.88% | 87,111 | 88,031,375 |
| 2024-04-16 | 10.5 | 10.5 | 9.67 | 9.72 | -7.52% | 105,313 | 104,837,660 |
| 2024-04-15 | 10.81 | 11.06 | 10.3 | 10.51 | -2.14% | 94,979 | 100,493,645 |
| 2024-04-12 | 10.57 | 10.95 | 10.5 | 10.74 | +1.23% | 52,809 | 56,693,047 |
| 2024-04-11 | 10.84 | 10.89 | 10.42 | 10.61 | -2.3% | 74,185 | 78,975,688 |
| 2024-04-10 | 11.06 | 11.06 | 10.44 | 10.86 | -1.81% | 91,451 | 98,001,374 |
| 2024-04-09 | 11.25 | 11.41 | 10.81 | 11.06 | -1.86% | 86,212 | 95,013,141 |
| 2024-04-08 | 11.8 | 11.89 | 11.23 | 11.27 | -4.97% | 88,317 | 100,823,360 |
| 2024-04-03 | 12.15 | 12.54 | 11.86 | 11.86 | -2.39% | 57,026 | 69,039,783 |
| 2024-04-02 | 12.15 | 12.49 | 12 | 12.15 | 0% | 70,949 | 86,459,040 |
| 2024-04-01 | 11.92 | 12.2 | 11.8 | 12.15 | +2.7% | 62,143 | 74,513,906 |
| 2024-03-29 | 11.57 | 11.88 | 11.5 | 11.83 | +1.55% | 43,700 | 51,137,324 |
| 2024-03-28 | 11.44 | 11.94 | 11.3 | 11.65 | +1.92% | 65,342 | 76,017,674 |
| 2024-03-27 | 11.9 | 12 | 11.41 | 11.43 | -4.03% | 63,808 | 74,265,875 |
| 2024-03-26 | 11.96 | 12.12 | 11.74 | 11.91 | +0.25% | 76,024 | 90,563,339 |
| 2024-03-25 | 12.48 | 12.57 | 11.78 | 11.88 | -5.34% | 111,762 | 135,188,158 |
| 2024-03-22 | 12.26 | 12.72 | 12.2 | 12.55 | +0.64% | 68,128 | 84,256,050 |
| 2024-03-21 | 13.08 | 13.19 | 12.3 | 12.47 | -4.66% | 125,077 | 157,907,971 |
| 2024-03-20 | 12.98 | 13.29 | 12.81 | 13.08 | +0.23% | 50,529 | 65,869,306 |
| 2024-03-19 | 13.2 | 13.38 | 13.01 | 13.05 | -1.21% | 65,879 | 86,763,590 |
| 2024-03-18 | 12.5 | 13.4 | 12.37 | 13.21 | +7.4% | 120,125 | 156,607,632 |
| 2024-03-15 | 11.95 | 12.5 | 11.86 | 12.3 | +2.41% | 73,320 | 89,585,735 |
| 2024-03-14 | 11.96 | 12.48 | 11.81 | 12.01 | +0.33% | 82,397 | 99,946,605 |
| 2024-03-13 | 11.99 | 12.12 | 11.73 | 11.97 | -0.25% | 81,839 | 97,300,940 |
| 2024-03-12 | 12.12 | 12.32 | 11.8 | 12 | -1.56% | 79,018 | 95,062,357 |
| 2024-03-11 | 11.41 | 12.3 | 11.28 | 12.19 | +6.28% | 117,787 | 141,069,970 |
| 2024-03-08 | 10.9 | 11.56 | 10.8 | 11.47 | +5.52% | 73,227 | 82,401,330 |
| 2024-03-07 | 11.21 | 11.35 | 10.77 | 10.87 | -3.81% | 74,721 | 82,616,194 |
| 2024-03-06 | 11.3 | 11.66 | 11.18 | 11.3 | +1.07% | 89,379 | 101,635,208 |
| 2024-03-05 | 10.59 | 11.56 | 10.5 | 11.18 | +4.68% | 183,071 | 204,045,674 |
| 2024-03-04 | 10 | 10.75 | 9.89 | 10.68 | +5.95% | 112,786 | 116,977,063 |
| 2024-03-01 | 10 | 10.35 | 9.88 | 10.08 | +1.31% | 98,444 | 99,433,922 |
| 2024-02-29 | 9.62 | 10.02 | 9.52 | 9.95 | +3.86% | 146,164 | 141,707,029 |
| 2024-02-28 | 10.89 | 10.98 | 9.57 | 9.58 | -10.47% | 136,498 | 139,793,047 |
| 2024-02-27 | 10.63 | 10.75 | 10.28 | 10.7 | +0.66% | 57,355 | 60,438,546 |
| 2024-02-26 | 10.69 | 10.91 | 10.4 | 10.63 | +1.24% | 79,853 | 84,892,116 |
| 2024-02-23 | 10.08 | 10.72 | 9.89 | 10.5 | +4.9% | 96,466 | 99,496,958 |
| 2024-02-22 | 9.95 | 10.15 | 9.79 | 10.01 | +0.1% | 60,035 | 59,525,603 |
| 2024-02-21 | 9.62 | 10.32 | 9.49 | 10 | +3.31% | 97,972 | 97,217,338 |
| 2024-02-20 | 9.63 | 9.98 | 9.44 | 9.68 | -0.1% | 89,476 | 87,010,168 |
| 2024-02-19 | 9.69 | 9.88 | 9.29 | 9.69 | +2.32% | 115,509 | 111,407,171 |
| 2024-02-08 | 8.07 | 9.65 | 8.07 | 9.47 | +16.63% | 148,583 | 134,389,384 |
| 2024-02-07 | 8.84 | 8.98 | 7.89 | 8.12 | -7.09% | 158,835 | 133,908,756 |
| 2024-02-06 | 7.81 | 9.3 | 7.44 | 8.74 | +10.08% | 185,422 | 155,037,704 |
| 2024-02-05 | 8.87 | 8.87 | 7.81 | 7.94 | -10.59% | 156,831 | 128,671,298 |
| 2024-02-02 | 9.5 | 9.69 | 8.7 | 8.88 | -7.02% | 116,062 | 105,843,464 |
| 2024-02-01 | 9.94 | 10.18 | 9.48 | 9.55 | -2.55% | 69,048 | 67,196,352 |
| 2024-01-31 | 9.98 | 10.35 | 9.8 | 9.8 | -2.49% | 84,524 | 84,502,608 |
| 2024-01-30 | 10.05 | 10.75 | 9.95 | 10.05 | 0% | 82,441 | 85,032,344 |
| 2024-01-29 | 10.83 | 10.83 | 10.01 | 10.05 | -6.77% | 80,405 | 82,630,920 |
| 2024-01-26 | 10.59 | 11.23 | 10.51 | 10.78 | +1.79% | 123,858 | 135,080,770 |
| 2024-01-25 | 9.68 | 10.63 | 9.64 | 10.59 | +9.06% | 106,329 | 109,261,782 |
| 2024-01-24 | 9.75 | 9.89 | 9.26 | 9.71 | +1.68% | 88,875 | 85,294,080 |
| 2024-01-23 | 9.78 | 10.1 | 9.5 | 9.55 | -1.65% | 73,195 | 71,257,791 |
| 2024-01-22 | 10.21 | 10.28 | 9.6 | 9.71 | -4.43% | 69,960 | 69,934,274 |
| 2024-01-19 | 10.48 | 10.68 | 10.05 | 10.16 | -2.68% | 66,269 | 68,182,074 |
| 2024-01-18 | 10.35 | 10.54 | 10.08 | 10.44 | -1.04% | 93,551 | 96,030,579 |
| 2024-01-17 | 10.84 | 10.91 | 10.39 | 10.55 | -3.12% | 38,067 | 40,705,891 |
| 2024-01-16 | 11.18 | 11.23 | 10.7 | 10.89 | -2.77% | 70,172 | 76,490,638 |
| 2024-01-15 | 10.76 | 11.6 | 10.69 | 11.2 | +3.13% | 80,170 | 90,318,998 |
| 2024-01-12 | 10.78 | 11.16 | 10.72 | 10.86 | +0.93% | 52,575 | 57,642,751 |
| 2024-01-11 | 10.73 | 10.95 | 10.61 | 10.76 | +0.47% | 48,460 | 52,113,241 |
| 2024-01-10 | 11.13 | 11.13 | 10.65 | 10.71 | -3.69% | 63,553 | 68,909,752 |
| 2024-01-09 | 11.09 | 11.47 | 10.91 | 11.12 | +1.18% | 55,752 | 62,079,319 |
| 2024-01-08 | 10.95 | 11.34 | 10.93 | 10.99 | -0.81% | 60,946 | 67,629,239 |
| 2024-01-05 | 11.68 | 11.72 | 10.94 | 11.08 | -5.38% | 69,405 | 78,110,870 |
| 2024-01-04 | 11.95 | 12.09 | 11.53 | 11.71 | -2.74% | 64,882 | 75,894,515 |
| 2024-01-03 | 12.15 | 12.33 | 11.77 | 12.04 | -0.66% | 60,353 | 72,558,888 |
| 2024-01-02 | 12.5 | 12.6 | 12.11 | 12.12 | -3.43% | 63,534 | 77,878,598 |
| 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：