股票概览
11.65
+0.09%
+0.01
11.69
开盘价
11.94
最高价
11.55
最低价
71,515
成交量
数据更新至: 2024-05-20
技术指标
11.53
MA5 (5日均线)
11.74
MA10 (10日均线)
11.46
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 | 11.69 | 11.94 | 11.55 | 11.65 | +0.09% | 71,515 | 83,987,879 |
| 2024-05-17 | 11.4 | 11.66 | 11.31 | 11.64 | +2.11% | 69,052 | 79,743,243 |
| 2024-05-16 | 11.5 | 11.62 | 11.38 | 11.4 | 0% | 58,968 | 67,860,509 |
| 2024-05-15 | 11.6 | 11.62 | 11.38 | 11.4 | -1.47% | 55,618 | 63,865,069 |
| 2024-05-14 | 11.46 | 11.69 | 11.39 | 11.57 | +0.96% | 80,783 | 93,041,919 |
| 2024-05-13 | 11.7 | 11.79 | 11.35 | 11.46 | -4.66% | 104,290 | 119,695,753 |
| 2024-05-10 | 11.99 | 12.26 | 11.59 | 12.02 | +0.75% | 131,857 | 157,364,292 |
| 2024-05-09 | 11.83 | 12.06 | 11.83 | 11.93 | +0.85% | 71,576 | 85,485,679 |
| 2024-05-08 | 12.33 | 12.48 | 11.8 | 11.83 | -5.51% | 123,668 | 148,556,904 |
| 2024-05-07 | 12.12 | 13.3 | 12.08 | 12.52 | +2.96% | 139,332 | 175,355,752 |
| 2024-05-06 | 12.31 | 12.43 | 12.12 | 12.16 | +0.83% | 71,083 | 87,152,263 |
| 2024-04-30 | 12.11 | 12.3 | 11.94 | 12.06 | -0.82% | 76,919 | 92,959,259 |
| 2024-04-29 | 11.55 | 12.26 | 11.55 | 12.16 | +5.83% | 121,392 | 145,892,768 |
| 2024-04-26 | 11.04 | 11.58 | 11.04 | 11.49 | +4.08% | 88,206 | 100,553,176 |
| 2024-04-25 | 11 | 11.2 | 10.88 | 11.04 | +0.09% | 63,098 | 69,832,725 |
| 2024-04-24 | 10.5 | 11.05 | 10.5 | 11.03 | +4.75% | 80,472 | 87,176,210 |
| 2024-04-23 | 10.39 | 10.68 | 10.39 | 10.53 | +1.64% | 57,207 | 60,270,819 |
| 2024-04-22 | 10.19 | 10.47 | 9.86 | 10.36 | +0.58% | 76,503 | 78,139,616 |
| 2024-04-19 | 10.54 | 10.62 | 10.25 | 10.3 | -2.92% | 61,101 | 63,493,370 |
| 2024-04-18 | 10.75 | 10.93 | 10.35 | 10.61 | -1.21% | 85,233 | 90,749,846 |
| 2024-04-17 | 10.18 | 10.76 | 10.18 | 10.74 | +7.4% | 103,723 | 110,193,560 |
| 2024-04-16 | 10.89 | 10.94 | 9.99 | 10 | -7.92% | 118,356 | 121,378,503 |
| 2024-04-15 | 11.37 | 11.49 | 10.69 | 10.86 | -4.82% | 100,178 | 110,296,397 |
| 2024-04-12 | 11.67 | 11.89 | 11.41 | 11.41 | -1.98% | 65,091 | 75,593,193 |
| 2024-04-11 | 11.5 | 11.94 | 11.36 | 11.64 | +1.57% | 85,107 | 99,788,499 |
| 2024-04-10 | 12.16 | 12.2 | 11.33 | 11.46 | -4.98% | 78,933 | 91,775,418 |
| 2024-04-09 | 11.91 | 12.11 | 11.86 | 12.06 | +1.69% | 61,037 | 73,215,603 |
| 2024-04-08 | 12.29 | 12.3 | 11.85 | 11.86 | -4.2% | 87,406 | 104,807,916 |
| 2024-04-03 | 12.9 | 12.91 | 12.23 | 12.38 | -4.03% | 97,890 | 121,714,258 |
| 2024-04-02 | 13.4 | 13.5 | 12.76 | 12.9 | -3.73% | 98,785 | 128,213,037 |
| 2024-04-01 | 13.03 | 13.49 | 13.03 | 13.4 | +2.92% | 99,632 | 132,667,280 |
| 2024-03-29 | 13.13 | 13.32 | 12.89 | 13.02 | -1.36% | 115,896 | 150,907,371 |
| 2024-03-28 | 12.7 | 13.38 | 12.58 | 13.2 | +4.93% | 138,125 | 181,045,074 |
| 2024-03-27 | 13.46 | 13.57 | 12.58 | 12.58 | -7.77% | 162,725 | 211,240,693 |
| 2024-03-26 | 13.9 | 14.47 | 13.43 | 13.64 | -2.43% | 171,517 | 238,797,876 |
| 2024-03-25 | 14.99 | 14.99 | 13.97 | 13.98 | -7.23% | 226,019 | 328,870,305 |
| 2024-03-22 | 14.67 | 15.33 | 14.15 | 15.07 | +2.59% | 327,557 | 485,596,167 |
| 2024-03-21 | 15.3 | 15.58 | 14.5 | 14.69 | -4.61% | 368,336 | 545,973,545 |
| 2024-03-20 | 14.18 | 15.42 | 14.04 | 15.4 | +10% | 369,233 | 544,256,391 |
| 2024-03-19 | 14.05 | 14.25 | 13.84 | 14 | -1.06% | 167,328 | 234,588,304 |
| 2024-03-18 | 14.49 | 14.5 | 13.82 | 14.15 | -0.7% | 229,968 | 323,406,302 |
| 2024-03-15 | 13.31 | 14.3 | 13.1 | 14.25 | +6.11% | 217,149 | 299,552,550 |
| 2024-03-14 | 13.47 | 13.65 | 13.2 | 13.43 | -1.68% | 109,253 | 146,625,563 |
| 2024-03-13 | 13.66 | 13.88 | 13.59 | 13.66 | -0.22% | 120,993 | 166,007,897 |
| 2024-03-12 | 13.94 | 14.16 | 13.54 | 13.69 | +3.09% | 201,390 | 278,178,566 |
| 2024-03-11 | 13 | 13.32 | 12.81 | 13.28 | +1.22% | 98,969 | 129,135,396 |
| 2024-03-08 | 12.72 | 13.25 | 12.65 | 13.12 | +3.39% | 109,030 | 141,315,641 |
| 2024-03-07 | 13.11 | 13.35 | 12.66 | 12.69 | -3.35% | 95,855 | 124,384,769 |
| 2024-03-06 | 13.15 | 13.39 | 12.86 | 13.13 | -0.91% | 97,264 | 127,592,682 |
| 2024-03-05 | 13.42 | 13.76 | 13.22 | 13.25 | -2.14% | 106,491 | 143,621,086 |
| 2024-03-04 | 13.7 | 13.81 | 13.2 | 13.54 | -0.95% | 118,095 | 159,549,672 |
| 2024-03-01 | 13.23 | 13.78 | 13.19 | 13.67 | +3.09% | 133,280 | 180,198,147 |
| 2024-02-29 | 12.69 | 13.28 | 12.5 | 13.26 | +5.66% | 143,704 | 187,072,779 |
| 2024-02-28 | 13.83 | 14.09 | 12.53 | 12.55 | -9.39% | 201,776 | 270,771,780 |
| 2024-02-27 | 13 | 13.85 | 12.9 | 13.85 | +5.89% | 149,924 | 201,792,253 |
| 2024-02-26 | 12.8 | 13.48 | 12.68 | 13.08 | +0.77% | 146,939 | 192,314,633 |
| 2024-02-23 | 12.62 | 12.99 | 12.46 | 12.98 | +3.67% | 146,241 | 186,413,963 |
| 2024-02-22 | 12.15 | 12.65 | 12.15 | 12.52 | +4.95% | 152,557 | 189,609,328 |
| 2024-02-21 | 11.58 | 12.49 | 11.41 | 11.93 | +2.05% | 173,001 | 208,080,834 |
| 2024-02-20 | 11.44 | 11.76 | 11.3 | 11.69 | +1.21% | 117,268 | 135,837,112 |
| 2024-02-19 | 11.72 | 11.72 | 11.1 | 11.55 | +5% | 172,251 | 197,347,654 |
| 2024-02-08 | 10.19 | 11.23 | 10.1 | 11 | +8.8% | 156,959 | 169,238,721 |
| 2024-02-07 | 9.92 | 10.56 | 9.77 | 10.11 | +3.59% | 153,288 | 156,271,469 |
| 2024-02-06 | 9.15 | 10.08 | 8.6 | 9.76 | +4.83% | 160,756 | 150,433,344 |
| 2024-02-05 | 10.45 | 10.52 | 8.9 | 9.31 | -12.09% | 183,200 | 174,297,910 |
| 2024-02-02 | 11.44 | 11.68 | 10.01 | 10.59 | -6.78% | 137,908 | 149,167,138 |
| 2024-02-01 | 11.34 | 11.89 | 11.08 | 11.36 | -0.79% | 88,868 | 101,757,290 |
| 2024-01-31 | 12.07 | 12.21 | 11.34 | 11.45 | -6.22% | 98,430 | 115,331,927 |
| 2024-01-30 | 12.6 | 12.88 | 12.16 | 12.21 | -3.78% | 66,766 | 83,384,900 |
| 2024-01-29 | 13.6 | 13.6 | 12.69 | 12.69 | -3.64% | 76,016 | 98,701,732 |
| 2024-01-26 | 13.27 | 13.52 | 13.14 | 13.17 | -1.05% | 82,782 | 110,195,034 |
| 2024-01-25 | 12.99 | 13.41 | 12.72 | 13.31 | +2.86% | 94,439 | 124,395,660 |
| 2024-01-24 | 12.89 | 13.09 | 12.25 | 12.94 | +0.94% | 88,691 | 112,138,528 |
| 2024-01-23 | 12.6 | 12.98 | 12.46 | 12.82 | +1.75% | 98,450 | 125,034,665 |
| 2024-01-22 | 13.59 | 13.61 | 12.44 | 12.6 | -6.6% | 92,333 | 120,386,110 |
| 2024-01-19 | 13.85 | 14.05 | 13.48 | 13.49 | -2.6% | 64,585 | 88,447,587 |
| 2024-01-18 | 13.74 | 14.1 | 13.3 | 13.85 | +0.36% | 96,623 | 131,904,752 |
| 2024-01-17 | 14.3 | 14.35 | 13.8 | 13.8 | -3.5% | 52,636 | 74,061,393 |
| 2024-01-16 | 14.47 | 14.47 | 14.04 | 14.3 | -0.76% | 54,863 | 78,009,689 |
| 2024-01-15 | 14.4 | 14.64 | 14.22 | 14.41 | -0.76% | 42,789 | 61,717,225 |
| 2024-01-12 | 14.85 | 14.95 | 14.52 | 14.52 | -2.75% | 56,639 | 83,243,011 |
| 2024-01-11 | 14.35 | 15.09 | 14.31 | 14.93 | +3.68% | 80,248 | 118,869,734 |
| 2024-01-10 | 14.67 | 14.68 | 14.26 | 14.4 | -1.97% | 48,679 | 70,377,522 |
| 2024-01-09 | 14.82 | 15.08 | 14.5 | 14.69 | -0.27% | 63,318 | 93,642,711 |
| 2024-01-08 | 15.15 | 15.28 | 14.7 | 14.73 | -3.03% | 66,497 | 99,267,903 |
| 2024-01-05 | 15.7 | 15.82 | 15.04 | 15.19 | -3.19% | 77,676 | 119,266,377 |
| 2024-01-04 | 15.77 | 15.83 | 15.47 | 15.69 | 0% | 52,894 | 82,962,845 |
| 2024-01-03 | 15.75 | 15.88 | 15.51 | 15.69 | -0.44% | 64,714 | 101,420,909 |
| 2024-01-02 | 16.5 | 16.58 | 15.75 | 15.76 | -4.19% | 100,839 | 161,195,773 |
| 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：