股票概览
11.63
+0.43%
+0.05
11.5
开盘价
11.88
最高价
11.35
最低价
168,472
成交量
数据更新至: 2024-05-20
技术指标
11.61
MA5 (5日均线)
11.73
MA10 (10日均线)
11.65
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 | 11.5 | 11.88 | 11.35 | 11.63 | +0.43% | 168,472 | 196,903,543 |
| 2024-05-17 | 11.45 | 11.62 | 11.18 | 11.58 | +0.87% | 162,660 | 186,382,310 |
| 2024-05-16 | 11.63 | 11.74 | 11.46 | 11.48 | 0% | 143,397 | 166,552,612 |
| 2024-05-15 | 11.79 | 11.82 | 11.46 | 11.48 | -3.37% | 149,111 | 173,075,292 |
| 2024-05-14 | 11.5 | 11.96 | 11.48 | 11.88 | +3.94% | 203,346 | 239,571,189 |
| 2024-05-13 | 11.55 | 11.84 | 11.29 | 11.43 | -1.55% | 174,226 | 201,381,754 |
| 2024-05-10 | 11.95 | 12.04 | 11.55 | 11.61 | -3.01% | 149,275 | 174,207,398 |
| 2024-05-09 | 11.8 | 12.1 | 11.73 | 11.97 | +1.7% | 145,369 | 173,700,560 |
| 2024-05-08 | 12.33 | 12.35 | 11.77 | 11.77 | -5.31% | 213,736 | 255,659,336 |
| 2024-05-07 | 12.62 | 12.87 | 12.35 | 12.43 | -0.72% | 195,700 | 246,614,758 |
| 2024-05-06 | 12.96 | 13.06 | 12.48 | 12.52 | +2.04% | 231,334 | 295,472,402 |
| 2024-04-30 | 12.5 | 12.68 | 12.23 | 12.27 | -3.08% | 203,629 | 252,248,835 |
| 2024-04-29 | 12.08 | 12.83 | 12 | 12.66 | +7.38% | 287,230 | 361,131,898 |
| 2024-04-26 | 11.25 | 11.95 | 11.25 | 11.79 | +4.15% | 217,016 | 254,310,613 |
| 2024-04-25 | 11.5 | 11.68 | 11.31 | 11.32 | -2.25% | 163,183 | 187,426,195 |
| 2024-04-24 | 11 | 11.64 | 10.97 | 11.58 | +6.24% | 246,200 | 279,677,427 |
| 2024-04-23 | 10.75 | 11.08 | 10.75 | 10.9 | +1.96% | 129,992 | 142,155,368 |
| 2024-04-22 | 10.63 | 10.95 | 10.4 | 10.69 | -1.57% | 122,863 | 131,390,951 |
| 2024-04-19 | 11.08 | 11.09 | 10.72 | 10.86 | -1.81% | 129,469 | 140,821,318 |
| 2024-04-18 | 11.09 | 11.31 | 10.78 | 11.06 | -0.9% | 173,123 | 191,646,436 |
| 2024-04-17 | 10.86 | 11.21 | 10.8 | 11.16 | +6.18% | 210,586 | 233,559,463 |
| 2024-04-16 | 11.2 | 11.32 | 10.51 | 10.51 | -6.99% | 234,565 | 252,899,543 |
| 2024-04-15 | 11.8 | 11.84 | 11.12 | 11.3 | -4.16% | 218,046 | 247,828,196 |
| 2024-04-12 | 11.89 | 12.1 | 11.79 | 11.79 | -1.01% | 142,642 | 170,251,352 |
| 2024-04-11 | 11.7 | 12.19 | 11.62 | 11.91 | +1.62% | 172,927 | 207,074,968 |
| 2024-04-10 | 12.27 | 12.33 | 11.6 | 11.72 | -3.7% | 162,942 | 192,971,894 |
| 2024-04-09 | 12 | 12.22 | 11.99 | 12.17 | +1.93% | 127,171 | 154,302,733 |
| 2024-04-08 | 12.4 | 12.4 | 11.93 | 11.94 | -5.46% | 241,198 | 292,521,093 |
| 2024-04-03 | 13.01 | 13.02 | 12.56 | 12.63 | -3.22% | 157,637 | 200,483,836 |
| 2024-04-02 | 13.27 | 13.39 | 12.92 | 13.05 | -2.54% | 188,748 | 246,907,940 |
| 2024-04-01 | 13.08 | 13.5 | 13.08 | 13.39 | +4.12% | 235,654 | 314,195,432 |
| 2024-03-29 | 13.12 | 13.23 | 12.66 | 12.86 | -2.58% | 233,486 | 300,768,719 |
| 2024-03-28 | 12.78 | 13.52 | 12.63 | 13.2 | +3.29% | 282,252 | 372,143,773 |
| 2024-03-27 | 13.56 | 13.62 | 12.78 | 12.78 | -5.12% | 262,432 | 343,393,711 |
| 2024-03-26 | 14.2 | 14.37 | 13.35 | 13.47 | -5.27% | 332,923 | 458,211,884 |
| 2024-03-25 | 15.22 | 15.55 | 14.2 | 14.22 | -6.57% | 340,045 | 502,654,510 |
| 2024-03-22 | 15.76 | 15.84 | 15.03 | 15.22 | -3.67% | 447,436 | 685,303,682 |
| 2024-03-21 | 15.96 | 16.61 | 15.77 | 15.8 | +0.13% | 573,514 | 926,388,935 |
| 2024-03-20 | 15.03 | 16.16 | 14.9 | 15.78 | +4.92% | 539,870 | 842,782,671 |
| 2024-03-19 | 15.3 | 15.68 | 15.04 | 15.04 | -2.08% | 311,832 | 478,972,155 |
| 2024-03-18 | 15.17 | 15.46 | 14.98 | 15.36 | +1.52% | 308,031 | 468,512,438 |
| 2024-03-15 | 14.86 | 15.24 | 14.72 | 15.13 | +0.87% | 248,147 | 372,107,797 |
| 2024-03-14 | 14.8 | 15.55 | 14.71 | 15 | -0.2% | 332,829 | 501,885,041 |
| 2024-03-13 | 15.18 | 15.49 | 14.99 | 15.03 | +0.07% | 326,576 | 496,398,807 |
| 2024-03-12 | 15.09 | 15.36 | 14.78 | 15.02 | +0.67% | 279,030 | 420,446,496 |
| 2024-03-11 | 14.5 | 14.98 | 14.34 | 14.92 | +0.27% | 267,506 | 394,196,667 |
| 2024-03-08 | 14.85 | 14.95 | 14.52 | 14.88 | +1.22% | 271,388 | 400,141,012 |
| 2024-03-07 | 15.21 | 15.65 | 14.65 | 14.7 | -3.8% | 344,820 | 520,134,303 |
| 2024-03-06 | 15.08 | 15.6 | 14.83 | 15.28 | -0.46% | 357,432 | 544,589,703 |
| 2024-03-05 | 15.1 | 16.26 | 15.05 | 15.35 | -0.78% | 523,051 | 823,065,488 |
| 2024-03-04 | 15.6 | 15.83 | 15.05 | 15.47 | -1.34% | 439,987 | 678,520,579 |
| 2024-03-01 | 14.3 | 16.24 | 14.27 | 15.68 | +9.88% | 601,886 | 913,999,603 |
| 2024-02-29 | 13.5 | 14.3 | 13.48 | 14.27 | +5.47% | 299,896 | 421,545,987 |
| 2024-02-28 | 15.1 | 15.28 | 13.5 | 13.53 | -10.4% | 482,387 | 703,425,388 |
| 2024-02-27 | 14.18 | 15.22 | 14.09 | 15.1 | +5.67% | 445,091 | 658,669,254 |
| 2024-02-26 | 14.36 | 14.68 | 14.08 | 14.29 | -2.39% | 361,854 | 522,023,840 |
| 2024-02-23 | 14.15 | 14.68 | 13.81 | 14.64 | +4.35% | 407,246 | 577,751,925 |
| 2024-02-22 | 13.96 | 14.4 | 13.82 | 14.03 | +4.08% | 352,386 | 495,414,157 |
| 2024-02-21 | 13.35 | 13.92 | 13.16 | 13.48 | -1.1% | 305,114 | 414,692,860 |
| 2024-02-20 | 13.72 | 14.11 | 13.27 | 13.63 | +0.07% | 428,414 | 594,278,941 |
| 2024-02-19 | 13.5 | 13.68 | 13.08 | 13.62 | +8.87% | 393,291 | 527,954,717 |
| 2024-02-08 | 12.13 | 12.78 | 12.1 | 12.51 | +5.21% | 308,448 | 384,604,399 |
| 2024-02-07 | 11.35 | 12.1 | 11.35 | 11.89 | +3.93% | 349,536 | 413,642,092 |
| 2024-02-06 | 10 | 11.5 | 10 | 11.44 | +12.71% | 347,759 | 377,554,321 |
| 2024-02-05 | 11.39 | 11.62 | 9.95 | 10.15 | -12.58% | 377,218 | 402,162,487 |
| 2024-02-02 | 12.23 | 12.52 | 11.01 | 11.61 | -3.41% | 253,931 | 299,409,437 |
| 2024-02-01 | 11.61 | 12.52 | 11.61 | 12.02 | +1.52% | 236,690 | 287,018,861 |
| 2024-01-31 | 12.88 | 13.07 | 11.8 | 11.84 | -8.22% | 288,512 | 355,937,825 |
| 2024-01-30 | 12.99 | 13.48 | 12.89 | 12.9 | -3.8% | 191,147 | 251,284,779 |
| 2024-01-29 | 14.2 | 14.57 | 13.36 | 13.41 | -4.35% | 297,292 | 412,799,054 |
| 2024-01-26 | 13.9 | 14.56 | 13.9 | 14.02 | -0.14% | 232,022 | 330,310,904 |
| 2024-01-25 | 13.42 | 14.11 | 13.31 | 14.04 | +4.15% | 238,534 | 329,543,117 |
| 2024-01-24 | 13.6 | 13.73 | 13 | 13.48 | +0.3% | 201,856 | 269,461,781 |
| 2024-01-23 | 12.9 | 13.7 | 12.88 | 13.44 | +3.86% | 228,707 | 305,695,352 |
| 2024-01-22 | 13.99 | 14.13 | 12.78 | 12.94 | -6.97% | 227,079 | 304,595,467 |
| 2024-01-19 | 14.21 | 14.58 | 13.91 | 13.91 | -3.6% | 171,094 | 241,700,570 |
| 2024-01-18 | 14.08 | 14.51 | 13.98 | 14.43 | +1.76% | 235,170 | 334,487,509 |
| 2024-01-17 | 14.54 | 14.71 | 14.16 | 14.18 | -2.48% | 141,681 | 204,967,402 |
| 2024-01-16 | 14.69 | 14.8 | 14.16 | 14.54 | -1.49% | 194,832 | 280,217,448 |
| 2024-01-15 | 14.77 | 15 | 14.58 | 14.76 | 0% | 127,876 | 189,501,930 |
| 2024-01-12 | 15.35 | 15.55 | 14.76 | 14.76 | -4.59% | 206,323 | 310,020,136 |
| 2024-01-11 | 14.84 | 15.55 | 14.7 | 15.47 | +4.46% | 207,701 | 318,069,857 |
| 2024-01-10 | 15.16 | 15.23 | 14.66 | 14.81 | -2.95% | 189,013 | 282,078,774 |
| 2024-01-09 | 15.29 | 15.59 | 15.06 | 15.26 | +0.66% | 151,187 | 231,420,408 |
| 2024-01-08 | 15.47 | 15.75 | 15.16 | 15.16 | -2.7% | 161,948 | 250,994,486 |
| 2024-01-05 | 16.1 | 16.29 | 15.53 | 15.58 | -2.44% | 219,509 | 348,659,468 |
| 2024-01-04 | 16.45 | 16.5 | 15.93 | 15.97 | -2.8% | 192,676 | 310,706,139 |
| 2024-01-03 | 16.21 | 16.8 | 16.12 | 16.43 | +0.43% | 199,198 | 327,605,125 |
| 2024-01-02 | 16.89 | 17.02 | 16.34 | 16.36 | -2.97% | 188,634 | 312,384,558 |
| 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：