股票概览
11.38
-0.35%
-0.04
11.43
开盘价
11.53
最高价
11.31
最低价
2,170,210
成交量
数据更新至: 2024-05-20
技术指标
11.14
MA5 (5日均线)
11.00
MA10 (10日均线)
10.84
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 | 11.43 | 11.53 | 11.31 | 11.38 | -0.35% | 2,170,210 | 2,475,290,152 |
| 2024-05-17 | 11.18 | 11.42 | 11.13 | 11.42 | +2.24% | 2,841,749 | 3,200,736,554 |
| 2024-05-16 | 10.85 | 11.21 | 10.83 | 11.17 | +3.14% | 3,076,292 | 3,410,151,917 |
| 2024-05-15 | 10.9 | 10.92 | 10.81 | 10.83 | -0.73% | 868,297 | 942,907,951 |
| 2024-05-14 | 11 | 11.06 | 10.88 | 10.91 | -0.55% | 1,075,784 | 1,176,577,328 |
| 2024-05-13 | 10.9 | 11.01 | 10.81 | 10.97 | +0.27% | 1,402,499 | 1,530,058,920 |
| 2024-05-10 | 10.77 | 10.96 | 10.76 | 10.94 | +1.67% | 1,767,836 | 1,923,452,177 |
| 2024-05-09 | 10.71 | 10.82 | 10.71 | 10.76 | +0.28% | 1,069,461 | 1,150,726,858 |
| 2024-05-08 | 10.84 | 10.88 | 10.71 | 10.73 | -1.38% | 1,221,791 | 1,318,612,000 |
| 2024-05-07 | 10.87 | 10.89 | 10.76 | 10.88 | -0.09% | 1,087,057 | 1,176,786,413 |
| 2024-05-06 | 10.96 | 11.11 | 10.84 | 10.89 | +0.93% | 1,784,101 | 1,953,817,493 |
| 2024-04-30 | 10.8 | 10.88 | 10.73 | 10.79 | -0.19% | 1,324,557 | 1,431,407,709 |
| 2024-04-29 | 10.56 | 10.9 | 10.52 | 10.81 | +1.98% | 2,169,177 | 2,337,350,884 |
| 2024-04-26 | 10.59 | 10.67 | 10.48 | 10.6 | -0.09% | 1,607,628 | 1,698,581,437 |
| 2024-04-25 | 10.5 | 10.62 | 10.48 | 10.61 | +0.76% | 1,113,812 | 1,176,304,525 |
| 2024-04-24 | 10.52 | 10.57 | 10.46 | 10.53 | -0.09% | 941,568 | 989,093,538 |
| 2024-04-23 | 10.51 | 10.65 | 10.46 | 10.54 | +0.38% | 1,240,027 | 1,308,866,093 |
| 2024-04-22 | 10.64 | 10.81 | 10.45 | 10.5 | -1.78% | 2,009,818 | 2,125,722,741 |
| 2024-04-19 | 10.71 | 10.82 | 10.66 | 10.69 | -1.02% | 1,457,675 | 1,562,376,147 |
| 2024-04-18 | 10.58 | 11.03 | 10.56 | 10.8 | +1.69% | 3,165,914 | 3,427,338,982 |
| 2024-04-17 | 10.26 | 10.63 | 10.21 | 10.62 | +3.31% | 2,232,641 | 2,337,576,587 |
| 2024-04-16 | 10.28 | 10.39 | 10.22 | 10.28 | -0.1% | 1,478,036 | 1,523,138,499 |
| 2024-04-15 | 10.07 | 10.32 | 10.06 | 10.29 | +2.29% | 1,453,203 | 1,486,326,196 |
| 2024-04-12 | 10.22 | 10.27 | 10.04 | 10.06 | -1.85% | 1,305,454 | 1,322,011,754 |
| 2024-04-11 | 10.24 | 10.29 | 10.12 | 10.25 | -0.29% | 1,010,213 | 1,030,820,137 |
| 2024-04-10 | 10.38 | 10.41 | 10.27 | 10.28 | -1.15% | 1,246,391 | 1,288,696,196 |
| 2024-04-09 | 10.43 | 10.47 | 10.36 | 10.4 | -0.29% | 857,157 | 891,468,991 |
| 2024-04-08 | 10.42 | 10.49 | 10.37 | 10.43 | -0.29% | 906,361 | 945,290,441 |
| 2024-04-03 | 10.53 | 10.55 | 10.42 | 10.46 | -0.85% | 981,846 | 1,028,648,883 |
| 2024-04-02 | 10.63 | 10.68 | 10.53 | 10.55 | -0.85% | 1,085,458 | 1,149,700,800 |
| 2024-04-01 | 10.52 | 10.65 | 10.51 | 10.64 | +1.14% | 1,191,088 | 1,261,770,380 |
| 2024-03-29 | 10.45 | 10.57 | 10.43 | 10.52 | +0.29% | 872,759 | 917,332,316 |
| 2024-03-28 | 10.51 | 10.57 | 10.38 | 10.49 | -0.38% | 1,302,189 | 1,362,980,388 |
| 2024-03-27 | 10.56 | 10.63 | 10.51 | 10.53 | -0.66% | 1,274,136 | 1,347,397,150 |
| 2024-03-26 | 10.45 | 10.66 | 10.42 | 10.6 | +1.92% | 1,740,021 | 1,835,376,191 |
| 2024-03-25 | 10.35 | 10.49 | 10.32 | 10.4 | +0.39% | 953,202 | 993,304,120 |
| 2024-03-22 | 10.45 | 10.45 | 10.31 | 10.36 | -1.05% | 1,028,142 | 1,065,535,606 |
| 2024-03-21 | 10.45 | 10.52 | 10.42 | 10.47 | +0.19% | 864,466 | 905,422,294 |
| 2024-03-20 | 10.38 | 10.47 | 10.37 | 10.45 | +0.48% | 872,663 | 910,278,573 |
| 2024-03-19 | 10.53 | 10.54 | 10.39 | 10.4 | -1.33% | 1,293,216 | 1,351,069,630 |
| 2024-03-18 | 10.56 | 10.61 | 10.49 | 10.54 | -0.57% | 1,671,397 | 1,761,249,150 |
| 2024-03-15 | 10.55 | 10.75 | 10.5 | 10.6 | +3.62% | 3,750,208 | 3,973,799,131 |
| 2024-03-14 | 10.3 | 10.38 | 10.2 | 10.23 | -0.97% | 1,409,400 | 1,448,499,698 |
| 2024-03-13 | 10.53 | 10.55 | 10.3 | 10.33 | -2.18% | 1,768,039 | 1,834,654,994 |
| 2024-03-12 | 10.48 | 10.59 | 10.41 | 10.56 | +0.86% | 1,641,262 | 1,721,999,708 |
| 2024-03-11 | 10.38 | 10.47 | 10.34 | 10.47 | +0.87% | 1,210,673 | 1,260,212,020 |
| 2024-03-08 | 10.35 | 10.44 | 10.3 | 10.38 | 0% | 1,113,974 | 1,154,491,251 |
| 2024-03-07 | 10.33 | 10.64 | 10.33 | 10.38 | +0.48% | 2,016,166 | 2,109,589,237 |
| 2024-03-06 | 10.4 | 10.45 | 10.33 | 10.33 | -0.96% | 1,345,640 | 1,396,940,060 |
| 2024-03-05 | 10.3 | 10.47 | 10.26 | 10.43 | +0.97% | 1,817,319 | 1,889,144,330 |
| 2024-03-04 | 10.45 | 10.5 | 10.32 | 10.33 | -1.53% | 1,655,930 | 1,719,562,862 |
| 2024-03-01 | 10.59 | 10.6 | 10.43 | 10.49 | -0.94% | 1,828,103 | 1,917,689,307 |
| 2024-02-29 | 10.42 | 10.59 | 10.41 | 10.59 | +0.95% | 1,845,344 | 1,936,020,983 |
| 2024-02-28 | 10.51 | 10.7 | 10.4 | 10.49 | -0.1% | 3,082,693 | 3,253,340,358 |
| 2024-02-27 | 10.49 | 10.6 | 10.46 | 10.5 | -0.28% | 1,981,905 | 2,083,027,074 |
| 2024-02-26 | 10.78 | 10.88 | 10.5 | 10.53 | -2.95% | 2,862,609 | 3,048,205,025 |
| 2024-02-23 | 10.88 | 11.24 | 10.84 | 10.85 | -0.46% | 3,567,480 | 3,917,316,282 |
| 2024-02-22 | 10.65 | 10.91 | 10.62 | 10.9 | +0.93% | 4,922,325 | 5,307,736,374 |
| 2024-02-21 | 9.78 | 10.8 | 9.77 | 10.8 | +9.98% | 5,055,285 | 5,295,259,397 |
| 2024-02-20 | 9.79 | 9.84 | 9.73 | 9.82 | +0.1% | 1,123,564 | 1,098,987,813 |
| 2024-02-19 | 9.76 | 9.81 | 9.65 | 9.81 | +1.45% | 1,605,243 | 1,564,088,445 |
| 2024-02-08 | 9.58 | 9.67 | 9.52 | 9.67 | +0.62% | 1,656,814 | 1,593,505,690 |
| 2024-02-07 | 9.62 | 9.67 | 9.48 | 9.61 | -0.72% | 2,062,015 | 1,975,435,102 |
| 2024-02-06 | 9.3 | 9.68 | 9.29 | 9.68 | +3.2% | 1,995,410 | 1,900,324,218 |
| 2024-02-05 | 9.19 | 9.43 | 9.11 | 9.38 | +1.19% | 1,803,592 | 1,674,566,499 |
| 2024-02-02 | 9.42 | 9.47 | 9.07 | 9.27 | -1.49% | 1,634,214 | 1,520,605,695 |
| 2024-02-01 | 9.41 | 9.48 | 9.34 | 9.41 | -0.53% | 1,055,260 | 993,481,907 |
| 2024-01-31 | 9.46 | 9.56 | 9.38 | 9.46 | -0.42% | 1,357,217 | 1,286,857,397 |
| 2024-01-30 | 9.61 | 9.7 | 9.49 | 9.5 | -2.06% | 1,579,122 | 1,515,156,604 |
| 2024-01-29 | 9.69 | 9.88 | 9.58 | 9.7 | +0.83% | 2,376,252 | 2,312,173,346 |
| 2024-01-26 | 9.47 | 9.67 | 9.44 | 9.62 | +1.26% | 2,272,287 | 2,172,799,799 |
| 2024-01-25 | 9.33 | 9.54 | 9.27 | 9.5 | +1.82% | 2,162,514 | 2,037,648,413 |
| 2024-01-24 | 9.23 | 9.34 | 9.07 | 9.33 | +1.86% | 1,759,123 | 1,620,099,272 |
| 2024-01-23 | 9.05 | 9.18 | 8.96 | 9.16 | +0.66% | 1,135,545 | 1,030,898,421 |
| 2024-01-22 | 9.16 | 9.26 | 9.04 | 9.1 | -0.76% | 1,580,320 | 1,449,858,242 |
| 2024-01-19 | 9.16 | 9.2 | 9.1 | 9.17 | -0.33% | 963,981 | 881,865,024 |
| 2024-01-18 | 9.21 | 9.24 | 9 | 9.2 | -0.33% | 1,755,132 | 1,597,853,727 |
| 2024-01-17 | 9.33 | 9.39 | 9.23 | 9.23 | -1.18% | 1,482,296 | 1,380,725,065 |
| 2024-01-16 | 9.19 | 9.35 | 9.16 | 9.34 | +1.41% | 1,438,313 | 1,334,465,409 |
| 2024-01-15 | 9.16 | 9.29 | 9.13 | 9.21 | +0.22% | 745,133 | 685,950,951 |
| 2024-01-12 | 9.13 | 9.27 | 9.11 | 9.19 | +0.22% | 772,582 | 711,018,266 |
| 2024-01-11 | 9.08 | 9.22 | 9.03 | 9.17 | +0.88% | 934,686 | 853,890,237 |
| 2024-01-10 | 9.16 | 9.19 | 9.09 | 9.09 | -0.98% | 858,621 | 783,771,150 |
| 2024-01-09 | 9.16 | 9.19 | 9.09 | 9.18 | +0.33% | 766,194 | 700,375,720 |
| 2024-01-08 | 9.23 | 9.3 | 9.11 | 9.15 | -1.29% | 1,121,156 | 1,029,006,549 |
| 2024-01-05 | 9.1 | 9.44 | 9.07 | 9.27 | +1.76% | 1,991,622 | 1,852,659,692 |
| 2024-01-04 | 9.19 | 9.19 | 9.08 | 9.11 | -0.98% | 864,194 | 787,470,082 |
| 2024-01-03 | 9.19 | 9.22 | 9.15 | 9.2 | -0.11% | 733,610 | 673,673,614 |
| 2024-01-02 | 9.39 | 9.42 | 9.21 | 9.21 | -1.92% | 1,158,366 | 1,075,742,252 |
| 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：