股票概览
11.69
-4.1%
-0.5
11.9
开盘价
11.99
最高价
11.63
最低价
206,110
成交量
数据更新至: 2024-05-20
技术指标
11.46
MA5 (5日均线)
11.22
MA10 (10日均线)
11.01
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 | 11.99 | 11.63 | 11.69 | -4.1% | 206,110 | 242,258,110 |
| 2024-05-17 | 11.5 | 12.37 | 11.22 | 12.19 | +6.74% | 322,523 | 378,076,390 |
| 2024-05-16 | 11.08 | 11.52 | 11.08 | 11.42 | +3.35% | 195,975 | 222,641,081 |
| 2024-05-15 | 10.94 | 11.29 | 10.84 | 11.05 | +1.01% | 109,199 | 121,287,639 |
| 2024-05-14 | 10.89 | 11.04 | 10.82 | 10.94 | -0.18% | 55,238 | 60,302,622 |
| 2024-05-13 | 11.06 | 11.06 | 10.8 | 10.96 | -2.32% | 79,141 | 86,549,380 |
| 2024-05-10 | 10.85 | 11.32 | 10.78 | 11.22 | +3.89% | 151,040 | 167,328,728 |
| 2024-05-09 | 10.72 | 10.97 | 10.72 | 10.8 | +0.93% | 59,249 | 64,181,700 |
| 2024-05-08 | 11.03 | 11.06 | 10.7 | 10.7 | -4.38% | 81,977 | 88,936,305 |
| 2024-05-07 | 11.2 | 11.37 | 11.01 | 11.19 | +0.45% | 106,640 | 119,260,373 |
| 2024-05-06 | 11.39 | 11.6 | 11.09 | 11.14 | +0.72% | 120,100 | 135,114,157 |
| 2024-04-30 | 11.21 | 11.29 | 10.92 | 11.06 | -2.56% | 110,794 | 122,535,356 |
| 2024-04-29 | 10.54 | 11.43 | 10.49 | 11.35 | +6.07% | 189,390 | 210,587,544 |
| 2024-04-26 | 10.52 | 10.74 | 10.24 | 10.7 | -0.47% | 108,453 | 113,673,169 |
| 2024-04-25 | 10.75 | 10.93 | 10.66 | 10.75 | +0.47% | 63,384 | 68,445,153 |
| 2024-04-24 | 10.6 | 10.82 | 10.34 | 10.7 | +0.38% | 68,928 | 73,013,502 |
| 2024-04-23 | 10.69 | 10.76 | 10.6 | 10.66 | -0.37% | 46,421 | 49,590,102 |
| 2024-04-22 | 10.49 | 10.75 | 10.4 | 10.7 | +2% | 74,328 | 78,754,819 |
| 2024-04-19 | 10.46 | 10.55 | 10.33 | 10.49 | +0.38% | 56,411 | 59,140,287 |
| 2024-04-18 | 10.64 | 10.65 | 10.45 | 10.45 | -1.79% | 63,935 | 67,369,957 |
| 2024-04-17 | 10.31 | 10.68 | 10.31 | 10.64 | +3.2% | 72,659 | 76,868,491 |
| 2024-04-16 | 10.61 | 10.73 | 10.16 | 10.31 | -4.27% | 83,809 | 86,981,273 |
| 2024-04-15 | 10.85 | 11.04 | 10.5 | 10.77 | -0.65% | 75,728 | 81,619,794 |
| 2024-04-12 | 11.06 | 11.12 | 10.76 | 10.84 | -2.08% | 57,578 | 63,109,801 |
| 2024-04-11 | 10.96 | 11.2 | 10.89 | 11.07 | -0.27% | 52,949 | 58,601,386 |
| 2024-04-10 | 11.53 | 11.53 | 10.96 | 11.1 | -4.23% | 95,399 | 106,748,248 |
| 2024-04-09 | 11.33 | 11.62 | 11.29 | 11.59 | +1.93% | 65,530 | 75,092,976 |
| 2024-04-08 | 11.85 | 11.85 | 11.36 | 11.37 | -4.45% | 105,503 | 121,795,674 |
| 2024-04-03 | 12.11 | 12.13 | 11.82 | 11.9 | -2.38% | 109,175 | 130,418,083 |
| 2024-04-02 | 12.27 | 12.45 | 12.06 | 12.19 | -1.3% | 125,046 | 153,043,234 |
| 2024-04-01 | 12.26 | 12.42 | 12.07 | 12.35 | -0.4% | 152,862 | 187,101,720 |
| 2024-03-29 | 12.51 | 12.64 | 12.38 | 12.4 | -2.67% | 154,396 | 192,683,091 |
| 2024-03-28 | 12.36 | 12.79 | 12.22 | 12.74 | +1.43% | 220,545 | 275,864,344 |
| 2024-03-27 | 12.15 | 13 | 12.1 | 12.56 | +2.2% | 270,619 | 337,064,923 |
| 2024-03-26 | 11.79 | 12.52 | 11.71 | 12.29 | +3.71% | 227,706 | 276,647,174 |
| 2024-03-25 | 11.58 | 12.14 | 11.52 | 11.85 | +1.37% | 135,467 | 160,599,715 |
| 2024-03-22 | 12.01 | 12.02 | 11.63 | 11.69 | -2.99% | 122,652 | 144,602,746 |
| 2024-03-21 | 12.03 | 12.18 | 11.93 | 12.05 | +0.42% | 112,245 | 135,481,080 |
| 2024-03-20 | 12.04 | 12.08 | 11.91 | 12 | -0.41% | 83,782 | 100,343,896 |
| 2024-03-19 | 12.11 | 12.21 | 12.02 | 12.05 | -1.39% | 98,624 | 119,429,273 |
| 2024-03-18 | 12.18 | 12.22 | 11.99 | 12.22 | +0.16% | 127,300 | 153,955,887 |
| 2024-03-15 | 12.18 | 12.27 | 12.02 | 12.2 | -0.65% | 110,610 | 134,127,046 |
| 2024-03-14 | 11.96 | 12.49 | 11.92 | 12.28 | +1.74% | 187,627 | 229,714,036 |
| 2024-03-13 | 12.2 | 12.26 | 11.95 | 12.07 | -2.43% | 171,887 | 207,230,727 |
| 2024-03-12 | 11.93 | 12.8 | 11.8 | 12.37 | +3% | 248,181 | 304,803,848 |
| 2024-03-11 | 11.88 | 12.03 | 11.7 | 12.01 | +0.67% | 108,693 | 129,595,313 |
| 2024-03-08 | 11.96 | 11.98 | 11.75 | 11.93 | -1.4% | 106,544 | 126,516,043 |
| 2024-03-07 | 11.68 | 12.26 | 11.67 | 12.1 | +2.72% | 185,741 | 221,765,532 |
| 2024-03-06 | 11.79 | 11.88 | 11.51 | 11.78 | -0.51% | 112,944 | 132,222,760 |
| 2024-03-05 | 12 | 12.07 | 11.76 | 11.84 | -2.71% | 133,280 | 158,424,132 |
| 2024-03-04 | 12.1 | 12.29 | 11.86 | 12.17 | -1.46% | 202,199 | 243,450,031 |
| 2024-03-01 | 11.46 | 12.48 | 11.39 | 12.35 | +7.95% | 300,545 | 362,367,061 |
| 2024-02-29 | 11.11 | 11.45 | 11.08 | 11.44 | +1.33% | 150,885 | 171,006,974 |
| 2024-02-28 | 12.09 | 12.15 | 11.26 | 11.29 | -6.31% | 241,476 | 284,227,218 |
| 2024-02-27 | 11.47 | 12.08 | 11.43 | 12.05 | +3.7% | 191,937 | 227,954,489 |
| 2024-02-26 | 11.75 | 11.85 | 11.46 | 11.62 | -2.11% | 156,750 | 182,350,257 |
| 2024-02-23 | 11.75 | 11.88 | 11.61 | 11.87 | +0.94% | 157,131 | 184,297,540 |
| 2024-02-22 | 11.49 | 11.78 | 11.44 | 11.76 | +1.2% | 167,556 | 194,346,459 |
| 2024-02-21 | 11.29 | 12.07 | 11.12 | 11.62 | +2.29% | 208,166 | 242,038,763 |
| 2024-02-20 | 11.3 | 11.41 | 11.06 | 11.36 | -0.61% | 141,756 | 159,689,427 |
| 2024-02-19 | 10.95 | 11.45 | 10.7 | 11.43 | +4.38% | 193,463 | 216,067,474 |
| 2024-02-08 | 10.54 | 11.06 | 10.53 | 10.95 | +6.62% | 184,707 | 199,642,205 |
| 2024-02-07 | 10.88 | 10.95 | 10.22 | 10.27 | -7.14% | 193,255 | 203,001,340 |
| 2024-02-06 | 10.75 | 11.32 | 10.14 | 11.06 | -1.86% | 266,173 | 279,378,026 |
| 2024-02-05 | 11.88 | 11.99 | 11.27 | 11.27 | -9.98% | 258,627 | 293,682,547 |
| 2024-02-02 | 11.56 | 12.91 | 11.51 | 12.52 | +6.64% | 463,232 | 583,690,846 |
| 2024-02-01 | 12.62 | 12.99 | 11.74 | 11.74 | -9.97% | 322,924 | 389,216,701 |
| 2024-01-31 | 12.77 | 13.4 | 12.41 | 13.04 | +2.52% | 332,232 | 431,594,309 |
| 2024-01-30 | 12.37 | 13.6 | 12.24 | 12.72 | -2.75% | 393,783 | 511,713,523 |
| 2024-01-29 | 14.59 | 14.59 | 13.01 | 13.08 | -1.36% | 563,790 | 780,698,332 |
| 2024-01-26 | 12.03 | 13.26 | 11.99 | 13.26 | +10.04% | 273,003 | 352,877,977 |
| 2024-01-25 | 11.86 | 12.18 | 11.73 | 12.05 | +3.17% | 193,230 | 231,637,680 |
| 2024-01-24 | 11.28 | 11.69 | 11.2 | 11.68 | +5.04% | 143,415 | 164,341,161 |
| 2024-01-23 | 11.01 | 11.18 | 10.58 | 11.12 | +1% | 101,592 | 111,151,763 |
| 2024-01-22 | 11.7 | 12 | 10.87 | 11.01 | -7.17% | 144,440 | 165,574,844 |
| 2024-01-19 | 11.55 | 12.11 | 11.51 | 11.86 | +1.54% | 155,680 | 185,501,711 |
| 2024-01-18 | 11.42 | 11.69 | 11.31 | 11.68 | +0.86% | 113,583 | 130,363,040 |
| 2024-01-17 | 11.4 | 12.14 | 11.25 | 11.58 | +1.31% | 143,462 | 167,620,063 |
| 2024-01-16 | 11.46 | 11.6 | 11.24 | 11.43 | -0.7% | 55,933 | 63,751,510 |
| 2024-01-15 | 11.34 | 11.59 | 11.23 | 11.51 | +1.41% | 55,074 | 63,176,129 |
| 2024-01-12 | 11.32 | 11.63 | 11.26 | 11.35 | +0.09% | 60,066 | 68,820,030 |
| 2024-01-11 | 11.01 | 11.38 | 11.01 | 11.34 | +2.35% | 58,560 | 65,841,219 |
| 2024-01-10 | 11.37 | 11.37 | 11.08 | 11.08 | -2.98% | 61,227 | 68,566,523 |
| 2024-01-09 | 11.2 | 11.53 | 11.15 | 11.42 | +2.7% | 94,961 | 107,947,076 |
| 2024-01-08 | 11.77 | 11.95 | 11.12 | 11.12 | -2.11% | 107,715 | 124,150,952 |
| 2024-01-05 | 11.36 | 11.61 | 11.28 | 11.36 | -0.18% | 59,793 | 68,500,311 |
| 2024-01-04 | 11.35 | 11.42 | 11.2 | 11.38 | -0.61% | 56,385 | 63,814,275 |
| 2024-01-03 | 11.34 | 11.74 | 11.3 | 11.45 | +1.15% | 99,099 | 114,021,381 |
| 2024-01-02 | 10.99 | 11.88 | 10.9 | 11.32 | +2.82% | 120,147 | 136,678,907 |
| 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：