股票概览
11.2
-2.01%
-0.23
11.33
开盘价
11.39
最高价
11.11
最低价
109,925
成交量
数据更新至: 2024-05-20
技术指标
11.35
MA5 (5日均线)
11.22
MA10 (10日均线)
10.80
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 | 11.33 | 11.39 | 11.11 | 11.2 | -2.01% | 109,925 | 123,466,379 |
| 2024-05-17 | 11.5 | 11.57 | 11.32 | 11.43 | -1.89% | 170,970 | 195,405,188 |
| 2024-05-16 | 11.15 | 12.35 | 10.93 | 11.65 | +3.56% | 296,084 | 342,099,062 |
| 2024-05-15 | 11.4 | 11.63 | 11.18 | 11.25 | +0.09% | 149,487 | 169,536,901 |
| 2024-05-14 | 11.05 | 11.37 | 11 | 11.24 | +2.27% | 111,029 | 124,420,028 |
| 2024-05-13 | 11.41 | 11.55 | 10.93 | 10.99 | -4.6% | 150,425 | 167,883,601 |
| 2024-05-10 | 11.05 | 11.86 | 10.86 | 11.52 | +4.35% | 209,739 | 237,042,885 |
| 2024-05-09 | 11 | 11.11 | 10.92 | 11.04 | -0.09% | 131,319 | 144,457,133 |
| 2024-05-08 | 10.86 | 11.28 | 10.75 | 11.05 | +1.84% | 167,069 | 184,022,700 |
| 2024-05-07 | 11 | 11.11 | 10.8 | 10.85 | -2.69% | 117,340 | 127,748,260 |
| 2024-05-06 | 10.63 | 11.15 | 10.51 | 11.15 | +5.39% | 152,101 | 165,534,028 |
| 2024-04-30 | 10.5 | 10.68 | 10.32 | 10.58 | +0.67% | 87,854 | 92,305,368 |
| 2024-04-29 | 10.29 | 10.55 | 10.21 | 10.51 | +1.74% | 88,262 | 92,132,838 |
| 2024-04-26 | 9.87 | 10.49 | 9.85 | 10.33 | +3.4% | 119,918 | 122,636,335 |
| 2024-04-25 | 10 | 10.04 | 9.83 | 9.99 | +0.2% | 59,776 | 59,536,463 |
| 2024-04-24 | 10.02 | 10.11 | 9.86 | 9.97 | -0.4% | 84,696 | 84,244,518 |
| 2024-04-23 | 10.07 | 10.28 | 9.94 | 10.01 | -0.6% | 72,243 | 72,908,229 |
| 2024-04-22 | 10.59 | 10.67 | 10 | 10.07 | -5.71% | 167,442 | 172,749,463 |
| 2024-04-19 | 10.46 | 10.98 | 10.36 | 10.68 | +0.95% | 173,230 | 186,162,814 |
| 2024-04-18 | 10.73 | 11.08 | 10.56 | 10.58 | -2.31% | 183,876 | 198,392,819 |
| 2024-04-17 | 10.28 | 10.99 | 9.66 | 10.83 | +0.93% | 265,438 | 280,555,979 |
| 2024-04-16 | 10.3 | 11.04 | 10.16 | 10.73 | +3.67% | 293,233 | 314,021,186 |
| 2024-04-15 | 10.14 | 10.76 | 9.28 | 10.35 | +1.27% | 162,333 | 164,922,291 |
| 2024-04-12 | 10.7 | 10.7 | 10.2 | 10.22 | -5.02% | 112,702 | 117,559,579 |
| 2024-04-11 | 10.52 | 10.89 | 10.32 | 10.76 | +1.7% | 133,236 | 142,864,013 |
| 2024-04-10 | 10.47 | 10.77 | 10.4 | 10.58 | +0.57% | 143,975 | 153,165,383 |
| 2024-04-09 | 10.27 | 10.7 | 10.27 | 10.52 | +2.24% | 99,520 | 104,189,298 |
| 2024-04-08 | 10.34 | 10.54 | 10.2 | 10.29 | -0.48% | 80,794 | 83,802,541 |
| 2024-04-03 | 10.35 | 10.41 | 10.21 | 10.34 | -0.58% | 51,653 | 53,324,769 |
| 2024-04-02 | 10.44 | 10.54 | 10.32 | 10.4 | -0.38% | 66,806 | 69,668,791 |
| 2024-04-01 | 10.35 | 10.46 | 10.25 | 10.44 | +0.38% | 91,856 | 95,315,351 |
| 2024-03-29 | 10.03 | 10.43 | 10.03 | 10.4 | +4.1% | 111,220 | 114,694,307 |
| 2024-03-28 | 9.66 | 10.12 | 9.66 | 9.99 | +3.1% | 70,830 | 70,513,853 |
| 2024-03-27 | 10.13 | 10.16 | 9.69 | 9.69 | -4.53% | 75,227 | 74,370,855 |
| 2024-03-26 | 10.35 | 10.4 | 9.96 | 10.15 | -0.98% | 84,391 | 85,840,323 |
| 2024-03-25 | 10.6 | 10.66 | 10.24 | 10.25 | -3.67% | 97,233 | 101,654,145 |
| 2024-03-22 | 10.88 | 10.91 | 10.61 | 10.64 | -2.47% | 95,732 | 102,670,858 |
| 2024-03-21 | 11.01 | 11.05 | 10.73 | 10.91 | -0.55% | 110,056 | 119,700,441 |
| 2024-03-20 | 10.88 | 11 | 10.73 | 10.97 | +1.57% | 111,609 | 121,555,313 |
| 2024-03-19 | 10.73 | 10.98 | 10.73 | 10.8 | +0.19% | 124,754 | 135,565,668 |
| 2024-03-18 | 10.69 | 10.85 | 10.65 | 10.78 | +1.22% | 113,236 | 121,794,685 |
| 2024-03-15 | 10.6 | 10.68 | 10.46 | 10.65 | 0% | 85,312 | 90,217,915 |
| 2024-03-14 | 10.62 | 10.93 | 10.4 | 10.65 | +0.19% | 162,734 | 174,254,231 |
| 2024-03-13 | 10.55 | 10.73 | 10.46 | 10.63 | +0.19% | 111,845 | 118,481,654 |
| 2024-03-12 | 10.49 | 10.67 | 10.4 | 10.61 | +1.24% | 137,928 | 145,419,467 |
| 2024-03-11 | 10.41 | 10.59 | 10.35 | 10.48 | +0.77% | 97,714 | 102,290,040 |
| 2024-03-08 | 10.4 | 10.5 | 10.16 | 10.4 | -0.29% | 141,948 | 146,873,605 |
| 2024-03-07 | 10.88 | 10.95 | 10.41 | 10.43 | -5.18% | 208,709 | 223,113,104 |
| 2024-03-06 | 10.51 | 11.36 | 10.48 | 11 | +3.97% | 296,593 | 323,708,462 |
| 2024-03-05 | 10.35 | 10.8 | 10.32 | 10.58 | +1.54% | 227,639 | 240,030,926 |
| 2024-03-04 | 10.5 | 10.55 | 10.25 | 10.42 | -0.95% | 141,339 | 146,995,590 |
| 2024-03-01 | 10.49 | 10.65 | 10.37 | 10.52 | +0.1% | 156,905 | 164,376,780 |
| 2024-02-29 | 10 | 10.52 | 9.99 | 10.51 | +2.04% | 239,118 | 247,558,064 |
| 2024-02-28 | 10.73 | 11.2 | 10.27 | 10.3 | -4.01% | 391,270 | 424,027,625 |
| 2024-02-27 | 10.36 | 10.98 | 10.28 | 10.73 | +1.71% | 269,045 | 285,456,700 |
| 2024-02-26 | 10.38 | 11.02 | 10.24 | 10.55 | +1.74% | 295,849 | 311,526,541 |
| 2024-02-23 | 10.28 | 10.47 | 10.1 | 10.37 | +0.68% | 225,511 | 231,571,084 |
| 2024-02-22 | 10.06 | 10.5 | 9.89 | 10.3 | +2.08% | 314,621 | 320,413,317 |
| 2024-02-21 | 9.61 | 10.7 | 9.56 | 10.09 | +3.7% | 447,279 | 457,494,916 |
| 2024-02-20 | 9.44 | 9.77 | 9.23 | 9.73 | +2.64% | 274,946 | 262,899,512 |
| 2024-02-19 | 8.9 | 9.6 | 8.7 | 9.48 | +6.88% | 299,990 | 276,051,673 |
| 2024-02-08 | 8.5 | 8.92 | 8.22 | 8.87 | +5.34% | 241,201 | 208,546,386 |
| 2024-02-07 | 8.96 | 9.38 | 8.21 | 8.42 | -6.76% | 324,581 | 286,152,771 |
| 2024-02-06 | 8.9 | 9.65 | 8.7 | 9.03 | -6.62% | 347,362 | 310,552,201 |
| 2024-02-05 | 10.18 | 10.35 | 9.67 | 9.67 | -9.96% | 254,827 | 248,333,087 |
| 2024-02-02 | 10.74 | 11.28 | 10.74 | 10.74 | -9.97% | 448,188 | 486,252,757 |
| 2024-02-01 | 11.93 | 11.93 | 11.93 | 11.93 | -9.96% | 47,851 | 57,086,243 |
| 2024-01-31 | 13.1 | 13.47 | 12.71 | 13.25 | +4.33% | 615,143 | 807,333,512 |
| 2024-01-30 | 13.12 | 13.88 | 12.7 | 12.7 | -9.99% | 710,658 | 944,073,869 |
| 2024-01-29 | 12.98 | 14.11 | 12.3 | 14.11 | +9.98% | 771,698 | 1,042,014,010 |
| 2024-01-26 | 12.83 | 12.83 | 12.83 | 12.83 | +10.03% | 44,110 | 56,593,630 |
| 2024-01-25 | 11.66 | 11.66 | 11.23 | 11.66 | +10% | 158,390 | 184,361,903 |
| 2024-01-24 | 9.7 | 10.6 | 9.68 | 10.6 | +9.96% | 158,592 | 164,275,151 |
| 2024-01-23 | 9.56 | 9.72 | 9.38 | 9.64 | +0.84% | 53,342 | 50,912,889 |
| 2024-01-22 | 10.28 | 10.29 | 9.5 | 9.56 | -6.55% | 61,322 | 60,506,470 |
| 2024-01-19 | 10.32 | 10.44 | 10.23 | 10.23 | -1.06% | 40,998 | 42,339,993 |
| 2024-01-18 | 10.5 | 10.58 | 10.03 | 10.34 | -1.52% | 74,142 | 75,864,028 |
| 2024-01-17 | 10.74 | 10.78 | 10.5 | 10.5 | -1.78% | 43,310 | 46,048,549 |
| 2024-01-16 | 10.98 | 10.98 | 10.56 | 10.69 | -1.47% | 59,199 | 63,162,701 |
| 2024-01-15 | 10.78 | 10.98 | 10.7 | 10.85 | +0.65% | 48,677 | 52,929,350 |
| 2024-01-12 | 10.95 | 11.03 | 10.78 | 10.78 | -1.37% | 40,123 | 43,700,838 |
| 2024-01-11 | 10.69 | 10.93 | 10.66 | 10.93 | +2.44% | 52,142 | 56,447,962 |
| 2024-01-10 | 10.88 | 10.91 | 10.66 | 10.67 | -2.11% | 49,429 | 53,167,034 |
| 2024-01-09 | 10.91 | 11.06 | 10.8 | 10.9 | -0.18% | 48,881 | 53,405,099 |
| 2024-01-08 | 11.1 | 11.15 | 10.9 | 10.92 | -2.24% | 60,096 | 66,078,695 |
| 2024-01-05 | 11.26 | 11.52 | 11.13 | 11.17 | -1.06% | 80,277 | 90,626,921 |
| 2024-01-04 | 11.35 | 11.45 | 11.25 | 11.29 | -1.14% | 60,936 | 69,053,997 |
| 2024-01-03 | 11.3 | 11.54 | 11.25 | 11.42 | +0.53% | 94,252 | 107,154,904 |
| 2024-01-02 | 11.28 | 11.48 | 11.28 | 11.36 | +0.26% | 77,825 | 88,714,639 |
| 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：