股票概览
11.12
-1.85%
-0.21
11.2
开盘价
11.28
最高价
11
最低价
258,341
成交量
数据更新至: 2024-05-20
技术指标
11.67
MA5 (5日均线)
11.33
MA10 (10日均线)
10.54
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 | 11.2 | 11.28 | 11 | 11.12 | -1.85% | 258,341 | 287,643,105 |
| 2024-05-17 | 11.44 | 11.6 | 11.1 | 11.33 | -2.33% | 247,426 | 278,501,130 |
| 2024-05-16 | 12.26 | 12.27 | 11.37 | 11.6 | -5.31% | 325,872 | 381,109,895 |
| 2024-05-15 | 11.83 | 12.64 | 11.8 | 12.25 | +1.83% | 250,488 | 305,662,107 |
| 2024-05-14 | 11.99 | 12.29 | 11.65 | 12.03 | -1.39% | 250,361 | 299,450,892 |
| 2024-05-13 | 11.2 | 12.42 | 10.91 | 12.2 | +7.96% | 321,645 | 377,440,907 |
| 2024-05-10 | 10.61 | 11.7 | 10.6 | 11.3 | +5.41% | 360,236 | 402,211,720 |
| 2024-05-09 | 10.32 | 10.98 | 10.29 | 10.72 | +3.78% | 246,194 | 261,924,691 |
| 2024-05-08 | 10.3 | 10.55 | 10.28 | 10.33 | -1.05% | 170,013 | 176,695,220 |
| 2024-05-07 | 10.57 | 10.66 | 10.33 | 10.44 | -3.42% | 292,087 | 304,701,466 |
| 2024-05-06 | 10.3 | 11.28 | 10.18 | 10.81 | +5.36% | 511,114 | 539,846,317 |
| 2024-04-30 | 9.31 | 10.26 | 9.3 | 10.26 | +9.97% | 246,422 | 245,819,065 |
| 2024-04-29 | 9.35 | 9.45 | 9.19 | 9.33 | -1.27% | 152,801 | 142,286,486 |
| 2024-04-26 | 9.35 | 9.59 | 9.2 | 9.45 | +1.07% | 164,618 | 154,701,587 |
| 2024-04-25 | 9.35 | 9.68 | 9.3 | 9.35 | -0.43% | 130,950 | 123,930,977 |
| 2024-04-24 | 9.18 | 9.43 | 9.12 | 9.39 | +1.95% | 178,886 | 166,495,594 |
| 2024-04-23 | 9.69 | 9.74 | 9.07 | 9.21 | -5.05% | 272,735 | 253,508,595 |
| 2024-04-22 | 9.8 | 10.31 | 9.34 | 9.7 | -3.39% | 368,234 | 362,195,693 |
| 2024-04-19 | 9.76 | 10.16 | 9.75 | 10.04 | +0.9% | 250,204 | 249,388,704 |
| 2024-04-18 | 9.83 | 10.11 | 9.69 | 9.95 | +1.02% | 339,339 | 335,477,402 |
| 2024-04-17 | 9.27 | 9.89 | 9.05 | 9.85 | +7.42% | 370,976 | 352,406,236 |
| 2024-04-16 | 9.11 | 9.4 | 8.94 | 9.17 | -0.65% | 315,635 | 291,008,183 |
| 2024-04-15 | 8.98 | 9.33 | 8.65 | 9.23 | +3.24% | 343,761 | 311,336,835 |
| 2024-04-12 | 8.81 | 9.07 | 8.66 | 8.94 | +3.83% | 263,626 | 235,433,695 |
| 2024-04-11 | 8.26 | 8.78 | 8.19 | 8.61 | +4.24% | 282,374 | 241,764,007 |
| 2024-04-10 | 8.34 | 8.44 | 8.17 | 8.26 | -1.2% | 202,858 | 168,036,125 |
| 2024-04-09 | 8.34 | 8.45 | 8.12 | 8.36 | -0.59% | 332,415 | 275,628,603 |
| 2024-04-08 | 9.04 | 9.08 | 8.18 | 8.41 | -7.48% | 467,886 | 398,727,884 |
| 2024-04-03 | 9.26 | 9.44 | 8.98 | 9.09 | -2.57% | 267,649 | 245,034,666 |
| 2024-04-02 | 9.21 | 9.56 | 9.12 | 9.33 | +1.19% | 269,387 | 252,231,107 |
| 2024-04-01 | 9.18 | 9.37 | 8.96 | 9.22 | -0.75% | 304,605 | 278,778,664 |
| 2024-03-29 | 9.11 | 9.34 | 8.77 | 9.29 | +1.98% | 276,619 | 249,584,555 |
| 2024-03-28 | 8.7 | 9.24 | 8.7 | 9.11 | +4.11% | 327,868 | 297,278,909 |
| 2024-03-27 | 8.45 | 8.98 | 8.4 | 8.75 | +3.55% | 294,593 | 258,221,501 |
| 2024-03-26 | 8.68 | 8.73 | 8.33 | 8.45 | -3.21% | 223,010 | 189,235,438 |
| 2024-03-25 | 8.66 | 9.06 | 8.63 | 8.73 | -0.23% | 222,017 | 196,432,154 |
| 2024-03-22 | 8.43 | 8.83 | 8.41 | 8.75 | +3.67% | 252,118 | 217,841,089 |
| 2024-03-21 | 8.56 | 8.63 | 8.4 | 8.44 | -1.4% | 134,195 | 114,130,944 |
| 2024-03-20 | 8.62 | 8.72 | 8.5 | 8.56 | -1.04% | 163,018 | 140,022,328 |
| 2024-03-19 | 8.79 | 8.82 | 8.61 | 8.65 | -2.04% | 169,151 | 147,173,222 |
| 2024-03-18 | 8.86 | 9.02 | 8.7 | 8.83 | -0.9% | 214,290 | 188,680,058 |
| 2024-03-15 | 8.93 | 8.96 | 8.69 | 8.91 | -0.22% | 155,907 | 137,981,316 |
| 2024-03-14 | 8.87 | 8.95 | 8.78 | 8.93 | +0.79% | 137,456 | 122,046,398 |
| 2024-03-13 | 8.76 | 8.91 | 8.75 | 8.86 | +1.14% | 143,390 | 126,925,015 |
| 2024-03-12 | 9.13 | 9.18 | 8.71 | 8.76 | -4.37% | 228,848 | 202,598,089 |
| 2024-03-11 | 9.07 | 9.24 | 9.03 | 9.16 | +0.33% | 176,883 | 161,571,709 |
| 2024-03-08 | 9.06 | 9.16 | 8.97 | 9.13 | -0.22% | 181,069 | 163,852,506 |
| 2024-03-07 | 9.04 | 9.34 | 8.99 | 9.15 | +1.33% | 224,059 | 205,281,483 |
| 2024-03-06 | 9.06 | 9.19 | 8.92 | 9.03 | -0.88% | 192,972 | 174,789,671 |
| 2024-03-05 | 9.34 | 9.34 | 8.88 | 9.11 | -3.6% | 251,979 | 229,388,705 |
| 2024-03-04 | 8.94 | 9.46 | 8.93 | 9.45 | +7.14% | 362,284 | 334,868,614 |
| 2024-03-01 | 8.52 | 8.86 | 8.49 | 8.82 | +4.26% | 262,847 | 228,762,858 |
| 2024-02-29 | 8.28 | 8.51 | 8.21 | 8.46 | +1.56% | 226,355 | 190,183,579 |
| 2024-02-28 | 8.56 | 9 | 8.33 | 8.33 | -3.48% | 296,994 | 257,203,331 |
| 2024-02-27 | 8.43 | 8.76 | 8.35 | 8.63 | +2.37% | 384,866 | 328,914,948 |
| 2024-02-26 | 8.5 | 9.03 | 8.38 | 8.43 | 0% | 407,261 | 352,818,698 |
| 2024-02-23 | 8.55 | 8.59 | 8.22 | 8.43 | -1.4% | 237,510 | 198,361,742 |
| 2024-02-22 | 8.5 | 8.59 | 8.4 | 8.55 | -0.12% | 242,950 | 205,985,031 |
| 2024-02-21 | 8.58 | 8.96 | 8.33 | 8.56 | -2.51% | 333,132 | 286,151,921 |
| 2024-02-20 | 8.09 | 8.78 | 7.95 | 8.78 | +8.26% | 341,209 | 288,480,013 |
| 2024-02-19 | 8.25 | 8.25 | 7.92 | 8.11 | -1.22% | 248,092 | 200,114,112 |
| 2024-02-08 | 7.58 | 8.36 | 7.33 | 8.21 | +7.74% | 387,602 | 301,832,217 |
| 2024-02-07 | 7.31 | 7.9 | 7.3 | 7.62 | +3.96% | 339,357 | 258,656,487 |
| 2024-02-06 | 6.79 | 7.63 | 6.53 | 7.33 | +5.62% | 406,700 | 288,178,209 |
| 2024-02-05 | 7.01 | 7.17 | 6.66 | 6.94 | -1.14% | 336,094 | 232,338,067 |
| 2024-02-02 | 7.26 | 7.41 | 6.7 | 7.02 | -4.62% | 405,249 | 287,278,925 |
| 2024-02-01 | 7.37 | 7.54 | 7.24 | 7.36 | -0.41% | 232,018 | 171,723,006 |
| 2024-01-31 | 7.68 | 7.74 | 7.31 | 7.39 | -3.78% | 321,305 | 240,905,667 |
| 2024-01-30 | 7.7 | 7.92 | 7.52 | 7.68 | -1.79% | 265,384 | 205,656,583 |
| 2024-01-29 | 7.46 | 7.97 | 7.44 | 7.82 | +2.62% | 448,112 | 343,971,200 |
| 2024-01-26 | 7.61 | 7.9 | 7.51 | 7.62 | +0.4% | 560,388 | 430,960,344 |
| 2024-01-25 | 7.23 | 7.59 | 7.17 | 7.59 | +10% | 479,244 | 357,098,800 |
| 2024-01-24 | 6.53 | 6.93 | 6.51 | 6.9 | +5.5% | 369,233 | 249,977,387 |
| 2024-01-23 | 6.56 | 6.6 | 6.4 | 6.54 | -0.3% | 316,489 | 205,577,316 |
| 2024-01-22 | 6.83 | 6.92 | 6.47 | 6.56 | -4.51% | 360,416 | 241,956,601 |
| 2024-01-19 | 6.7 | 7 | 6.66 | 6.87 | +1.78% | 374,428 | 257,483,790 |
| 2024-01-18 | 6.65 | 6.78 | 6.48 | 6.75 | +0.9% | 291,013 | 191,524,138 |
| 2024-01-17 | 6.48 | 6.84 | 6.47 | 6.69 | +2.61% | 422,269 | 284,375,486 |
| 2024-01-16 | 6.46 | 6.52 | 6.39 | 6.52 | +0.62% | 216,626 | 139,897,640 |
| 2024-01-15 | 6.3 | 6.49 | 6.26 | 6.48 | +2.05% | 238,686 | 153,654,583 |
| 2024-01-12 | 6.48 | 6.49 | 6.33 | 6.35 | -2.01% | 205,502 | 131,488,682 |
| 2024-01-11 | 6.28 | 6.6 | 6.25 | 6.48 | +3.35% | 401,799 | 258,977,948 |
| 2024-01-10 | 6.33 | 6.4 | 6.2 | 6.27 | -1.42% | 274,260 | 172,238,849 |
| 2024-01-09 | 6.13 | 6.42 | 6.09 | 6.36 | +3.25% | 532,669 | 335,400,642 |
| 2024-01-08 | 6 | 6.35 | 6 | 6.16 | +2.16% | 478,448 | 296,919,061 |
| 2024-01-05 | 5.92 | 6.11 | 5.89 | 6.03 | +1.52% | 302,085 | 182,357,829 |
| 2024-01-04 | 5.82 | 5.95 | 5.8 | 5.94 | +2.24% | 157,018 | 92,322,052 |
| 2024-01-03 | 5.78 | 5.83 | 5.74 | 5.81 | +0.52% | 130,006 | 75,244,624 |
| 2024-01-02 | 5.63 | 5.85 | 5.62 | 5.78 | +2.66% | 188,124 | 108,130,114 |
| 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：