股票概览
11.31
-1.48%
-0.17
11.51
开盘价
11.82
最高价
11.28
最低价
249,705
成交量
数据更新至: 2024-05-28
技术指标
11.34
MA5 (5日均线)
11.77
MA10 (10日均线)
11.82
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 11.51 | 11.82 | 11.28 | 11.31 | -1.48% | 249,705 | 288,906,540 |
| 2024-05-27 | 11.06 | 11.51 | 11.03 | 11.48 | +3.42% | 203,294 | 230,051,940 |
| 2024-05-24 | 11.1 | 11.26 | 11.07 | 11.1 | 0% | 139,865 | 155,875,887 |
| 2024-05-23 | 11.4 | 11.41 | 11.03 | 11.1 | -5.13% | 366,875 | 410,450,834 |
| 2024-05-22 | 11.9 | 12 | 11.6 | 11.7 | -1.68% | 233,707 | 275,738,263 |
| 2024-05-21 | 12.4 | 12.47 | 11.8 | 11.9 | -4.88% | 285,573 | 342,167,140 |
| 2024-05-20 | 12.4 | 12.64 | 11.98 | 12.51 | +2.37% | 431,312 | 531,578,092 |
| 2024-05-17 | 12.09 | 12.23 | 11.9 | 12.22 | +0.74% | 181,859 | 219,505,912 |
| 2024-05-16 | 12.32 | 12.45 | 12.06 | 12.13 | -1.22% | 212,064 | 259,618,826 |
| 2024-05-15 | 12.59 | 12.69 | 12.2 | 12.28 | -3.23% | 312,956 | 389,686,922 |
| 2024-05-14 | 12.64 | 12.99 | 12.47 | 12.69 | +1.04% | 399,047 | 507,028,347 |
| 2024-05-13 | 12.22 | 12.8 | 12.1 | 12.56 | +2.36% | 426,975 | 533,201,479 |
| 2024-05-10 | 12.56 | 12.75 | 11.9 | 12.27 | -1.52% | 346,604 | 424,173,952 |
| 2024-05-09 | 12.16 | 12.77 | 12.07 | 12.46 | +2.47% | 509,848 | 637,590,387 |
| 2024-05-08 | 12.17 | 12.5 | 12.11 | 12.16 | -1.94% | 396,293 | 487,392,736 |
| 2024-05-07 | 11.89 | 12.68 | 11.89 | 12.4 | +4.38% | 705,246 | 871,236,478 |
| 2024-05-06 | 10.9 | 11.88 | 10.83 | 11.88 | +10% | 378,684 | 436,844,480 |
| 2024-04-30 | 11.08 | 11.49 | 10.71 | 10.8 | -0.09% | 301,013 | 329,613,101 |
| 2024-04-29 | 10.65 | 10.84 | 10.47 | 10.81 | +0.93% | 260,464 | 278,289,634 |
| 2024-04-26 | 10.48 | 10.81 | 10.25 | 10.71 | +0.56% | 378,739 | 397,298,212 |
| 2024-04-25 | 10.66 | 10.88 | 10.53 | 10.65 | -0.28% | 200,408 | 214,347,185 |
| 2024-04-24 | 10.33 | 10.72 | 10.24 | 10.68 | +2.5% | 236,207 | 247,736,749 |
| 2024-04-23 | 10.8 | 10.92 | 10.38 | 10.42 | -6.13% | 471,305 | 498,657,745 |
| 2024-04-22 | 11.51 | 11.7 | 11.08 | 11.1 | -2.55% | 291,161 | 330,455,815 |
| 2024-04-19 | 11.67 | 11.95 | 11.23 | 11.39 | -1.98% | 352,138 | 407,043,806 |
| 2024-04-18 | 11.64 | 11.8 | 11.41 | 11.62 | -1.11% | 318,570 | 369,816,894 |
| 2024-04-17 | 10.97 | 11.77 | 10.88 | 11.75 | +8.1% | 400,438 | 452,978,619 |
| 2024-04-16 | 11.44 | 11.63 | 10.85 | 10.87 | -6.13% | 439,172 | 487,097,013 |
| 2024-04-15 | 11.25 | 11.75 | 10.92 | 11.58 | -0.17% | 384,663 | 436,160,393 |
| 2024-04-12 | 11.78 | 11.92 | 11.56 | 11.6 | -1.53% | 357,040 | 417,430,368 |
| 2024-04-11 | 11.47 | 12.35 | 11.22 | 11.78 | +1.03% | 662,088 | 782,620,193 |
| 2024-04-10 | 11.79 | 12.06 | 11.48 | 11.66 | -0.34% | 456,926 | 537,600,356 |
| 2024-04-09 | 11.67 | 12.06 | 11.56 | 11.7 | -2.34% | 510,542 | 600,635,835 |
| 2024-04-08 | 11.66 | 12.72 | 11.53 | 11.98 | +2.83% | 761,309 | 925,130,800 |
| 2024-04-03 | 10.78 | 11.87 | 10.71 | 11.65 | +7.97% | 861,909 | 987,082,123 |
| 2024-04-02 | 10.1 | 10.79 | 10.1 | 10.79 | +5.06% | 457,137 | 481,990,286 |
| 2024-04-01 | 10.54 | 10.68 | 10.17 | 10.27 | -0.58% | 361,148 | 377,044,269 |
| 2024-03-29 | 10.06 | 10.36 | 10 | 10.33 | +3.2% | 294,251 | 300,455,860 |
| 2024-03-28 | 9.81 | 10.15 | 9.77 | 10.01 | +2.14% | 238,278 | 238,456,385 |
| 2024-03-27 | 9.91 | 10.04 | 9.77 | 9.8 | -1.11% | 202,698 | 200,348,154 |
| 2024-03-26 | 10.16 | 10.22 | 9.8 | 9.91 | -2.84% | 268,562 | 267,797,174 |
| 2024-03-25 | 10.37 | 10.59 | 10.2 | 10.2 | -1.16% | 263,724 | 274,103,178 |
| 2024-03-22 | 10.68 | 10.75 | 10.3 | 10.32 | -4.27% | 306,567 | 319,550,503 |
| 2024-03-21 | 10.83 | 10.99 | 10.6 | 10.78 | -0.28% | 262,049 | 280,868,700 |
| 2024-03-20 | 10.89 | 10.98 | 10.66 | 10.81 | -2.44% | 366,955 | 396,426,923 |
| 2024-03-19 | 10.47 | 11.28 | 10.39 | 11.08 | +5.02% | 632,205 | 690,665,671 |
| 2024-03-18 | 10.54 | 10.75 | 10.15 | 10.55 | +1.64% | 617,476 | 645,350,172 |
| 2024-03-15 | 9.38 | 10.38 | 9.38 | 10.38 | +9.96% | 704,833 | 709,986,441 |
| 2024-03-14 | 9.54 | 10.09 | 9.4 | 9.44 | +0.85% | 357,965 | 343,042,303 |
| 2024-03-13 | 8.76 | 9.61 | 8.75 | 9.36 | +6.48% | 441,317 | 407,931,396 |
| 2024-03-12 | 8.93 | 8.95 | 8.73 | 8.79 | -1.9% | 140,292 | 123,588,975 |
| 2024-03-11 | 8.95 | 9.1 | 8.84 | 8.96 | -0.33% | 191,660 | 171,991,595 |
| 2024-03-08 | 8.75 | 9.18 | 8.75 | 8.99 | +5.76% | 459,510 | 413,192,339 |
| 2024-03-07 | 8.36 | 8.78 | 8.35 | 8.5 | +1.67% | 252,688 | 216,871,745 |
| 2024-03-06 | 8.25 | 8.38 | 8.17 | 8.36 | +0.97% | 107,451 | 89,218,266 |
| 2024-03-05 | 8.24 | 8.36 | 8.21 | 8.28 | -0.48% | 120,195 | 99,488,155 |
| 2024-03-04 | 8.34 | 8.46 | 8.21 | 8.32 | -0.83% | 125,410 | 103,864,068 |
| 2024-03-01 | 8.33 | 8.41 | 8.27 | 8.39 | +0.48% | 130,642 | 109,105,487 |
| 2024-02-29 | 8.05 | 8.35 | 8.02 | 8.35 | +2.83% | 135,409 | 111,603,408 |
| 2024-02-28 | 8.38 | 8.63 | 8.12 | 8.12 | -3.1% | 224,194 | 188,335,045 |
| 2024-02-27 | 8.28 | 8.38 | 8.18 | 8.38 | +1.21% | 119,321 | 98,873,828 |
| 2024-02-26 | 8.26 | 8.44 | 8.16 | 8.28 | +1.85% | 170,918 | 141,974,614 |
| 2024-02-23 | 8.08 | 8.15 | 8.02 | 8.13 | +0.49% | 124,614 | 100,761,392 |
| 2024-02-22 | 8.02 | 8.17 | 8.01 | 8.09 | +0.25% | 118,198 | 95,457,825 |
| 2024-02-21 | 7.93 | 8.29 | 7.9 | 8.07 | +0.75% | 180,517 | 146,795,933 |
| 2024-02-20 | 8.04 | 8.1 | 7.92 | 8.01 | -1.11% | 99,911 | 79,808,554 |
| 2024-02-19 | 8.09 | 8.26 | 7.99 | 8.1 | +0.12% | 165,939 | 134,191,621 |
| 2024-02-08 | 7.87 | 8.34 | 7.84 | 8.09 | +2.53% | 243,887 | 198,897,708 |
| 2024-02-07 | 7.6 | 8.09 | 7.46 | 7.89 | +5.91% | 298,377 | 234,555,465 |
| 2024-02-06 | 6.78 | 7.45 | 6.78 | 7.45 | +10.04% | 253,060 | 183,294,532 |
| 2024-02-05 | 7.25 | 7.33 | 6.7 | 6.77 | -7.77% | 174,334 | 120,961,513 |
| 2024-02-02 | 7.61 | 7.67 | 7.01 | 7.34 | -3.17% | 143,356 | 105,322,975 |
| 2024-02-01 | 7.7 | 7.86 | 7.56 | 7.58 | -1.94% | 116,184 | 89,071,730 |
| 2024-01-31 | 7.98 | 8.08 | 7.72 | 7.73 | -2.4% | 139,032 | 109,327,068 |
| 2024-01-30 | 8.24 | 8.3 | 7.88 | 7.92 | -4.81% | 153,410 | 124,076,399 |
| 2024-01-29 | 8.55 | 8.61 | 8.29 | 8.32 | -2.92% | 154,445 | 129,888,007 |
| 2024-01-26 | 8.53 | 8.86 | 8.53 | 8.57 | -0.7% | 247,732 | 214,830,624 |
| 2024-01-25 | 8.12 | 8.71 | 8.12 | 8.63 | +6.28% | 246,780 | 208,690,548 |
| 2024-01-24 | 8.06 | 8.13 | 7.82 | 8.12 | -0.25% | 141,406 | 113,125,947 |
| 2024-01-23 | 7.5 | 8.17 | 7.37 | 8.14 | +8.53% | 242,399 | 189,790,195 |
| 2024-01-22 | 7.95 | 8.01 | 7.43 | 7.5 | -5.42% | 136,338 | 104,577,371 |
| 2024-01-19 | 7.97 | 8.16 | 7.93 | 7.93 | -1.12% | 88,864 | 71,145,538 |
| 2024-01-18 | 8.09 | 8.15 | 7.74 | 8.02 | -2.08% | 186,522 | 147,661,272 |
| 2024-01-17 | 8.38 | 8.44 | 8.17 | 8.19 | -2.85% | 144,626 | 119,957,846 |
| 2024-01-16 | 8.57 | 8.67 | 8.29 | 8.43 | -1.63% | 222,978 | 188,790,847 |
| 2024-01-15 | 8.75 | 8.8 | 8.49 | 8.57 | -2.39% | 241,714 | 208,182,780 |
| 2024-01-12 | 9.05 | 9.19 | 8.75 | 8.78 | -4.77% | 387,770 | 347,706,398 |
| 2024-01-11 | 9.39 | 9.48 | 9.02 | 9.22 | -1.18% | 530,768 | 491,708,147 |
| 2024-01-10 | 9.33 | 9.33 | 9.1 | 9.33 | +10.02% | 467,932 | 436,073,572 |
| 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：