股票概览
11.31
+0.35%
+0.04
11.27
开盘价
11.45
最高价
11
最低价
183,171
成交量
数据更新至: 2024-05-20
技术指标
11.34
MA5 (5日均线)
11.19
MA10 (10日均线)
10.81
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 | 11.27 | 11.45 | 11 | 11.31 | +0.35% | 183,171 | 206,393,318 |
| 2024-05-17 | 11.16 | 11.31 | 10.99 | 11.27 | +0.99% | 157,220 | 175,972,107 |
| 2024-05-16 | 11.2 | 11.35 | 11.08 | 11.16 | -0.8% | 181,164 | 202,036,538 |
| 2024-05-15 | 11.59 | 11.78 | 11.2 | 11.25 | -3.76% | 259,442 | 295,422,384 |
| 2024-05-14 | 11.39 | 11.75 | 11.3 | 11.69 | +2.1% | 264,343 | 305,690,989 |
| 2024-05-13 | 11.28 | 12.01 | 11.2 | 11.45 | 0% | 428,801 | 495,894,523 |
| 2024-05-10 | 10.86 | 11.57 | 10.81 | 11.45 | +5.14% | 356,461 | 401,561,642 |
| 2024-05-09 | 10.57 | 11.07 | 10.54 | 10.89 | +1.11% | 212,264 | 230,064,396 |
| 2024-05-08 | 10.64 | 11.1 | 10.48 | 10.77 | +1.03% | 295,297 | 319,385,245 |
| 2024-05-07 | 10.8 | 11.22 | 10.62 | 10.66 | -1.48% | 363,546 | 398,058,860 |
| 2024-05-06 | 10.6 | 10.83 | 10.39 | 10.82 | +2.95% | 299,749 | 318,450,244 |
| 2024-04-30 | 10.47 | 10.69 | 10.34 | 10.51 | +1.25% | 307,880 | 322,706,233 |
| 2024-04-29 | 10.5 | 10.56 | 10.3 | 10.38 | -2.08% | 296,027 | 307,388,012 |
| 2024-04-26 | 10.61 | 10.88 | 10.48 | 10.6 | -0.84% | 347,011 | 369,388,476 |
| 2024-04-25 | 10.8 | 10.89 | 10.59 | 10.69 | -2.73% | 379,448 | 406,535,327 |
| 2024-04-24 | 9.88 | 11.17 | 9.81 | 10.99 | +8.28% | 658,539 | 688,143,988 |
| 2024-04-23 | 10.6 | 10.64 | 9.96 | 10.15 | -5.23% | 584,788 | 596,085,193 |
| 2024-04-22 | 9.75 | 10.71 | 9.72 | 10.71 | +9.96% | 766,270 | 800,108,036 |
| 2024-04-19 | 10 | 10.26 | 9.69 | 9.74 | 0% | 406,063 | 404,647,352 |
| 2024-04-18 | 9.6 | 9.95 | 9.54 | 9.74 | +1.88% | 267,668 | 262,173,563 |
| 2024-04-17 | 9.39 | 9.56 | 9.23 | 9.56 | +2.69% | 181,371 | 171,216,390 |
| 2024-04-16 | 9.54 | 9.75 | 9.21 | 9.31 | -2.41% | 190,754 | 179,325,253 |
| 2024-04-15 | 9.4 | 9.75 | 9.3 | 9.54 | +1.49% | 255,216 | 244,078,888 |
| 2024-04-12 | 9.41 | 9.59 | 9.35 | 9.4 | +0.21% | 159,587 | 151,415,860 |
| 2024-04-11 | 9.09 | 9.6 | 8.97 | 9.38 | +3.19% | 236,158 | 221,968,808 |
| 2024-04-10 | 9.23 | 9.24 | 9.04 | 9.09 | -1.3% | 87,160 | 79,433,093 |
| 2024-04-09 | 9.19 | 9.32 | 9.12 | 9.21 | +0.11% | 101,507 | 93,594,757 |
| 2024-04-08 | 9.09 | 9.38 | 9.05 | 9.2 | +1.21% | 190,854 | 176,629,746 |
| 2024-04-03 | 9.44 | 9.47 | 8.99 | 9.09 | -3.71% | 154,739 | 141,692,299 |
| 2024-04-02 | 9.4 | 9.49 | 9.3 | 9.44 | +0.43% | 113,852 | 107,166,625 |
| 2024-04-01 | 9.18 | 9.44 | 9.16 | 9.4 | +3.07% | 124,159 | 116,036,722 |
| 2024-03-29 | 9.01 | 9.16 | 8.99 | 9.12 | +0.88% | 116,099 | 105,464,867 |
| 2024-03-28 | 9.01 | 9.24 | 8.99 | 9.04 | +0.44% | 111,487 | 101,650,980 |
| 2024-03-27 | 9.22 | 9.26 | 8.99 | 9 | -2.49% | 77,439 | 70,722,736 |
| 2024-03-26 | 9.13 | 9.31 | 9.13 | 9.23 | +0.65% | 108,847 | 100,388,449 |
| 2024-03-25 | 9.33 | 9.44 | 9.15 | 9.17 | -2.45% | 104,592 | 97,477,442 |
| 2024-03-22 | 9.39 | 9.49 | 9.3 | 9.4 | +0.11% | 84,751 | 79,514,773 |
| 2024-03-21 | 9.47 | 9.55 | 9.36 | 9.39 | -1.26% | 92,755 | 87,546,920 |
| 2024-03-20 | 9.36 | 9.52 | 9.34 | 9.51 | +1.17% | 95,488 | 90,389,553 |
| 2024-03-19 | 9.61 | 9.62 | 9.39 | 9.4 | -2.49% | 116,217 | 109,995,630 |
| 2024-03-18 | 9.35 | 9.65 | 9.32 | 9.64 | +3.1% | 167,340 | 159,934,953 |
| 2024-03-15 | 9.31 | 9.38 | 9.18 | 9.35 | +0.43% | 113,858 | 105,600,647 |
| 2024-03-14 | 9.28 | 9.37 | 9.2 | 9.31 | -0.32% | 100,584 | 93,358,544 |
| 2024-03-13 | 9.3 | 9.4 | 9.25 | 9.34 | +0.54% | 110,152 | 103,075,172 |
| 2024-03-12 | 9.42 | 9.5 | 9.13 | 9.29 | -1.38% | 222,498 | 206,920,023 |
| 2024-03-11 | 9.31 | 9.42 | 9.27 | 9.42 | +1.29% | 143,068 | 133,797,603 |
| 2024-03-08 | 9.16 | 9.35 | 9.01 | 9.3 | +2.42% | 148,399 | 136,801,477 |
| 2024-03-07 | 9.18 | 9.23 | 8.95 | 9.08 | -0.55% | 187,164 | 170,401,799 |
| 2024-03-06 | 8.76 | 9.18 | 8.75 | 9.13 | +3.87% | 231,955 | 209,839,357 |
| 2024-03-05 | 8.78 | 8.95 | 8.72 | 8.79 | -1.24% | 153,727 | 135,351,584 |
| 2024-03-04 | 8.75 | 8.95 | 8.67 | 8.9 | +3.61% | 190,828 | 168,354,764 |
| 2024-03-01 | 8.43 | 8.6 | 8.34 | 8.59 | +2.02% | 174,307 | 147,997,430 |
| 2024-02-29 | 8.12 | 8.43 | 8.09 | 8.42 | +3.06% | 158,584 | 132,475,847 |
| 2024-02-28 | 8.23 | 8.55 | 8.15 | 8.17 | -0.24% | 221,992 | 185,880,922 |
| 2024-02-27 | 8.05 | 8.2 | 7.96 | 8.19 | +1.49% | 110,479 | 89,453,697 |
| 2024-02-26 | 7.97 | 8.08 | 7.93 | 8.07 | +1.77% | 132,580 | 106,347,175 |
| 2024-02-23 | 7.94 | 7.96 | 7.79 | 7.93 | +0.25% | 107,042 | 84,161,169 |
| 2024-02-22 | 7.86 | 7.93 | 7.81 | 7.91 | +1.02% | 98,931 | 77,951,262 |
| 2024-02-21 | 7.76 | 8.05 | 7.73 | 7.83 | +0.38% | 130,211 | 102,857,659 |
| 2024-02-20 | 7.91 | 7.91 | 7.72 | 7.8 | -1.14% | 93,502 | 72,772,093 |
| 2024-02-19 | 7.98 | 8.07 | 7.78 | 7.89 | -0.5% | 157,760 | 124,683,277 |
| 2024-02-08 | 7.68 | 8.17 | 7.67 | 7.93 | +2.59% | 180,752 | 145,253,349 |
| 2024-02-07 | 7.21 | 7.85 | 7.21 | 7.73 | +6.33% | 213,812 | 163,990,147 |
| 2024-02-06 | 6.58 | 7.27 | 6.45 | 7.27 | +9.98% | 188,365 | 131,655,269 |
| 2024-02-05 | 6.85 | 6.86 | 6.2 | 6.61 | -3.92% | 166,364 | 108,406,237 |
| 2024-02-02 | 7.08 | 7.25 | 6.65 | 6.88 | -3.64% | 126,083 | 86,753,667 |
| 2024-02-01 | 7.11 | 7.25 | 6.96 | 7.14 | -0.7% | 85,549 | 60,854,103 |
| 2024-01-31 | 7.54 | 7.62 | 7.16 | 7.19 | -4.64% | 106,730 | 78,096,969 |
| 2024-01-30 | 7.66 | 7.79 | 7.51 | 7.54 | -1.69% | 76,921 | 58,898,933 |
| 2024-01-29 | 7.8 | 7.85 | 7.62 | 7.67 | -1.79% | 91,473 | 70,472,532 |
| 2024-01-26 | 7.93 | 7.93 | 7.78 | 7.81 | -1.01% | 73,670 | 57,825,998 |
| 2024-01-25 | 7.54 | 7.91 | 7.46 | 7.89 | +4.92% | 121,878 | 94,399,212 |
| 2024-01-24 | 7.59 | 7.63 | 7.24 | 7.52 | -1.18% | 141,628 | 105,288,641 |
| 2024-01-23 | 7.55 | 7.69 | 7.27 | 7.61 | +0.79% | 126,261 | 94,709,752 |
| 2024-01-22 | 7.98 | 7.99 | 7.52 | 7.55 | -5.51% | 109,348 | 84,788,271 |
| 2024-01-19 | 8.16 | 8.19 | 7.97 | 7.99 | -1.96% | 75,872 | 61,251,571 |
| 2024-01-18 | 8.15 | 8.21 | 7.91 | 8.15 | -1.09% | 146,114 | 117,633,308 |
| 2024-01-17 | 8.34 | 8.43 | 8.23 | 8.24 | -1.55% | 122,152 | 101,915,836 |
| 2024-01-16 | 8.28 | 8.38 | 8.18 | 8.37 | +1.09% | 139,676 | 116,065,524 |
| 2024-01-15 | 8.03 | 8.35 | 8 | 8.28 | +2.99% | 169,633 | 139,615,423 |
| 2024-01-12 | 7.99 | 8.14 | 7.94 | 8.04 | +0.63% | 63,722 | 51,356,577 |
| 2024-01-11 | 7.89 | 8.05 | 7.87 | 7.99 | +1.01% | 69,756 | 55,575,493 |
| 2024-01-10 | 7.94 | 8.04 | 7.8 | 7.91 | -0.13% | 65,903 | 52,278,462 |
| 2024-01-09 | 7.94 | 8.05 | 7.87 | 7.92 | 0% | 89,089 | 70,779,782 |
| 2024-01-08 | 8.04 | 8.06 | 7.91 | 7.92 | -1.61% | 96,654 | 77,127,708 |
| 2024-01-05 | 8.16 | 8.24 | 8 | 8.05 | -1.59% | 87,960 | 71,421,610 |
| 2024-01-04 | 8.16 | 8.26 | 8.12 | 8.18 | +0.25% | 80,196 | 65,583,062 |
| 2024-01-03 | 8.11 | 8.17 | 8.04 | 8.16 | +0.49% | 100,234 | 81,347,660 |
| 2024-01-02 | 8.09 | 8.21 | 8.06 | 8.12 | +0.87% | 151,917 | 123,751,737 |
| 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：