股票概览
11.19
+2.75%
+0.3
10.69
开盘价
11.24
最高价
10.61
最低价
243,098
成交量
数据更新至: 2024-05-20
技术指标
11.18
MA5 (5日均线)
10.73
MA10 (10日均线)
10.11
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 | 10.69 | 11.24 | 10.61 | 11.19 | +2.75% | 243,098 | 268,860,388 |
| 2024-05-17 | 10.71 | 11.08 | 10.67 | 10.89 | -0.18% | 197,801 | 215,130,943 |
| 2024-05-16 | 11.2 | 11.43 | 10.76 | 10.91 | -3.62% | 315,658 | 350,559,565 |
| 2024-05-15 | 11.3 | 11.8 | 11.01 | 11.32 | -2.33% | 440,020 | 499,893,677 |
| 2024-05-14 | 10.57 | 11.85 | 10.5 | 11.59 | +5.46% | 462,709 | 516,473,128 |
| 2024-05-13 | 10.81 | 11.45 | 10.54 | 10.99 | +4.17% | 410,919 | 451,782,158 |
| 2024-05-10 | 9.99 | 10.68 | 9.93 | 10.55 | +5.61% | 333,203 | 345,527,710 |
| 2024-05-09 | 10 | 10.1 | 9.92 | 9.99 | +0.4% | 110,839 | 110,927,740 |
| 2024-05-08 | 9.88 | 10.1 | 9.82 | 9.95 | +0.4% | 130,842 | 130,929,504 |
| 2024-05-07 | 10.08 | 10.09 | 9.88 | 9.91 | -1.49% | 109,445 | 108,809,429 |
| 2024-05-06 | 10 | 10.11 | 9.88 | 10.06 | +1.51% | 148,696 | 149,278,550 |
| 2024-04-30 | 9.79 | 10.08 | 9.76 | 9.91 | +0.3% | 155,434 | 153,468,555 |
| 2024-04-29 | 9.59 | 10.03 | 9.47 | 9.88 | +3.35% | 167,456 | 163,761,712 |
| 2024-04-26 | 9.4 | 9.56 | 9.36 | 9.56 | +2.14% | 102,761 | 97,431,137 |
| 2024-04-25 | 9.27 | 9.42 | 9.22 | 9.36 | +0.75% | 80,620 | 75,263,885 |
| 2024-04-24 | 9.21 | 9.31 | 9.18 | 9.29 | +0.54% | 66,950 | 61,997,086 |
| 2024-04-23 | 9.24 | 9.34 | 9.11 | 9.24 | +0.11% | 78,425 | 72,436,901 |
| 2024-04-22 | 9.12 | 9.47 | 9.12 | 9.23 | +1.54% | 85,501 | 79,299,779 |
| 2024-04-19 | 9.21 | 9.35 | 9.02 | 9.09 | -2.57% | 89,075 | 81,513,909 |
| 2024-04-18 | 9.3 | 9.8 | 9.28 | 9.33 | -0.64% | 118,984 | 112,388,454 |
| 2024-04-17 | 9.16 | 9.43 | 9.11 | 9.39 | +3.87% | 138,612 | 128,988,702 |
| 2024-04-16 | 9.61 | 9.69 | 8.75 | 9.04 | -7% | 191,119 | 173,369,825 |
| 2024-04-15 | 9.51 | 10.08 | 9.45 | 9.72 | +0.62% | 161,759 | 157,895,376 |
| 2024-04-12 | 9.98 | 10.25 | 9.61 | 9.66 | -3.11% | 180,728 | 178,524,137 |
| 2024-04-11 | 10.19 | 10.48 | 9.94 | 9.97 | +2.78% | 271,171 | 274,964,186 |
| 2024-04-10 | 9.65 | 9.9 | 9.59 | 9.7 | +0.21% | 124,588 | 121,363,816 |
| 2024-04-09 | 9.65 | 9.95 | 9.56 | 9.68 | -1.33% | 103,019 | 100,055,472 |
| 2024-04-08 | 9.39 | 9.98 | 9.31 | 9.81 | +3.81% | 167,792 | 162,553,411 |
| 2024-04-03 | 9.7 | 9.7 | 9.38 | 9.45 | +1.29% | 86,998 | 82,872,597 |
| 2024-04-02 | 9.44 | 9.44 | 9.23 | 9.33 | -0.85% | 54,534 | 50,854,136 |
| 2024-04-01 | 9.39 | 9.51 | 9.32 | 9.41 | +0.21% | 56,545 | 53,113,512 |
| 2024-03-29 | 9.3 | 9.51 | 9.15 | 9.39 | +2.18% | 54,047 | 50,641,260 |
| 2024-03-28 | 9.06 | 9.32 | 9.06 | 9.19 | +0.77% | 58,149 | 53,509,800 |
| 2024-03-27 | 9.3 | 9.42 | 9.1 | 9.12 | -2.36% | 70,285 | 64,951,468 |
| 2024-03-26 | 9.59 | 9.59 | 9.17 | 9.34 | -1.89% | 93,555 | 87,287,266 |
| 2024-03-25 | 9.51 | 9.81 | 9.48 | 9.52 | -1.24% | 76,836 | 73,928,234 |
| 2024-03-22 | 9.88 | 9.95 | 9.62 | 9.64 | -2.03% | 88,834 | 86,416,303 |
| 2024-03-21 | 10.16 | 10.16 | 9.75 | 9.84 | +1.03% | 125,939 | 124,711,838 |
| 2024-03-20 | 9.71 | 9.83 | 9.62 | 9.74 | -1.02% | 108,048 | 104,907,066 |
| 2024-03-19 | 9.45 | 10.33 | 9.28 | 9.84 | +3.8% | 221,093 | 217,934,445 |
| 2024-03-18 | 9.12 | 9.79 | 9.07 | 9.48 | +4.52% | 147,497 | 138,848,939 |
| 2024-03-15 | 8.97 | 9.08 | 8.96 | 9.07 | +0.33% | 48,017 | 43,429,192 |
| 2024-03-14 | 9.08 | 9.2 | 8.93 | 9.04 | -0.55% | 66,491 | 60,262,594 |
| 2024-03-13 | 9.03 | 9.18 | 9.01 | 9.09 | +0.78% | 69,270 | 62,957,624 |
| 2024-03-12 | 9.02 | 9.09 | 8.93 | 9.02 | +0.11% | 63,182 | 56,834,355 |
| 2024-03-11 | 8.75 | 9.03 | 8.75 | 9.01 | +2.74% | 84,975 | 76,209,236 |
| 2024-03-08 | 8.8 | 8.88 | 8.7 | 8.77 | -0.9% | 57,717 | 50,658,194 |
| 2024-03-07 | 8.92 | 9.06 | 8.81 | 8.85 | -0.78% | 88,282 | 78,940,668 |
| 2024-03-06 | 8.78 | 9 | 8.77 | 8.92 | +0.56% | 75,207 | 67,095,514 |
| 2024-03-05 | 8.87 | 9.1 | 8.72 | 8.87 | -0.34% | 106,622 | 95,233,794 |
| 2024-03-04 | 8.9 | 8.99 | 8.77 | 8.9 | +0.45% | 60,560 | 53,630,701 |
| 2024-03-01 | 8.72 | 8.9 | 8.7 | 8.86 | +0.34% | 83,467 | 73,603,239 |
| 2024-02-29 | 8.6 | 8.89 | 8.51 | 8.83 | +3.27% | 101,028 | 87,984,333 |
| 2024-02-28 | 8.88 | 9.36 | 8.55 | 8.55 | -2.4% | 181,899 | 163,323,497 |
| 2024-02-27 | 8.62 | 8.76 | 8.56 | 8.76 | +1.62% | 69,032 | 59,870,080 |
| 2024-02-26 | 8.64 | 8.74 | 8.56 | 8.62 | -0.23% | 76,140 | 65,784,192 |
| 2024-02-23 | 8.56 | 8.65 | 8.48 | 8.64 | +0.93% | 92,725 | 79,446,419 |
| 2024-02-22 | 8.4 | 8.81 | 8.38 | 8.56 | +1.06% | 110,185 | 94,369,076 |
| 2024-02-21 | 8.32 | 8.66 | 8.32 | 8.47 | -0.94% | 128,296 | 109,506,269 |
| 2024-02-20 | 8.59 | 8.95 | 8.2 | 8.55 | +0.59% | 171,783 | 147,050,073 |
| 2024-02-19 | 8.09 | 8.5 | 7.89 | 8.5 | +9.96% | 78,359 | 65,524,729 |
| 2024-02-08 | 7.25 | 7.77 | 7.19 | 7.73 | +6.92% | 91,495 | 68,589,520 |
| 2024-02-07 | 7.31 | 7.56 | 7.1 | 7.23 | -1.23% | 92,681 | 67,566,995 |
| 2024-02-06 | 6.65 | 7.55 | 6.55 | 7.32 | +1.67% | 84,140 | 59,005,950 |
| 2024-02-05 | 7.98 | 7.98 | 7.2 | 7.2 | -10% | 98,133 | 71,962,130 |
| 2024-02-02 | 8.45 | 8.55 | 7.73 | 8 | -4.53% | 72,386 | 58,930,843 |
| 2024-02-01 | 8.45 | 8.61 | 8.21 | 8.38 | -1.99% | 57,742 | 48,602,649 |
| 2024-01-31 | 8.93 | 9.04 | 8.55 | 8.55 | -4.26% | 65,875 | 57,813,880 |
| 2024-01-30 | 8.8 | 9.12 | 8.8 | 8.93 | -0.78% | 61,428 | 55,249,015 |
| 2024-01-29 | 9.1 | 9.23 | 8.99 | 9 | -2.07% | 77,922 | 70,972,393 |
| 2024-01-26 | 8.99 | 9.48 | 8.99 | 9.19 | +2.22% | 119,039 | 110,196,628 |
| 2024-01-25 | 8.51 | 9 | 8.45 | 8.99 | +5.27% | 111,867 | 98,784,626 |
| 2024-01-24 | 8.29 | 8.58 | 8.22 | 8.54 | +3.02% | 86,183 | 72,492,204 |
| 2024-01-23 | 8.3 | 8.35 | 8.1 | 8.29 | 0% | 45,769 | 37,681,660 |
| 2024-01-22 | 8.85 | 8.85 | 8.16 | 8.29 | -6.64% | 76,722 | 65,425,174 |
| 2024-01-19 | 9.12 | 9.17 | 8.85 | 8.88 | -2.31% | 49,907 | 44,689,494 |
| 2024-01-18 | 9.27 | 9.27 | 8.8 | 9.09 | -2.26% | 104,759 | 93,958,723 |
| 2024-01-17 | 9.53 | 9.6 | 9.3 | 9.3 | -3.43% | 74,319 | 70,071,089 |
| 2024-01-16 | 9.76 | 9.96 | 9.5 | 9.63 | -0.62% | 89,813 | 87,242,246 |
| 2024-01-15 | 9.72 | 9.84 | 9.61 | 9.69 | -0.62% | 61,084 | 59,319,249 |
| 2024-01-12 | 10 | 10.07 | 9.74 | 9.75 | -2.5% | 104,797 | 103,289,127 |
| 2024-01-11 | 9.92 | 10.1 | 9.78 | 10 | -1.09% | 143,625 | 143,024,125 |
| 2024-01-10 | 9.79 | 10.49 | 9.72 | 10.11 | +3.06% | 233,737 | 238,747,304 |
| 2024-01-09 | 9.85 | 9.95 | 9.7 | 9.81 | +0.72% | 61,735 | 60,551,123 |
| 2024-01-08 | 9.98 | 10.03 | 9.7 | 9.74 | -2.6% | 87,626 | 86,359,844 |
| 2024-01-05 | 10.1 | 10.27 | 9.95 | 10 | -2.34% | 135,145 | 136,556,289 |
| 2024-01-04 | 10.22 | 10.65 | 10.06 | 10.24 | +2.4% | 232,818 | 240,651,855 |
| 2024-01-03 | 9.81 | 10.04 | 9.75 | 10 | +1.52% | 112,059 | 111,394,348 |
| 2024-01-02 | 9.61 | 9.99 | 9.61 | 9.85 | +2.5% | 102,192 | 100,614,069 |
| 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：