股票概览
11.38
-0.26%
-0.03
11.48
开盘价
11.52
最高价
11.33
最低价
83,705
成交量
数据更新至: 2024-05-20
技术指标
11.54
MA5 (5日均线)
11.55
MA10 (10日均线)
11.34
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 | 11.48 | 11.52 | 11.33 | 11.38 | -0.26% | 83,705 | 95,449,094 |
| 2024-05-17 | 11.55 | 11.55 | 11.29 | 11.41 | -0.95% | 117,509 | 133,579,203 |
| 2024-05-16 | 11.65 | 11.73 | 11.48 | 11.52 | -1.03% | 79,792 | 92,579,384 |
| 2024-05-15 | 11.73 | 11.88 | 11.62 | 11.64 | -0.77% | 95,452 | 111,948,338 |
| 2024-05-14 | 11.53 | 11.85 | 11.52 | 11.73 | +1.21% | 124,412 | 145,619,650 |
| 2024-05-13 | 11.54 | 11.71 | 11.33 | 11.59 | +0.43% | 111,147 | 128,210,851 |
| 2024-05-10 | 11.6 | 11.6 | 11.31 | 11.54 | -0.43% | 125,597 | 144,059,885 |
| 2024-05-09 | 11.41 | 11.67 | 11.41 | 11.59 | +1.67% | 98,111 | 113,701,603 |
| 2024-05-08 | 11.62 | 11.66 | 11.4 | 11.4 | -2.48% | 123,489 | 142,419,509 |
| 2024-05-07 | 11.64 | 11.72 | 11.58 | 11.69 | +0.43% | 110,069 | 128,333,317 |
| 2024-05-06 | 11.54 | 11.72 | 11.49 | 11.64 | +2.37% | 130,559 | 151,669,124 |
| 2024-04-30 | 11.28 | 11.53 | 11.24 | 11.37 | +0.44% | 152,390 | 173,624,677 |
| 2024-04-29 | 11.25 | 11.43 | 11.11 | 11.32 | +1.25% | 189,833 | 214,216,781 |
| 2024-04-26 | 10.76 | 11.2 | 10.75 | 11.18 | +3.23% | 123,391 | 136,237,992 |
| 2024-04-25 | 10.89 | 10.97 | 10.74 | 10.83 | -0.91% | 65,187 | 70,717,046 |
| 2024-04-24 | 10.7 | 10.93 | 10.65 | 10.93 | +2.44% | 67,963 | 73,655,389 |
| 2024-04-23 | 10.95 | 10.99 | 10.59 | 10.67 | -2.29% | 98,317 | 105,545,257 |
| 2024-04-22 | 11.17 | 11.28 | 10.88 | 10.92 | -2.5% | 90,618 | 99,399,006 |
| 2024-04-19 | 11.28 | 11.33 | 11.12 | 11.2 | -1.06% | 81,838 | 91,788,648 |
| 2024-04-18 | 11.05 | 11.52 | 11.01 | 11.32 | +2.07% | 154,481 | 174,639,363 |
| 2024-04-17 | 10.61 | 11.09 | 10.6 | 11.09 | +5.82% | 121,060 | 131,671,910 |
| 2024-04-16 | 10.91 | 11.03 | 10.46 | 10.48 | -4.73% | 119,839 | 127,784,140 |
| 2024-04-15 | 11.05 | 11.18 | 10.76 | 11 | -1.08% | 106,824 | 117,488,858 |
| 2024-04-12 | 11.13 | 11.27 | 11.09 | 11.12 | -0.18% | 65,420 | 73,193,073 |
| 2024-04-11 | 10.95 | 11.35 | 10.91 | 11.14 | +1% | 94,204 | 105,254,700 |
| 2024-04-10 | 11.19 | 11.22 | 10.97 | 11.03 | -1.43% | 80,185 | 88,782,233 |
| 2024-04-09 | 11.12 | 11.36 | 11.05 | 11.19 | +0.36% | 124,902 | 139,980,112 |
| 2024-04-08 | 11.49 | 11.49 | 11 | 11.15 | -3.13% | 161,224 | 180,364,396 |
| 2024-04-03 | 11.68 | 11.7 | 11.37 | 11.51 | -1.88% | 106,536 | 122,592,240 |
| 2024-04-02 | 11.88 | 11.95 | 11.62 | 11.73 | -1.76% | 113,410 | 133,010,243 |
| 2024-04-01 | 11.84 | 11.99 | 11.64 | 11.94 | +0.76% | 143,536 | 169,456,231 |
| 2024-03-29 | 11.47 | 11.85 | 11.25 | 11.85 | +3.04% | 182,060 | 210,247,488 |
| 2024-03-28 | 11.42 | 11.71 | 11.03 | 11.5 | -2.54% | 242,052 | 274,323,411 |
| 2024-03-27 | 12.27 | 12.29 | 11.75 | 11.8 | -3.83% | 86,863 | 104,291,906 |
| 2024-03-26 | 12.39 | 12.43 | 12.06 | 12.27 | -1.29% | 112,290 | 137,219,805 |
| 2024-03-25 | 12.6 | 12.81 | 12.41 | 12.43 | -1.97% | 72,244 | 91,276,768 |
| 2024-03-22 | 12.89 | 12.93 | 12.6 | 12.68 | -1.48% | 94,617 | 120,674,151 |
| 2024-03-21 | 12.7 | 13.02 | 12.61 | 12.87 | +1.42% | 117,699 | 151,134,939 |
| 2024-03-20 | 12.55 | 12.75 | 12.4 | 12.69 | +0.79% | 92,406 | 116,242,335 |
| 2024-03-19 | 12.85 | 12.9 | 12.56 | 12.59 | -2.02% | 92,158 | 117,272,931 |
| 2024-03-18 | 12.5 | 12.91 | 12.41 | 12.85 | +3.05% | 136,202 | 172,268,843 |
| 2024-03-15 | 12.35 | 12.47 | 12.22 | 12.47 | +0.56% | 82,499 | 101,992,252 |
| 2024-03-14 | 12.35 | 12.66 | 12.26 | 12.4 | +0.49% | 147,616 | 184,249,856 |
| 2024-03-13 | 12.45 | 12.53 | 12.28 | 12.34 | -0.88% | 99,574 | 123,629,890 |
| 2024-03-12 | 12.53 | 12.58 | 12.38 | 12.45 | -0.64% | 86,361 | 107,623,154 |
| 2024-03-11 | 12.5 | 12.59 | 12.36 | 12.53 | -0.16% | 110,643 | 138,191,409 |
| 2024-03-08 | 12.31 | 12.68 | 12.3 | 12.55 | +1.37% | 110,849 | 138,658,441 |
| 2024-03-07 | 12.23 | 12.61 | 12.17 | 12.38 | +1.73% | 173,050 | 214,881,201 |
| 2024-03-06 | 12.12 | 12.34 | 12.07 | 12.17 | +0.41% | 90,927 | 110,972,962 |
| 2024-03-05 | 12.19 | 12.22 | 11.98 | 12.12 | -0.9% | 110,558 | 133,963,618 |
| 2024-03-04 | 12.19 | 12.26 | 11.93 | 12.23 | -0.24% | 177,433 | 214,359,319 |
| 2024-03-01 | 12.8 | 12.8 | 12.17 | 12.26 | -3.08% | 353,922 | 438,261,749 |
| 2024-02-29 | 11.57 | 12.68 | 11.51 | 12.65 | +9.52% | 263,128 | 319,032,951 |
| 2024-02-28 | 11.79 | 12.19 | 11.55 | 11.55 | -1.87% | 190,996 | 226,314,959 |
| 2024-02-27 | 11.41 | 11.77 | 11.37 | 11.77 | +2.35% | 100,980 | 116,900,455 |
| 2024-02-26 | 11.53 | 11.68 | 11.4 | 11.5 | +0.61% | 134,573 | 155,508,705 |
| 2024-02-23 | 11.31 | 11.48 | 11.12 | 11.43 | +1.24% | 99,620 | 112,491,598 |
| 2024-02-22 | 11.06 | 11.34 | 10.99 | 11.29 | +2.26% | 92,339 | 103,322,195 |
| 2024-02-21 | 10.98 | 11.4 | 10.85 | 11.04 | -0.09% | 158,149 | 176,556,447 |
| 2024-02-20 | 10.97 | 11.09 | 10.72 | 11.05 | +0.45% | 110,856 | 121,249,935 |
| 2024-02-19 | 10.86 | 11.11 | 10.76 | 11 | +2.33% | 137,840 | 150,900,508 |
| 2024-02-08 | 10.24 | 10.94 | 10.14 | 10.75 | +4.88% | 182,747 | 195,720,082 |
| 2024-02-07 | 9.88 | 10.56 | 9.85 | 10.25 | +4.91% | 202,873 | 207,893,843 |
| 2024-02-06 | 9.05 | 9.97 | 8.91 | 9.77 | +7.84% | 222,702 | 211,156,164 |
| 2024-02-05 | 9.79 | 9.84 | 8.83 | 9.06 | -7.46% | 188,382 | 173,708,380 |
| 2024-02-02 | 10.45 | 10.51 | 9.46 | 9.79 | -5.59% | 167,470 | 166,762,286 |
| 2024-02-01 | 10.37 | 10.63 | 10.29 | 10.37 | -0.77% | 95,835 | 100,190,694 |
| 2024-01-31 | 11.08 | 11.11 | 10.32 | 10.45 | -4.83% | 147,705 | 158,187,004 |
| 2024-01-30 | 11.24 | 11.39 | 10.97 | 10.98 | -2.31% | 120,789 | 135,014,479 |
| 2024-01-29 | 12.1 | 12.24 | 11.01 | 11.24 | -7.87% | 223,925 | 255,126,308 |
| 2024-01-26 | 12.3 | 12.47 | 12.17 | 12.2 | -1.29% | 68,499 | 84,305,875 |
| 2024-01-25 | 11.99 | 12.37 | 11.86 | 12.36 | +3.17% | 95,908 | 117,024,084 |
| 2024-01-24 | 11.84 | 12.22 | 11.52 | 11.98 | +1.35% | 81,919 | 97,096,066 |
| 2024-01-23 | 11.6 | 11.91 | 11.51 | 11.82 | +1.55% | 90,592 | 106,119,502 |
| 2024-01-22 | 12.56 | 12.6 | 11.53 | 11.64 | -7.47% | 84,224 | 101,418,927 |
| 2024-01-19 | 12.8 | 12.9 | 12.54 | 12.58 | -2.33% | 55,446 | 70,446,249 |
| 2024-01-18 | 13.15 | 13.16 | 12.34 | 12.88 | -2.5% | 132,032 | 167,902,488 |
| 2024-01-17 | 13.54 | 13.6 | 13.2 | 13.21 | -2.87% | 63,861 | 85,733,973 |
| 2024-01-16 | 13.45 | 13.7 | 13.28 | 13.6 | +1.12% | 89,251 | 120,634,738 |
| 2024-01-15 | 13.16 | 13.65 | 13.08 | 13.45 | +1.2% | 76,718 | 102,621,540 |
| 2024-01-12 | 13.22 | 13.8 | 13.12 | 13.29 | +1.37% | 87,606 | 118,280,387 |
| 2024-01-11 | 12.95 | 13.21 | 12.95 | 13.11 | +0.92% | 56,210 | 73,579,869 |
| 2024-01-10 | 13.27 | 13.32 | 12.95 | 12.99 | -1.96% | 47,591 | 62,351,643 |
| 2024-01-09 | 13.03 | 13.36 | 12.96 | 13.25 | +1.92% | 54,061 | 71,455,198 |
| 2024-01-08 | 13.46 | 13.48 | 12.97 | 13 | -3.92% | 72,216 | 95,211,026 |
| 2024-01-05 | 13.84 | 13.92 | 13.48 | 13.53 | -1.96% | 58,848 | 80,613,837 |
| 2024-01-04 | 13.9 | 14.02 | 13.75 | 13.8 | -0.72% | 67,850 | 93,995,215 |
| 2024-01-03 | 13.77 | 14.05 | 13.55 | 13.9 | +0.87% | 91,048 | 125,465,498 |
| 2024-01-02 | 13.61 | 13.97 | 13.5 | 13.78 | +1.55% | 100,526 | 138,300,811 |
| 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：