股票概览
11.73
+4.73%
+0.53
11.36
开盘价
11.76
最高价
11.22
最低价
285,752
成交量
数据更新至: 2024-05-20
技术指标
11.40
MA5 (5日均线)
11.46
MA10 (10日均线)
11.19
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 | 11.36 | 11.76 | 11.22 | 11.73 | +4.73% | 285,752 | 329,180,863 |
| 2024-05-17 | 11.13 | 11.21 | 10.94 | 11.2 | +0.63% | 134,092 | 148,594,648 |
| 2024-05-16 | 11.55 | 11.6 | 11.1 | 11.13 | -2.28% | 196,594 | 222,120,709 |
| 2024-05-15 | 11.4 | 11.65 | 11.21 | 11.39 | -1.21% | 174,225 | 199,717,569 |
| 2024-05-14 | 11.6 | 11.95 | 11.51 | 11.53 | -0.6% | 244,802 | 285,169,897 |
| 2024-05-13 | 12 | 12.1 | 11.55 | 11.6 | -5.15% | 477,135 | 559,074,214 |
| 2024-05-10 | 12.69 | 12.69 | 12.15 | 12.23 | +5.98% | 752,086 | 938,689,373 |
| 2024-05-09 | 10.95 | 11.57 | 10.95 | 11.54 | +5.48% | 197,432 | 224,802,732 |
| 2024-05-08 | 11.2 | 11.23 | 10.94 | 10.94 | -3.1% | 133,924 | 148,111,765 |
| 2024-05-07 | 11.02 | 11.53 | 11.02 | 11.29 | +2.26% | 174,163 | 196,435,150 |
| 2024-05-06 | 10.77 | 11.05 | 10.73 | 11.04 | +3.37% | 127,511 | 139,244,521 |
| 2024-04-30 | 11.1 | 11.24 | 10.64 | 10.68 | -4.56% | 176,954 | 192,255,901 |
| 2024-04-29 | 10.94 | 11.27 | 10.83 | 11.19 | +2.1% | 100,116 | 111,077,446 |
| 2024-04-26 | 10.7 | 11.04 | 10.52 | 10.96 | +0.92% | 108,003 | 117,025,573 |
| 2024-04-25 | 10.88 | 11.08 | 10.71 | 10.86 | -1.72% | 76,965 | 83,733,877 |
| 2024-04-24 | 10.44 | 11.06 | 10.4 | 11.05 | +5.84% | 111,277 | 120,231,073 |
| 2024-04-23 | 10.61 | 10.79 | 10.42 | 10.44 | -3.24% | 91,657 | 96,627,975 |
| 2024-04-22 | 10.83 | 11.15 | 10.75 | 10.79 | -1.46% | 110,935 | 121,035,628 |
| 2024-04-19 | 11.13 | 11.44 | 10.89 | 10.95 | -2.58% | 111,506 | 123,962,351 |
| 2024-04-18 | 10.96 | 11.32 | 10.77 | 11.24 | +2.55% | 120,360 | 134,011,532 |
| 2024-04-17 | 10.34 | 11 | 10.34 | 10.96 | +6% | 142,618 | 153,352,432 |
| 2024-04-16 | 11.35 | 11.38 | 10.34 | 10.34 | -10.01% | 175,918 | 188,059,704 |
| 2024-04-15 | 11.81 | 11.88 | 11.1 | 11.49 | -4.65% | 192,166 | 219,751,316 |
| 2024-04-12 | 12.12 | 12.33 | 11.88 | 12.05 | -0.33% | 138,730 | 167,844,690 |
| 2024-04-11 | 11.86 | 12.44 | 11.75 | 12.09 | +0.17% | 171,404 | 207,475,535 |
| 2024-04-10 | 12.44 | 12.5 | 11.92 | 12.07 | -3.67% | 182,760 | 221,679,072 |
| 2024-04-09 | 11.91 | 12.76 | 11.91 | 12.53 | +3.73% | 280,590 | 347,143,620 |
| 2024-04-08 | 12.27 | 12.7 | 12.01 | 12.08 | -2.89% | 310,774 | 384,072,667 |
| 2024-04-03 | 12.19 | 12.84 | 11.9 | 12.44 | +4.1% | 378,733 | 465,673,798 |
| 2024-04-02 | 11.5 | 12.19 | 11.43 | 11.95 | +3.28% | 217,466 | 258,628,848 |
| 2024-04-01 | 11.32 | 11.71 | 11.31 | 11.57 | +2.66% | 110,499 | 127,847,479 |
| 2024-03-29 | 10.9 | 11.31 | 10.81 | 11.27 | +3.39% | 92,455 | 103,163,053 |
| 2024-03-28 | 10.59 | 10.97 | 10.59 | 10.9 | +2.93% | 79,638 | 86,296,118 |
| 2024-03-27 | 10.91 | 10.98 | 10.57 | 10.59 | -3.46% | 66,095 | 71,280,612 |
| 2024-03-26 | 11 | 11.12 | 10.76 | 10.97 | -0.72% | 75,738 | 82,914,194 |
| 2024-03-25 | 11.1 | 11.38 | 11.04 | 11.05 | -1.07% | 77,444 | 86,888,201 |
| 2024-03-22 | 11.37 | 11.42 | 11.09 | 11.17 | -2.27% | 92,240 | 103,546,513 |
| 2024-03-21 | 11.53 | 11.65 | 11.26 | 11.43 | -0.17% | 75,777 | 86,534,897 |
| 2024-03-20 | 11.33 | 11.56 | 11.29 | 11.45 | +0.97% | 85,207 | 97,282,997 |
| 2024-03-19 | 11.35 | 11.7 | 11.3 | 11.34 | -0.18% | 109,470 | 125,636,790 |
| 2024-03-18 | 11.25 | 11.38 | 11.21 | 11.36 | +0.18% | 99,438 | 112,393,089 |
| 2024-03-15 | 10.86 | 11.44 | 10.81 | 11.34 | +3.85% | 158,791 | 176,922,553 |
| 2024-03-14 | 10.96 | 11.3 | 10.82 | 10.92 | +0.18% | 122,827 | 135,753,915 |
| 2024-03-13 | 10.86 | 11 | 10.83 | 10.9 | +0.09% | 90,018 | 98,328,195 |
| 2024-03-12 | 11 | 11.02 | 10.8 | 10.89 | -1.27% | 103,246 | 112,339,471 |
| 2024-03-11 | 11 | 11.07 | 10.82 | 11.03 | -1.43% | 145,762 | 159,566,494 |
| 2024-03-08 | 10.77 | 11.21 | 10.56 | 11.19 | +3.61% | 185,130 | 201,744,185 |
| 2024-03-07 | 10.75 | 11.08 | 10.59 | 10.8 | +1.89% | 188,507 | 205,114,767 |
| 2024-03-06 | 10.38 | 10.87 | 10.35 | 10.6 | +2.22% | 100,431 | 106,192,219 |
| 2024-03-05 | 10.48 | 10.58 | 10.33 | 10.37 | -2.54% | 85,005 | 88,810,728 |
| 2024-03-04 | 10.56 | 10.8 | 10.33 | 10.64 | +2.21% | 133,740 | 141,520,755 |
| 2024-03-01 | 10.29 | 10.45 | 10.2 | 10.41 | +1.26% | 81,112 | 83,963,196 |
| 2024-02-29 | 9.71 | 10.28 | 9.65 | 10.28 | +5.11% | 108,181 | 109,209,289 |
| 2024-02-28 | 10.44 | 10.73 | 9.77 | 9.78 | -6.41% | 137,890 | 141,659,346 |
| 2024-02-27 | 10.16 | 10.45 | 10.08 | 10.45 | +2.65% | 73,452 | 75,453,599 |
| 2024-02-26 | 10.18 | 10.33 | 10.02 | 10.18 | +0.3% | 97,343 | 98,954,039 |
| 2024-02-23 | 9.89 | 10.2 | 9.8 | 10.15 | +2.73% | 105,816 | 105,694,074 |
| 2024-02-22 | 9.58 | 9.99 | 9.53 | 9.88 | +3.02% | 94,354 | 92,523,961 |
| 2024-02-21 | 9.34 | 9.86 | 9.31 | 9.59 | +1.59% | 105,715 | 102,239,378 |
| 2024-02-20 | 9.42 | 9.49 | 9.24 | 9.44 | -0.84% | 74,414 | 69,839,111 |
| 2024-02-19 | 9.43 | 9.56 | 9.28 | 9.52 | +0.95% | 121,845 | 114,911,331 |
| 2024-02-08 | 8.9 | 9.55 | 8.76 | 9.43 | +6.19% | 142,539 | 130,531,181 |
| 2024-02-07 | 8.67 | 9.24 | 8.53 | 8.88 | +1.83% | 134,120 | 118,943,143 |
| 2024-02-06 | 8.05 | 8.87 | 7.77 | 8.72 | +6.86% | 113,880 | 94,877,581 |
| 2024-02-05 | 8.91 | 8.97 | 8.12 | 8.16 | -9.53% | 123,648 | 103,021,950 |
| 2024-02-02 | 9.46 | 9.66 | 8.62 | 9.02 | -4.45% | 93,850 | 85,864,953 |
| 2024-02-01 | 9.59 | 9.68 | 9.24 | 9.44 | -2.07% | 61,899 | 58,629,306 |
| 2024-01-31 | 10.1 | 10.2 | 9.58 | 9.64 | -5.49% | 68,490 | 67,405,798 |
| 2024-01-30 | 10.46 | 10.6 | 10.17 | 10.2 | -3.59% | 46,417 | 48,213,854 |
| 2024-01-29 | 10.79 | 10.85 | 10.46 | 10.58 | -1.76% | 66,731 | 71,111,818 |
| 2024-01-26 | 10.62 | 10.89 | 10.55 | 10.77 | +1.41% | 78,331 | 84,494,156 |
| 2024-01-25 | 10.13 | 10.63 | 10.1 | 10.62 | +4.22% | 80,690 | 84,193,966 |
| 2024-01-24 | 10 | 10.21 | 9.7 | 10.19 | +2.52% | 79,556 | 79,490,770 |
| 2024-01-23 | 9.69 | 9.97 | 9.54 | 9.94 | +1.74% | 78,679 | 77,031,940 |
| 2024-01-22 | 10.47 | 10.51 | 9.65 | 9.77 | -7.22% | 89,235 | 89,717,060 |
| 2024-01-19 | 10.66 | 10.8 | 10.48 | 10.53 | -1.77% | 54,290 | 57,575,595 |
| 2024-01-18 | 10.78 | 10.87 | 10.35 | 10.72 | -1.65% | 100,003 | 105,876,722 |
| 2024-01-17 | 11.27 | 11.27 | 10.9 | 10.9 | -3.63% | 79,355 | 87,732,426 |
| 2024-01-16 | 11.55 | 11.55 | 11.12 | 11.31 | -2.08% | 88,777 | 100,420,824 |
| 2024-01-15 | 11.75 | 11.79 | 11.49 | 11.55 | -2.12% | 60,639 | 70,251,358 |
| 2024-01-12 | 11.72 | 12.03 | 11.68 | 11.8 | +0.17% | 68,428 | 81,185,185 |
| 2024-01-11 | 11.62 | 11.87 | 11.47 | 11.78 | +1.12% | 81,147 | 94,463,376 |
| 2024-01-10 | 11.83 | 11.98 | 11.6 | 11.65 | -2.18% | 60,046 | 70,609,630 |
| 2024-01-09 | 11.94 | 12.12 | 11.82 | 11.91 | -0.58% | 64,217 | 76,758,364 |
| 2024-01-08 | 12.32 | 12.47 | 11.95 | 11.98 | -3.7% | 85,635 | 103,949,033 |
| 2024-01-05 | 12.56 | 12.87 | 12.34 | 12.44 | -1.27% | 96,124 | 121,213,955 |
| 2024-01-04 | 12.58 | 12.66 | 12.48 | 12.6 | -0.24% | 63,271 | 79,764,844 |
| 2024-01-03 | 12.73 | 12.81 | 12.5 | 12.63 | -1.1% | 95,467 | 120,446,259 |
| 2024-01-02 | 12.39 | 12.99 | 12.35 | 12.77 | +3.07% | 158,496 | 202,115,635 |
| 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：