股票概览
11.14
+0.54%
+0.06
11.08
开盘价
11.3
最高价
10.93
最低价
23,340
成交量
数据更新至: 2024-05-20
技术指标
10.95
MA5 (5日均线)
11.04
MA10 (10日均线)
10.85
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 | 11.08 | 11.3 | 10.93 | 11.14 | +0.54% | 23,340 | 26,114,572 |
| 2024-05-17 | 11 | 11.14 | 10.86 | 11.08 | +0.91% | 18,808 | 20,651,781 |
| 2024-05-16 | 10.85 | 11.05 | 10.77 | 10.98 | +2.43% | 24,451 | 26,734,306 |
| 2024-05-15 | 10.86 | 10.93 | 10.67 | 10.72 | -1.02% | 13,514 | 14,561,203 |
| 2024-05-14 | 10.76 | 10.95 | 10.68 | 10.83 | +1.98% | 25,001 | 27,014,859 |
| 2024-05-13 | 11.09 | 11.09 | 10.6 | 10.62 | -4.15% | 26,914 | 28,912,639 |
| 2024-05-10 | 11.32 | 11.47 | 11.03 | 11.08 | -2.03% | 17,522 | 19,523,761 |
| 2024-05-09 | 11.28 | 11.41 | 11.26 | 11.31 | +0.71% | 20,000 | 22,686,365 |
| 2024-05-08 | 11.45 | 11.46 | 11.15 | 11.23 | -1.14% | 21,029 | 23,721,536 |
| 2024-05-07 | 11.41 | 11.52 | 11.28 | 11.36 | -0.44% | 29,951 | 34,067,242 |
| 2024-05-06 | 11.12 | 11.66 | 11.12 | 11.41 | +2.7% | 43,957 | 50,322,699 |
| 2024-04-30 | 11.18 | 11.47 | 10.85 | 11.11 | -0.54% | 40,144 | 44,714,198 |
| 2024-04-29 | 10.73 | 11.19 | 10.73 | 11.17 | +4.3% | 30,213 | 33,388,439 |
| 2024-04-26 | 10.6 | 10.73 | 10.53 | 10.71 | +0.66% | 17,774 | 18,923,177 |
| 2024-04-25 | 10.48 | 10.72 | 10.44 | 10.64 | +1.33% | 17,715 | 18,823,164 |
| 2024-04-24 | 10.46 | 10.52 | 10.3 | 10.5 | +0.38% | 20,786 | 21,649,949 |
| 2024-04-23 | 10.25 | 10.5 | 10.16 | 10.46 | +2.05% | 29,327 | 30,484,942 |
| 2024-04-22 | 10.02 | 10.38 | 9.9 | 10.25 | +1.89% | 31,509 | 32,200,149 |
| 2024-04-19 | 10.34 | 10.35 | 9.99 | 10.06 | -1.95% | 20,889 | 21,126,799 |
| 2024-04-18 | 10.16 | 10.48 | 10.05 | 10.26 | +0.59% | 33,578 | 34,580,901 |
| 2024-04-17 | 9.59 | 10.36 | 9.54 | 10.2 | +4.19% | 40,100 | 40,559,087 |
| 2024-04-16 | 10.53 | 10.7 | 9.79 | 9.79 | -10.02% | 47,567 | 47,378,776 |
| 2024-04-15 | 11.2 | 11.46 | 10.5 | 10.88 | -6.77% | 51,195 | 56,078,893 |
| 2024-04-12 | 11.97 | 12.1 | 11.66 | 11.67 | -2.67% | 18,871 | 22,419,805 |
| 2024-04-11 | 12.02 | 12.15 | 11.83 | 11.99 | -0.83% | 15,113 | 18,118,820 |
| 2024-04-10 | 12.38 | 12.49 | 11.96 | 12.09 | -1.47% | 22,527 | 27,442,040 |
| 2024-04-09 | 11.98 | 12.27 | 11.96 | 12.27 | +2.42% | 17,642 | 21,458,427 |
| 2024-04-08 | 12.48 | 12.55 | 11.96 | 11.98 | -4.62% | 27,326 | 33,277,205 |
| 2024-04-03 | 12.72 | 12.87 | 12.46 | 12.56 | -0.79% | 22,095 | 27,813,742 |
| 2024-04-02 | 12.78 | 12.79 | 12.6 | 12.66 | -0.94% | 21,783 | 27,629,712 |
| 2024-04-01 | 12.5 | 12.84 | 12.42 | 12.78 | +3.23% | 32,064 | 40,784,990 |
| 2024-03-29 | 12.35 | 12.45 | 12.28 | 12.38 | +0.98% | 17,790 | 21,980,365 |
| 2024-03-28 | 12.11 | 12.46 | 12.11 | 12.26 | +0.91% | 22,234 | 27,346,834 |
| 2024-03-27 | 12.62 | 12.68 | 12.11 | 12.15 | -3.72% | 25,153 | 31,184,638 |
| 2024-03-26 | 12.3 | 12.82 | 12.3 | 12.62 | +2.6% | 34,633 | 43,625,224 |
| 2024-03-25 | 12.72 | 12.92 | 12.3 | 12.3 | -4.58% | 28,496 | 35,868,428 |
| 2024-03-22 | 13.34 | 13.34 | 12.88 | 12.89 | -2.94% | 29,236 | 37,990,124 |
| 2024-03-21 | 13.28 | 13.49 | 13.16 | 13.28 | 0% | 29,077 | 38,660,509 |
| 2024-03-20 | 13.23 | 13.37 | 13.14 | 13.28 | -0.45% | 38,733 | 51,158,884 |
| 2024-03-19 | 13.38 | 13.75 | 13.34 | 13.34 | -0.89% | 46,603 | 62,849,585 |
| 2024-03-18 | 13.35 | 13.47 | 13.09 | 13.46 | -0.37% | 47,132 | 62,555,523 |
| 2024-03-15 | 13 | 13.65 | 12.99 | 13.51 | +3.21% | 61,728 | 82,725,554 |
| 2024-03-14 | 13.1 | 13.55 | 12.98 | 13.09 | -0.83% | 39,665 | 52,388,808 |
| 2024-03-13 | 13.17 | 13.28 | 12.95 | 13.2 | -1.35% | 66,964 | 87,595,358 |
| 2024-03-12 | 12.45 | 13.7 | 12.37 | 13.38 | +7.13% | 109,632 | 143,422,629 |
| 2024-03-11 | 12.19 | 12.6 | 12.18 | 12.49 | +1.79% | 37,959 | 47,118,355 |
| 2024-03-08 | 12.41 | 12.49 | 12.1 | 12.27 | -2% | 30,668 | 37,676,188 |
| 2024-03-07 | 12.1 | 12.52 | 12.08 | 12.52 | +3.22% | 50,109 | 62,002,393 |
| 2024-03-06 | 12.03 | 12.18 | 11.86 | 12.13 | +1% | 27,657 | 33,358,460 |
| 2024-03-05 | 12.32 | 12.33 | 11.97 | 12.01 | -2.6% | 28,230 | 34,195,278 |
| 2024-03-04 | 12.28 | 12.37 | 11.96 | 12.33 | -0.16% | 37,031 | 45,065,494 |
| 2024-03-01 | 12.4 | 12.53 | 12.22 | 12.35 | -0.4% | 33,380 | 41,302,648 |
| 2024-02-29 | 12 | 12.47 | 11.9 | 12.4 | +1.89% | 48,305 | 59,472,922 |
| 2024-02-28 | 12.78 | 13.46 | 12.07 | 12.17 | -4.77% | 79,880 | 103,381,805 |
| 2024-02-27 | 12.42 | 12.78 | 12.32 | 12.78 | +2.82% | 41,956 | 53,008,844 |
| 2024-02-26 | 12.39 | 12.64 | 12.27 | 12.43 | +0.49% | 45,623 | 56,748,816 |
| 2024-02-23 | 12.13 | 12.56 | 12.03 | 12.37 | +1.64% | 52,455 | 64,640,059 |
| 2024-02-22 | 11.95 | 12.19 | 11.83 | 12.17 | +0.16% | 52,723 | 63,532,414 |
| 2024-02-21 | 11.42 | 12.68 | 11.34 | 12.15 | +5.38% | 77,931 | 94,006,148 |
| 2024-02-20 | 11.4 | 11.82 | 11.23 | 11.53 | +0.26% | 40,861 | 47,029,985 |
| 2024-02-19 | 10.8 | 11.68 | 10.8 | 11.5 | +6.58% | 55,782 | 63,364,855 |
| 2024-02-08 | 9.78 | 10.8 | 9.77 | 10.79 | +8.44% | 61,601 | 64,763,634 |
| 2024-02-07 | 10.49 | 10.77 | 9.71 | 9.95 | -7.27% | 59,905 | 62,288,216 |
| 2024-02-06 | 10.13 | 11.23 | 9.63 | 10.73 | +0.28% | 76,216 | 77,505,190 |
| 2024-02-05 | 11.7 | 11.7 | 10.7 | 10.7 | -10.01% | 52,081 | 56,704,398 |
| 2024-02-02 | 12.36 | 12.81 | 11.38 | 11.89 | -4.04% | 58,393 | 71,178,569 |
| 2024-02-01 | 12.87 | 12.99 | 12.34 | 12.39 | -4.69% | 44,183 | 55,570,053 |
| 2024-01-31 | 14 | 14.19 | 13 | 13 | -9.97% | 88,155 | 118,318,418 |
| 2024-01-30 | 15.17 | 15.17 | 14.44 | 14.44 | -7.02% | 56,279 | 82,975,462 |
| 2024-01-29 | 15.45 | 16.12 | 15.31 | 15.53 | -0.13% | 66,731 | 105,227,183 |
| 2024-01-26 | 15.3 | 16.33 | 15.25 | 15.55 | +0.91% | 71,896 | 113,411,568 |
| 2024-01-25 | 14.95 | 15.72 | 14.87 | 15.41 | +1.65% | 58,187 | 88,767,207 |
| 2024-01-24 | 15.08 | 15.17 | 14.21 | 15.16 | +1.07% | 47,789 | 70,659,539 |
| 2024-01-23 | 15.07 | 15.19 | 14.7 | 15 | -0.4% | 36,828 | 54,930,601 |
| 2024-01-22 | 15.95 | 15.96 | 14.7 | 15.06 | -5.88% | 59,679 | 91,329,707 |
| 2024-01-19 | 16.22 | 16.38 | 15.9 | 16 | -2.14% | 54,535 | 88,003,738 |
| 2024-01-18 | 15.76 | 16.5 | 15.74 | 16.35 | +3.09% | 74,412 | 120,658,797 |
| 2024-01-17 | 16.5 | 16.55 | 15.86 | 15.86 | -4.46% | 56,061 | 90,683,233 |
| 2024-01-16 | 16.07 | 16.7 | 16 | 16.6 | +3.3% | 89,271 | 147,000,298 |
| 2024-01-15 | 15.85 | 16.25 | 15.81 | 16.07 | +1.32% | 39,581 | 63,675,847 |
| 2024-01-12 | 16.12 | 16.33 | 15.86 | 15.86 | -2.34% | 42,956 | 69,209,453 |
| 2024-01-11 | 16.12 | 16.34 | 15.95 | 16.24 | -0.25% | 54,589 | 88,051,859 |
| 2024-01-10 | 15.71 | 16.56 | 15.4 | 16.28 | +3.23% | 85,118 | 137,235,429 |
| 2024-01-09 | 15.79 | 15.99 | 15.6 | 15.77 | +0.83% | 40,350 | 63,633,936 |
| 2024-01-08 | 16.1 | 16.15 | 15.64 | 15.64 | -3.93% | 51,127 | 81,087,050 |
| 2024-01-05 | 16.85 | 17.17 | 16.23 | 16.28 | -3.38% | 59,889 | 99,410,563 |
| 2024-01-04 | 17.01 | 17.14 | 16.8 | 16.85 | -2.03% | 47,255 | 80,050,060 |
| 2024-01-03 | 17.25 | 17.45 | 16.8 | 17.2 | 0% | 75,559 | 129,582,024 |
| 2024-01-02 | 17.35 | 17.36 | 17.07 | 17.2 | -1.15% | 64,802 | 111,322,329 |
| 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：