股票概览
11.23
+1.72%
+0.19
11.09
开盘价
11.3
最高价
11.03
最低价
107,023
成交量
数据更新至: 2024-05-20
技术指标
11.06
MA5 (5日均线)
11.12
MA10 (10日均线)
10.80
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 | 11.09 | 11.3 | 11.03 | 11.23 | +1.72% | 107,023 | 119,756,986 |
| 2024-05-17 | 10.91 | 11.05 | 10.84 | 11.04 | +1.01% | 56,316 | 61,537,180 |
| 2024-05-16 | 10.99 | 11.18 | 10.9 | 10.93 | -0.64% | 62,455 | 68,936,443 |
| 2024-05-15 | 11.05 | 11.17 | 10.98 | 11 | -0.9% | 48,826 | 54,050,773 |
| 2024-05-14 | 11.19 | 11.22 | 11.05 | 11.1 | -0.8% | 71,310 | 79,214,935 |
| 2024-05-13 | 11.38 | 11.4 | 11.15 | 11.19 | -2.44% | 82,205 | 92,192,007 |
| 2024-05-10 | 11.48 | 11.59 | 11.33 | 11.47 | +0.17% | 105,781 | 121,292,528 |
| 2024-05-09 | 10.83 | 11.63 | 10.82 | 11.45 | +5.63% | 174,589 | 197,035,426 |
| 2024-05-08 | 10.87 | 10.98 | 10.8 | 10.84 | -0.55% | 60,883 | 66,327,568 |
| 2024-05-07 | 10.88 | 11.01 | 10.86 | 10.9 | -0.27% | 66,840 | 73,021,106 |
| 2024-05-06 | 10.96 | 10.98 | 10.69 | 10.93 | +0.74% | 120,937 | 131,070,129 |
| 2024-04-30 | 10.69 | 11.06 | 10.66 | 10.85 | +0.56% | 135,108 | 147,312,081 |
| 2024-04-29 | 10.44 | 10.93 | 10.35 | 10.79 | +2.86% | 150,997 | 160,888,231 |
| 2024-04-26 | 10.3 | 10.52 | 10.27 | 10.49 | +1.35% | 94,656 | 98,598,986 |
| 2024-04-25 | 10.2 | 10.45 | 10.19 | 10.35 | +0.78% | 97,095 | 100,421,970 |
| 2024-04-24 | 10.18 | 10.29 | 9.94 | 10.27 | +0.59% | 133,509 | 134,866,795 |
| 2024-04-23 | 10.29 | 10.36 | 10.13 | 10.21 | -2.3% | 127,116 | 130,055,196 |
| 2024-04-22 | 10.26 | 10.59 | 10.24 | 10.45 | +1.06% | 181,052 | 189,578,366 |
| 2024-04-19 | 10.14 | 10.5 | 10.14 | 10.34 | +0.78% | 109,540 | 113,409,842 |
| 2024-04-18 | 10.29 | 10.42 | 10.2 | 10.26 | -0.29% | 102,686 | 105,569,082 |
| 2024-04-17 | 9.98 | 10.29 | 9.94 | 10.29 | +3.31% | 119,388 | 120,725,543 |
| 2024-04-16 | 10.15 | 10.32 | 9.93 | 9.96 | -2.35% | 124,623 | 126,065,671 |
| 2024-04-15 | 10.3 | 10.34 | 9.94 | 10.2 | -1.35% | 110,974 | 112,923,172 |
| 2024-04-12 | 10.31 | 10.42 | 10.15 | 10.34 | -0.29% | 120,779 | 124,165,667 |
| 2024-04-11 | 10.15 | 10.49 | 10.1 | 10.37 | +1.57% | 132,577 | 137,147,377 |
| 2024-04-10 | 10.27 | 10.38 | 10.14 | 10.21 | -0.58% | 94,089 | 96,359,397 |
| 2024-04-09 | 9.97 | 10.38 | 9.95 | 10.27 | +0.98% | 126,260 | 128,974,318 |
| 2024-04-08 | 10.17 | 10.38 | 10.05 | 10.17 | 0% | 172,691 | 176,403,174 |
| 2024-04-03 | 9.89 | 10.24 | 9.89 | 10.17 | +2.01% | 121,249 | 122,407,343 |
| 2024-04-02 | 9.87 | 10.02 | 9.84 | 9.97 | +1.01% | 87,789 | 87,324,430 |
| 2024-04-01 | 9.64 | 9.91 | 9.64 | 9.87 | +2.6% | 83,157 | 81,791,430 |
| 2024-03-29 | 9.4 | 9.64 | 9.4 | 9.62 | +2.23% | 52,715 | 50,301,728 |
| 2024-03-28 | 9.21 | 9.47 | 9.21 | 9.41 | +1.29% | 48,070 | 45,167,856 |
| 2024-03-27 | 9.67 | 9.68 | 9.29 | 9.29 | -2.52% | 48,867 | 46,231,822 |
| 2024-03-26 | 9.65 | 9.7 | 9.4 | 9.53 | -1.24% | 69,698 | 66,304,797 |
| 2024-03-25 | 9.5 | 9.82 | 9.45 | 9.65 | +0.31% | 85,440 | 82,872,163 |
| 2024-03-22 | 9.72 | 9.77 | 9.54 | 9.62 | -1.03% | 70,421 | 67,958,927 |
| 2024-03-21 | 9.85 | 9.89 | 9.67 | 9.72 | -0.92% | 81,628 | 79,505,359 |
| 2024-03-20 | 9.68 | 9.85 | 9.66 | 9.81 | +1.34% | 102,265 | 99,912,287 |
| 2024-03-19 | 9.68 | 9.92 | 9.61 | 9.68 | +0.62% | 120,307 | 117,660,085 |
| 2024-03-18 | 9.59 | 9.66 | 9.44 | 9.62 | +0.21% | 69,624 | 66,411,524 |
| 2024-03-15 | 9.35 | 9.61 | 9.34 | 9.6 | +2.24% | 80,881 | 76,866,323 |
| 2024-03-14 | 9.43 | 9.54 | 9.34 | 9.39 | -0.32% | 55,938 | 52,907,732 |
| 2024-03-13 | 9.45 | 9.47 | 9.3 | 9.42 | -0.32% | 61,466 | 57,659,105 |
| 2024-03-12 | 9.6 | 9.6 | 9.37 | 9.45 | -1.36% | 67,057 | 63,406,341 |
| 2024-03-11 | 9.37 | 9.59 | 9.35 | 9.58 | +2.24% | 57,341 | 54,301,790 |
| 2024-03-08 | 9.4 | 9.44 | 9.29 | 9.37 | -0.32% | 39,879 | 37,323,500 |
| 2024-03-07 | 9.41 | 9.62 | 9.36 | 9.4 | +0.43% | 72,689 | 69,091,521 |
| 2024-03-06 | 9.26 | 9.44 | 9.23 | 9.36 | +1.08% | 49,667 | 46,363,805 |
| 2024-03-05 | 9.3 | 9.36 | 9.23 | 9.26 | -0.75% | 49,017 | 45,504,326 |
| 2024-03-04 | 9.53 | 9.62 | 9.27 | 9.33 | -2.2% | 59,531 | 55,734,836 |
| 2024-03-01 | 9.53 | 9.62 | 9.46 | 9.54 | -0.1% | 47,363 | 45,099,828 |
| 2024-02-29 | 9.27 | 9.55 | 9.23 | 9.55 | +2.47% | 78,445 | 74,067,586 |
| 2024-02-28 | 9.49 | 9.76 | 9.31 | 9.32 | -1.58% | 108,706 | 103,779,718 |
| 2024-02-27 | 9.35 | 9.47 | 9.28 | 9.47 | +0.85% | 62,195 | 58,411,029 |
| 2024-02-26 | 9.42 | 9.48 | 9.35 | 9.39 | -0.42% | 78,232 | 73,622,009 |
| 2024-02-23 | 9.45 | 9.46 | 9.32 | 9.43 | -0.21% | 61,048 | 57,299,141 |
| 2024-02-22 | 9.31 | 9.45 | 9.3 | 9.45 | +0.85% | 58,194 | 54,657,198 |
| 2024-02-21 | 9.37 | 9.52 | 9.25 | 9.37 | -0.21% | 101,967 | 96,415,202 |
| 2024-02-20 | 9.42 | 9.45 | 9.3 | 9.39 | -0.63% | 47,753 | 44,657,533 |
| 2024-02-19 | 9.55 | 9.58 | 9.35 | 9.45 | -0.21% | 92,290 | 87,335,559 |
| 2024-02-08 | 9.58 | 9.87 | 9.37 | 9.47 | -0.21% | 166,633 | 159,397,484 |
| 2024-02-07 | 8.9 | 9.63 | 8.83 | 9.49 | +5.8% | 161,008 | 150,831,367 |
| 2024-02-06 | 8.01 | 9 | 8 | 8.97 | +9.66% | 110,913 | 95,380,318 |
| 2024-02-05 | 8.6 | 8.65 | 7.88 | 8.18 | -4.77% | 94,428 | 77,832,034 |
| 2024-02-02 | 8.99 | 9.08 | 8.38 | 8.59 | -4.02% | 65,610 | 57,306,432 |
| 2024-02-01 | 9.13 | 9.21 | 8.83 | 8.95 | -2.29% | 62,557 | 56,445,024 |
| 2024-01-31 | 9.4 | 9.44 | 9.05 | 9.16 | -2.24% | 53,893 | 49,642,480 |
| 2024-01-30 | 9.52 | 9.68 | 9.35 | 9.37 | -2.7% | 39,850 | 38,032,471 |
| 2024-01-29 | 9.85 | 9.89 | 9.57 | 9.63 | -1.53% | 55,182 | 53,552,949 |
| 2024-01-26 | 9.8 | 9.87 | 9.7 | 9.78 | +0.2% | 53,661 | 52,508,562 |
| 2024-01-25 | 9.49 | 9.78 | 9.46 | 9.76 | +3.17% | 47,413 | 45,842,696 |
| 2024-01-24 | 9.36 | 9.5 | 9.14 | 9.46 | +1.94% | 43,605 | 40,809,925 |
| 2024-01-23 | 9.23 | 9.31 | 8.97 | 9.28 | +0.54% | 47,167 | 43,176,520 |
| 2024-01-22 | 9.68 | 9.7 | 9.13 | 9.23 | -4.85% | 59,259 | 56,016,276 |
| 2024-01-19 | 9.65 | 9.75 | 9.55 | 9.7 | +0.31% | 38,323 | 37,127,250 |
| 2024-01-18 | 9.91 | 9.93 | 9.4 | 9.67 | -3.01% | 82,991 | 79,881,838 |
| 2024-01-17 | 10.14 | 10.16 | 9.93 | 9.97 | -1.38% | 41,539 | 41,721,451 |
| 2024-01-16 | 10.22 | 10.27 | 9.99 | 10.11 | -1.27% | 45,098 | 45,570,446 |
| 2024-01-15 | 10.25 | 10.35 | 10.2 | 10.24 | -0.78% | 31,503 | 32,343,659 |
| 2024-01-12 | 10.36 | 10.49 | 10.32 | 10.32 | -1.05% | 55,871 | 58,058,178 |
| 2024-01-11 | 10.25 | 10.5 | 10.22 | 10.43 | +1.56% | 80,192 | 83,261,774 |
| 2024-01-10 | 10.23 | 10.36 | 10.13 | 10.27 | -0.48% | 45,627 | 46,847,436 |
| 2024-01-09 | 10.11 | 10.38 | 10.06 | 10.32 | +1.38% | 51,155 | 52,427,587 |
| 2024-01-08 | 10.18 | 10.33 | 10.13 | 10.18 | -0.59% | 57,137 | 58,512,918 |
| 2024-01-05 | 10.29 | 10.4 | 10.19 | 10.24 | -0.68% | 37,805 | 38,962,907 |
| 2024-01-04 | 10.33 | 10.39 | 10.24 | 10.31 | -0.29% | 28,757 | 29,606,945 |
| 2024-01-03 | 10.3 | 10.38 | 10.27 | 10.34 | +0.49% | 34,077 | 35,177,930 |
| 2024-01-02 | 10.17 | 10.35 | 10.12 | 10.29 | +1.18% | 41,112 | 42,296,464 |
| 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：