股票概览
11.77
+6.04%
+0.67
11.11
开盘价
12.2
最高价
11.11
最低价
206,893
成交量
数据更新至: 2024-05-20
技术指标
11.18
MA5 (5日均线)
11.19
MA10 (10日均线)
10.70
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 | 11.11 | 12.2 | 11.11 | 11.77 | +6.04% | 206,893 | 242,317,937 |
| 2024-05-17 | 10.92 | 11.1 | 10.89 | 11.1 | +1.28% | 44,556 | 49,058,945 |
| 2024-05-16 | 11.08 | 11.16 | 10.93 | 10.96 | -0.54% | 49,876 | 54,976,788 |
| 2024-05-15 | 11.09 | 11.1 | 10.86 | 11.02 | -0.18% | 51,903 | 57,100,219 |
| 2024-05-14 | 10.86 | 11.16 | 10.74 | 11.04 | +2.41% | 66,385 | 72,676,911 |
| 2024-05-13 | 10.92 | 10.97 | 10.72 | 10.78 | -2.71% | 66,836 | 72,524,394 |
| 2024-05-10 | 11.4 | 11.4 | 11.02 | 11.08 | -1.77% | 81,898 | 91,160,891 |
| 2024-05-09 | 11.2 | 11.45 | 11.2 | 11.28 | +0.53% | 104,249 | 118,145,893 |
| 2024-05-08 | 11.59 | 11.59 | 11.11 | 11.22 | -3.28% | 134,846 | 151,294,658 |
| 2024-05-07 | 10.99 | 11.62 | 10.88 | 11.6 | +5.74% | 176,397 | 200,331,119 |
| 2024-05-06 | 10.6 | 10.99 | 10.54 | 10.97 | +4.68% | 119,638 | 129,008,845 |
| 2024-04-30 | 10.46 | 10.63 | 10.31 | 10.48 | -0.1% | 67,697 | 71,006,689 |
| 2024-04-29 | 10.14 | 10.5 | 10.09 | 10.49 | +3.35% | 84,084 | 87,176,857 |
| 2024-04-26 | 10.13 | 10.2 | 9.91 | 10.15 | -0.1% | 81,700 | 82,329,818 |
| 2024-04-25 | 9.85 | 10.25 | 9.83 | 10.16 | +2.52% | 83,001 | 84,125,972 |
| 2024-04-24 | 9.73 | 9.94 | 9.73 | 9.91 | +2.16% | 67,127 | 66,186,362 |
| 2024-04-23 | 9.91 | 9.93 | 9.58 | 9.7 | -2.9% | 102,541 | 99,855,892 |
| 2024-04-22 | 10 | 10.6 | 9.86 | 9.99 | -1.87% | 84,382 | 84,720,623 |
| 2024-04-19 | 10.05 | 10.39 | 9.88 | 10.18 | +0.39% | 106,849 | 108,974,597 |
| 2024-04-18 | 10.48 | 10.52 | 10.09 | 10.14 | -3.8% | 128,703 | 131,673,115 |
| 2024-04-17 | 9.83 | 10.67 | 9.83 | 10.54 | +7.22% | 138,130 | 143,150,158 |
| 2024-04-16 | 10.42 | 10.55 | 9.83 | 9.83 | -9.98% | 141,861 | 140,597,712 |
| 2024-04-15 | 12 | 12.03 | 10.92 | 10.92 | -9.98% | 181,360 | 202,426,992 |
| 2024-04-12 | 12.36 | 12.4 | 11.94 | 12.13 | -3.04% | 151,698 | 184,392,734 |
| 2024-04-11 | 12.4 | 12.74 | 12.11 | 12.51 | +0.48% | 177,545 | 220,434,374 |
| 2024-04-10 | 12.89 | 13.1 | 12.22 | 12.45 | -4.38% | 305,789 | 381,733,210 |
| 2024-04-09 | 11.84 | 13.02 | 11.84 | 13.02 | +9.97% | 347,021 | 447,365,751 |
| 2024-04-08 | 12.6 | 12.6 | 11.76 | 11.84 | -8.22% | 230,869 | 282,201,791 |
| 2024-04-03 | 12.31 | 13.36 | 12.21 | 12.9 | +4.03% | 332,109 | 425,193,206 |
| 2024-04-02 | 11.76 | 12.94 | 11.64 | 12.4 | +5.44% | 344,562 | 429,496,081 |
| 2024-04-01 | 11.43 | 11.93 | 11.34 | 11.76 | +3.34% | 183,733 | 214,052,806 |
| 2024-03-29 | 11.41 | 11.58 | 11.3 | 11.38 | -1.22% | 131,505 | 149,829,229 |
| 2024-03-28 | 11 | 11.77 | 10.9 | 11.52 | +3.5% | 229,011 | 260,428,997 |
| 2024-03-27 | 11 | 11.56 | 10.95 | 11.13 | +0.54% | 170,184 | 191,065,571 |
| 2024-03-26 | 10.8 | 11.24 | 10.61 | 11.07 | +2.5% | 97,302 | 106,640,406 |
| 2024-03-25 | 11.2 | 11.34 | 10.8 | 10.8 | -4.17% | 96,314 | 107,137,376 |
| 2024-03-22 | 11.32 | 11.4 | 11.18 | 11.27 | -0.44% | 106,072 | 119,663,686 |
| 2024-03-21 | 11.35 | 11.4 | 11.1 | 11.32 | -0.53% | 102,017 | 114,747,433 |
| 2024-03-20 | 11.12 | 11.45 | 11.1 | 11.38 | +2.34% | 131,626 | 148,292,275 |
| 2024-03-19 | 11.06 | 11.39 | 11.03 | 11.12 | +0.54% | 121,973 | 136,591,662 |
| 2024-03-18 | 11.01 | 11.15 | 10.95 | 11.06 | +2.12% | 136,685 | 150,910,438 |
| 2024-03-15 | 10.59 | 10.85 | 10.56 | 10.83 | +1.12% | 98,573 | 105,912,612 |
| 2024-03-14 | 10.72 | 10.85 | 10.51 | 10.71 | -0.83% | 106,187 | 113,747,056 |
| 2024-03-13 | 10.76 | 10.96 | 10.74 | 10.8 | -0.37% | 124,385 | 134,798,281 |
| 2024-03-12 | 10.75 | 10.85 | 10.62 | 10.84 | -0.37% | 158,044 | 169,768,117 |
| 2024-03-11 | 10.77 | 10.94 | 10.6 | 10.88 | -2.07% | 254,657 | 273,306,921 |
| 2024-03-08 | 10.55 | 11.46 | 10.54 | 11.11 | +6.62% | 366,030 | 413,013,695 |
| 2024-03-07 | 10.66 | 10.75 | 10.39 | 10.42 | -1.61% | 86,446 | 91,303,797 |
| 2024-03-06 | 10.81 | 10.81 | 10.39 | 10.59 | -2.04% | 110,526 | 117,247,261 |
| 2024-03-05 | 10.71 | 11.11 | 10.51 | 10.81 | +0.65% | 167,364 | 181,227,590 |
| 2024-03-04 | 10.53 | 10.85 | 10.23 | 10.74 | +2.58% | 143,711 | 152,014,386 |
| 2024-03-01 | 10.22 | 10.69 | 10.17 | 10.47 | +2.35% | 112,800 | 117,496,495 |
| 2024-02-29 | 9.65 | 10.26 | 9.65 | 10.23 | +3.75% | 122,575 | 123,364,287 |
| 2024-02-28 | 10.9 | 11.07 | 9.81 | 9.86 | -8.36% | 175,473 | 184,208,358 |
| 2024-02-27 | 10.49 | 10.77 | 10.31 | 10.76 | +2.67% | 105,897 | 112,270,734 |
| 2024-02-26 | 10.47 | 10.71 | 10.21 | 10.48 | +0.48% | 150,937 | 157,594,382 |
| 2024-02-23 | 9.91 | 10.45 | 9.91 | 10.43 | +5.14% | 152,104 | 155,723,636 |
| 2024-02-22 | 9.62 | 9.93 | 9.59 | 9.92 | +2.48% | 120,138 | 117,575,116 |
| 2024-02-21 | 9.34 | 9.96 | 9.3 | 9.68 | +2.76% | 150,696 | 145,840,738 |
| 2024-02-20 | 9.23 | 9.48 | 9.03 | 9.42 | +1.18% | 125,065 | 116,078,472 |
| 2024-02-19 | 8.98 | 9.43 | 8.9 | 9.31 | +3.67% | 170,222 | 156,503,511 |
| 2024-02-08 | 8.34 | 9.15 | 8.3 | 8.98 | +7.67% | 170,916 | 148,100,382 |
| 2024-02-07 | 8.71 | 8.99 | 8.2 | 8.34 | -4.14% | 177,575 | 152,325,921 |
| 2024-02-06 | 8.68 | 9.15 | 8.06 | 8.7 | -2.9% | 182,891 | 155,405,423 |
| 2024-02-05 | 9.81 | 10.04 | 8.96 | 8.96 | -10.04% | 176,421 | 164,052,223 |
| 2024-02-02 | 10.59 | 10.73 | 9.63 | 9.96 | -5.95% | 200,903 | 205,393,892 |
| 2024-02-01 | 11 | 11.06 | 10.52 | 10.59 | -5.53% | 186,711 | 199,914,890 |
| 2024-01-31 | 11.46 | 11.55 | 10.91 | 11.21 | -2.44% | 220,130 | 246,196,602 |
| 2024-01-30 | 11.68 | 12.08 | 11.4 | 11.49 | -3.04% | 215,395 | 252,662,354 |
| 2024-01-29 | 13 | 13 | 11.82 | 11.85 | -9.68% | 290,811 | 358,319,534 |
| 2024-01-26 | 13.86 | 14.44 | 13.03 | 13.12 | -9.33% | 382,751 | 524,905,373 |
| 2024-01-25 | 14.99 | 15.02 | 14.29 | 14.47 | -6.4% | 455,003 | 660,867,594 |
| 2024-01-24 | 16.71 | 17.03 | 15.01 | 15.46 | -7.31% | 624,923 | 985,543,805 |
| 2024-01-23 | 14.5 | 16.68 | 13.64 | 16.68 | +10.03% | 547,078 | 798,100,880 |
| 2024-01-22 | 16.33 | 16.55 | 15.16 | 15.16 | -9.98% | 306,596 | 484,230,487 |
| 2024-01-19 | 14.89 | 16.84 | 14.78 | 16.84 | +9.99% | 515,003 | 828,996,583 |
| 2024-01-18 | 14.5 | 15.69 | 13.78 | 15.31 | 0% | 355,263 | 525,972,903 |
| 2024-01-17 | 16.47 | 17.05 | 15.31 | 15.31 | -9.99% | 261,938 | 419,958,403 |
| 2024-01-16 | 19.3 | 19.69 | 16.69 | 17.01 | -8.25% | 568,309 | 1,006,270,163 |
| 2024-01-15 | 16.55 | 18.54 | 16.5 | 18.54 | +10.03% | 361,199 | 641,359,152 |
| 2024-01-12 | 16.24 | 17.96 | 15.9 | 16.85 | +2.81% | 369,988 | 628,417,578 |
| 2024-01-11 | 15.95 | 16.82 | 15.95 | 16.39 | +1.49% | 203,561 | 333,809,885 |
| 2024-01-10 | 16.08 | 17 | 15.89 | 16.15 | -1.28% | 246,677 | 402,575,394 |
| 2024-01-09 | 15.54 | 16.58 | 15.54 | 16.36 | +3.28% | 241,573 | 391,241,561 |
| 2024-01-08 | 15.79 | 16.49 | 15.79 | 15.84 | +0.25% | 308,000 | 496,827,180 |
| 2024-01-05 | 16.81 | 17.71 | 15.48 | 15.8 | -8.14% | 514,973 | 834,244,939 |
| 2024-01-04 | 18.79 | 18.79 | 16.79 | 17.2 | +0.7% | 680,521 | 1,228,653,447 |
| 2024-01-03 | 15.68 | 17.08 | 15.55 | 17.08 | +9.98% | 329,857 | 541,453,525 |
| 2024-01-02 | 13.5 | 15.53 | 13.36 | 15.53 | +9.99% | 305,920 | 453,589,193 |
| 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：