股票概览
11.9
+1.71%
+0.2
11.7
开盘价
11.95
最高价
11.66
最低价
88,677
成交量
数据更新至: 2024-05-20
技术指标
11.72
MA5 (5日均线)
11.62
MA10 (10日均线)
11.14
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 | 11.7 | 11.95 | 11.66 | 11.9 | +1.71% | 88,677 | 105,183,094 |
| 2024-05-17 | 11.56 | 11.76 | 11.53 | 11.7 | +1.12% | 78,122 | 90,872,958 |
| 2024-05-16 | 11.64 | 11.78 | 11.54 | 11.57 | -0.6% | 79,384 | 92,587,265 |
| 2024-05-15 | 11.77 | 11.83 | 11.6 | 11.64 | -1.27% | 82,561 | 96,703,725 |
| 2024-05-14 | 11.68 | 12.12 | 11.64 | 11.79 | +1.2% | 153,779 | 182,697,651 |
| 2024-05-13 | 11.53 | 11.9 | 11.46 | 11.65 | +0.34% | 134,589 | 157,471,863 |
| 2024-05-10 | 11.58 | 11.74 | 11.45 | 11.61 | +0.35% | 102,361 | 118,598,093 |
| 2024-05-09 | 11.3 | 11.63 | 11.3 | 11.57 | +2.57% | 130,284 | 150,263,182 |
| 2024-05-08 | 11.44 | 11.5 | 11.25 | 11.28 | -1.57% | 87,082 | 98,731,333 |
| 2024-05-07 | 11.5 | 11.59 | 11.39 | 11.46 | -0.69% | 103,042 | 118,191,004 |
| 2024-05-06 | 11.48 | 11.63 | 11.36 | 11.54 | +2.03% | 123,815 | 142,697,115 |
| 2024-04-30 | 11.14 | 11.4 | 11.14 | 11.31 | +1.43% | 120,616 | 136,123,560 |
| 2024-04-29 | 10.85 | 11.44 | 10.84 | 11.15 | +2.39% | 159,609 | 177,566,644 |
| 2024-04-26 | 11.55 | 11.56 | 10.78 | 10.89 | +3.32% | 191,971 | 210,579,506 |
| 2024-04-25 | 10.4 | 10.63 | 10.35 | 10.54 | +0.86% | 66,554 | 70,089,581 |
| 2024-04-24 | 10.5 | 10.54 | 10.34 | 10.45 | -0.95% | 66,638 | 69,369,417 |
| 2024-04-23 | 10.21 | 10.75 | 10.16 | 10.55 | +2.83% | 117,530 | 124,124,369 |
| 2024-04-22 | 9.99 | 10.4 | 9.84 | 10.26 | +3.12% | 89,417 | 91,209,852 |
| 2024-04-19 | 9.9 | 10.03 | 9.8 | 9.95 | +0.2% | 48,698 | 48,245,693 |
| 2024-04-18 | 9.89 | 10.15 | 9.65 | 9.93 | +0.61% | 59,492 | 59,064,250 |
| 2024-04-17 | 9.2 | 9.89 | 9.19 | 9.87 | +8.7% | 83,650 | 80,522,758 |
| 2024-04-16 | 9.83 | 9.89 | 9.08 | 9.08 | -9.11% | 98,148 | 92,041,770 |
| 2024-04-15 | 10.35 | 10.4 | 9.82 | 9.99 | -3.85% | 84,484 | 85,111,620 |
| 2024-04-12 | 10.53 | 10.68 | 10.35 | 10.39 | -1.42% | 47,245 | 49,664,856 |
| 2024-04-11 | 10.42 | 10.62 | 10.32 | 10.54 | -0.09% | 46,011 | 48,343,048 |
| 2024-04-10 | 10.76 | 10.81 | 10.45 | 10.55 | -2.5% | 57,448 | 60,833,136 |
| 2024-04-09 | 10.61 | 10.92 | 10.45 | 10.82 | +1.98% | 68,955 | 73,820,616 |
| 2024-04-08 | 10.85 | 10.86 | 10.6 | 10.61 | -2.3% | 56,119 | 60,154,939 |
| 2024-04-03 | 10.85 | 10.95 | 10.75 | 10.86 | +0.18% | 48,388 | 52,395,138 |
| 2024-04-02 | 10.83 | 10.93 | 10.76 | 10.84 | +0.18% | 56,569 | 61,320,988 |
| 2024-04-01 | 10.39 | 10.89 | 10.39 | 10.82 | +4.14% | 86,626 | 92,800,678 |
| 2024-03-29 | 10.31 | 10.45 | 10.21 | 10.39 | +1.17% | 43,205 | 44,654,242 |
| 2024-03-28 | 10.18 | 10.42 | 10.12 | 10.27 | +0.98% | 61,678 | 63,436,205 |
| 2024-03-27 | 10.43 | 10.59 | 10.16 | 10.17 | -2.59% | 54,212 | 56,255,571 |
| 2024-03-26 | 10.38 | 10.57 | 10.26 | 10.44 | +0.29% | 57,497 | 59,880,953 |
| 2024-03-25 | 10.67 | 10.79 | 10.39 | 10.41 | -3.16% | 82,532 | 87,280,308 |
| 2024-03-22 | 10.96 | 11.11 | 10.71 | 10.75 | -2.27% | 67,946 | 73,573,305 |
| 2024-03-21 | 10.93 | 11.1 | 10.87 | 11 | +0.55% | 77,485 | 85,250,742 |
| 2024-03-20 | 10.87 | 10.99 | 10.76 | 10.94 | +0.92% | 91,225 | 99,437,445 |
| 2024-03-19 | 10.65 | 11.15 | 10.63 | 10.84 | +1.5% | 135,562 | 147,351,572 |
| 2024-03-18 | 10.53 | 10.71 | 10.42 | 10.68 | +1.52% | 75,112 | 79,332,904 |
| 2024-03-15 | 10.33 | 10.54 | 10.23 | 10.52 | +1.74% | 70,134 | 73,278,561 |
| 2024-03-14 | 10.31 | 10.55 | 10.22 | 10.34 | -0.29% | 58,079 | 60,247,725 |
| 2024-03-13 | 10.45 | 10.45 | 10.23 | 10.37 | -0.96% | 72,889 | 75,323,712 |
| 2024-03-12 | 10.16 | 10.49 | 10.12 | 10.47 | +2.95% | 123,023 | 127,694,118 |
| 2024-03-11 | 10.02 | 10.23 | 9.96 | 10.17 | +1.29% | 86,756 | 87,945,814 |
| 2024-03-08 | 10.22 | 10.36 | 9.93 | 10.04 | -1.38% | 78,549 | 79,309,925 |
| 2024-03-07 | 10 | 10.76 | 10 | 10.18 | +1.7% | 130,093 | 134,047,106 |
| 2024-03-06 | 9.99 | 10.09 | 9.84 | 10.01 | +0.1% | 47,511 | 47,385,521 |
| 2024-03-05 | 10.1 | 10.22 | 9.96 | 10 | -2.15% | 48,016 | 48,207,923 |
| 2024-03-04 | 10.34 | 10.38 | 10.1 | 10.22 | -0.68% | 56,009 | 57,162,128 |
| 2024-03-01 | 10.17 | 10.47 | 10.05 | 10.29 | +1.18% | 85,923 | 88,118,566 |
| 2024-02-29 | 9.81 | 10.18 | 9.76 | 10.17 | +2.62% | 62,911 | 63,289,029 |
| 2024-02-28 | 10.36 | 10.66 | 9.9 | 9.91 | -4.44% | 104,240 | 107,597,303 |
| 2024-02-27 | 10.2 | 10.37 | 10.1 | 10.37 | +1.57% | 55,077 | 56,612,370 |
| 2024-02-26 | 10.3 | 10.38 | 10.12 | 10.21 | -0.49% | 63,896 | 65,390,537 |
| 2024-02-23 | 9.99 | 10.26 | 9.88 | 10.26 | +2.81% | 74,151 | 74,768,045 |
| 2024-02-22 | 9.85 | 10.04 | 9.81 | 9.98 | +0.4% | 77,297 | 76,830,513 |
| 2024-02-21 | 9.6 | 10.22 | 9.52 | 9.94 | +3.01% | 111,184 | 110,995,060 |
| 2024-02-20 | 9.66 | 9.68 | 9.5 | 9.65 | -0.62% | 51,664 | 49,466,749 |
| 2024-02-19 | 9.77 | 9.8 | 9.55 | 9.71 | +0.62% | 85,366 | 82,553,941 |
| 2024-02-08 | 9.13 | 9.69 | 9.06 | 9.65 | +6.63% | 97,723 | 92,467,672 |
| 2024-02-07 | 8.96 | 9.27 | 8.73 | 9.05 | +2.14% | 100,019 | 90,672,370 |
| 2024-02-06 | 8.4 | 9.06 | 8.11 | 8.86 | +3.02% | 93,170 | 79,716,403 |
| 2024-02-05 | 9.34 | 9.35 | 8.49 | 8.6 | -8.8% | 100,385 | 87,912,262 |
| 2024-02-02 | 9.89 | 10.14 | 9.11 | 9.43 | -4.75% | 81,104 | 78,205,376 |
| 2024-02-01 | 9.82 | 10.15 | 9.61 | 9.9 | -0.2% | 62,479 | 61,811,780 |
| 2024-01-31 | 10.39 | 10.55 | 9.88 | 9.92 | -4.71% | 71,712 | 72,938,635 |
| 2024-01-30 | 10.7 | 10.79 | 10.39 | 10.41 | -3.79% | 63,200 | 66,936,104 |
| 2024-01-29 | 11.1 | 11.29 | 10.76 | 10.82 | -1.9% | 80,515 | 88,651,319 |
| 2024-01-26 | 11.01 | 11.27 | 11.01 | 11.03 | -0.72% | 75,111 | 83,528,598 |
| 2024-01-25 | 10.84 | 11.12 | 10.71 | 11.11 | +1.74% | 97,144 | 106,323,269 |
| 2024-01-24 | 10.77 | 11.08 | 10.43 | 10.92 | +2.06% | 124,306 | 134,106,741 |
| 2024-01-23 | 10.32 | 11.16 | 10.15 | 10.7 | +3.68% | 142,508 | 151,866,760 |
| 2024-01-22 | 10.81 | 11.11 | 10.3 | 10.32 | -7.36% | 159,203 | 170,916,267 |
| 2024-01-19 | 11.88 | 11.9 | 11.12 | 11.14 | -7.63% | 221,860 | 254,015,223 |
| 2024-01-18 | 12.25 | 12.26 | 11.56 | 12.06 | -3.98% | 318,367 | 378,668,346 |
| 2024-01-17 | 11.75 | 12.94 | 11.55 | 12.56 | +6.8% | 411,386 | 525,210,127 |
| 2024-01-16 | 11.65 | 11.78 | 11.43 | 11.76 | +0.6% | 40,373 | 46,964,807 |
| 2024-01-15 | 11.63 | 11.79 | 11.6 | 11.69 | -0.34% | 28,450 | 33,261,790 |
| 2024-01-12 | 11.62 | 11.87 | 11.58 | 11.73 | +0.86% | 43,794 | 51,457,752 |
| 2024-01-11 | 11.44 | 11.68 | 11.4 | 11.63 | +0.87% | 34,756 | 40,194,512 |
| 2024-01-10 | 11.45 | 11.63 | 11.22 | 11.53 | +0.87% | 48,238 | 55,416,024 |
| 2024-01-09 | 11.5 | 11.63 | 11.38 | 11.43 | -0.61% | 36,127 | 41,474,927 |
| 2024-01-08 | 11.78 | 11.78 | 11.5 | 11.5 | -1.71% | 31,527 | 36,580,371 |
| 2024-01-05 | 11.97 | 11.97 | 11.68 | 11.7 | -1.35% | 46,137 | 54,389,685 |
| 2024-01-04 | 11.97 | 11.97 | 11.8 | 11.86 | -0.92% | 30,345 | 35,982,807 |
| 2024-01-03 | 11.91 | 12.03 | 11.88 | 11.97 | +0.42% | 37,683 | 45,113,421 |
| 2024-01-02 | 12.13 | 12.13 | 11.88 | 11.92 | -1.16% | 45,265 | 54,089,108 |
| 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：