股票概览
11.25
-0.71%
-0.08
11.25
开盘价
11.41
最高价
11.08
最低价
107,139
成交量
数据更新至: 2024-05-20
技术指标
11.30
MA5 (5日均线)
11.31
MA10 (10日均线)
11.12
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 | 11.25 | 11.41 | 11.08 | 11.25 | -0.71% | 107,139 | 120,732,148 |
| 2024-05-17 | 11.34 | 11.39 | 11.08 | 11.33 | +0.71% | 116,598 | 130,991,116 |
| 2024-05-16 | 11.15 | 11.42 | 11.05 | 11.25 | +0.54% | 132,166 | 148,852,246 |
| 2024-05-15 | 11.44 | 11.61 | 11.17 | 11.19 | -2.53% | 151,746 | 172,742,329 |
| 2024-05-14 | 11.27 | 11.66 | 11.19 | 11.48 | +4.55% | 239,691 | 273,833,149 |
| 2024-05-13 | 11.09 | 11.19 | 10.81 | 10.98 | -2.4% | 106,017 | 116,498,147 |
| 2024-05-10 | 11.43 | 11.51 | 11.18 | 11.25 | -1.66% | 89,889 | 101,340,526 |
| 2024-05-09 | 11.38 | 11.55 | 11.28 | 11.44 | +1.33% | 109,425 | 124,813,656 |
| 2024-05-08 | 11.5 | 11.56 | 11.26 | 11.29 | -2.84% | 100,771 | 114,553,526 |
| 2024-05-07 | 11.68 | 11.79 | 11.5 | 11.62 | -0.43% | 121,556 | 141,418,665 |
| 2024-05-06 | 11.9 | 11.98 | 11.61 | 11.67 | +0.17% | 127,286 | 149,672,382 |
| 2024-04-30 | 11.73 | 11.8 | 11.38 | 11.65 | -0.85% | 155,205 | 179,613,585 |
| 2024-04-29 | 11.5 | 11.82 | 11.5 | 11.75 | +3.52% | 190,478 | 223,021,790 |
| 2024-04-26 | 10.87 | 11.47 | 10.82 | 11.35 | +7.08% | 239,376 | 268,402,198 |
| 2024-04-25 | 10.6 | 10.78 | 10.48 | 10.6 | -0.66% | 104,827 | 111,372,128 |
| 2024-04-24 | 10.28 | 10.68 | 10.19 | 10.67 | +3.29% | 131,012 | 137,668,056 |
| 2024-04-23 | 10.3 | 10.49 | 10.25 | 10.33 | +0.29% | 114,986 | 119,032,411 |
| 2024-04-22 | 10.13 | 10.47 | 10 | 10.3 | -0.29% | 102,263 | 105,095,177 |
| 2024-04-19 | 10.69 | 10.71 | 10.31 | 10.33 | -3.55% | 126,234 | 132,037,773 |
| 2024-04-18 | 10.59 | 10.93 | 10.42 | 10.71 | 0% | 115,825 | 123,914,793 |
| 2024-04-17 | 10.35 | 10.78 | 10.35 | 10.71 | +5.52% | 142,697 | 151,782,995 |
| 2024-04-16 | 10.67 | 10.74 | 10.12 | 10.15 | -5.23% | 146,179 | 150,536,964 |
| 2024-04-15 | 11.05 | 11.18 | 10.48 | 10.71 | -3.43% | 144,679 | 156,077,730 |
| 2024-04-12 | 11.26 | 11.39 | 11.06 | 11.09 | -1.6% | 82,487 | 92,200,585 |
| 2024-04-11 | 11.12 | 11.43 | 11 | 11.27 | +0.9% | 121,536 | 137,450,090 |
| 2024-04-10 | 11.5 | 11.53 | 11.07 | 11.17 | -3.54% | 124,573 | 140,329,792 |
| 2024-04-09 | 11.44 | 11.77 | 11.25 | 11.58 | +2.93% | 136,522 | 156,926,223 |
| 2024-04-08 | 11.49 | 11.49 | 11.15 | 11.25 | -1.57% | 93,797 | 105,906,070 |
| 2024-04-03 | 11.8 | 11.9 | 11.39 | 11.43 | -3.95% | 132,956 | 153,102,142 |
| 2024-04-02 | 12.44 | 12.46 | 11.8 | 11.9 | -4.72% | 193,602 | 232,170,367 |
| 2024-04-01 | 11.97 | 12.53 | 11.93 | 12.49 | +4.78% | 163,914 | 202,811,260 |
| 2024-03-29 | 12 | 12.08 | 11.59 | 11.92 | -0.83% | 113,136 | 133,344,475 |
| 2024-03-28 | 11.58 | 12.17 | 11.53 | 12.02 | +3.89% | 166,793 | 199,780,019 |
| 2024-03-27 | 12.38 | 12.38 | 11.54 | 11.57 | -6.62% | 160,726 | 190,909,096 |
| 2024-03-26 | 12.55 | 12.8 | 12.21 | 12.39 | -2.36% | 154,081 | 192,118,643 |
| 2024-03-25 | 13.32 | 13.49 | 12.63 | 12.69 | -4.73% | 215,463 | 281,977,329 |
| 2024-03-22 | 13.09 | 13.52 | 12.83 | 13.32 | +0.53% | 269,642 | 355,720,316 |
| 2024-03-21 | 13.33 | 13.62 | 13.22 | 13.25 | -0.15% | 268,402 | 359,531,874 |
| 2024-03-20 | 13.25 | 13.44 | 13.05 | 13.27 | -0.82% | 323,294 | 427,987,176 |
| 2024-03-19 | 13.12 | 13.63 | 12.95 | 13.38 | +1.75% | 354,993 | 469,952,446 |
| 2024-03-18 | 12.99 | 13.2 | 12.75 | 13.15 | +1.94% | 222,078 | 288,899,137 |
| 2024-03-15 | 12.58 | 13.09 | 12.47 | 12.9 | +0.94% | 181,002 | 230,456,644 |
| 2024-03-14 | 12.79 | 13.01 | 12.6 | 12.78 | -2.22% | 168,774 | 215,886,976 |
| 2024-03-13 | 12.78 | 13.3 | 12.72 | 13.07 | +3.16% | 267,905 | 349,006,329 |
| 2024-03-12 | 12.65 | 12.86 | 12.52 | 12.67 | +0.72% | 143,824 | 182,482,758 |
| 2024-03-11 | 12.18 | 12.6 | 12.09 | 12.58 | +1.29% | 132,090 | 163,228,405 |
| 2024-03-08 | 12.21 | 12.46 | 12.09 | 12.42 | +1.8% | 106,577 | 130,804,164 |
| 2024-03-07 | 12.66 | 12.83 | 12.19 | 12.2 | -3.4% | 140,334 | 175,290,473 |
| 2024-03-06 | 12.58 | 12.82 | 12.35 | 12.63 | -1.02% | 142,639 | 179,846,573 |
| 2024-03-05 | 12.9 | 13.05 | 12.63 | 12.76 | -2.3% | 173,507 | 223,075,518 |
| 2024-03-04 | 12.98 | 13.13 | 12.48 | 13.06 | +2.19% | 227,683 | 292,686,389 |
| 2024-03-01 | 12.5 | 12.82 | 12.4 | 12.78 | +2.49% | 178,380 | 224,916,427 |
| 2024-02-29 | 11.83 | 12.58 | 11.8 | 12.47 | +4.35% | 166,618 | 205,589,728 |
| 2024-02-28 | 12.89 | 13.1 | 11.92 | 11.95 | -7% | 305,378 | 386,482,490 |
| 2024-02-27 | 12.13 | 12.85 | 12 | 12.85 | +5.76% | 232,819 | 291,040,619 |
| 2024-02-26 | 12.28 | 12.42 | 11.92 | 12.15 | -1.22% | 195,802 | 238,038,791 |
| 2024-02-23 | 12.16 | 12.32 | 11.83 | 12.3 | +3.36% | 209,964 | 255,346,873 |
| 2024-02-22 | 11.51 | 11.97 | 11.5 | 11.9 | +4.57% | 187,002 | 220,716,466 |
| 2024-02-21 | 11.12 | 11.75 | 11.03 | 11.38 | +0.62% | 165,730 | 189,787,467 |
| 2024-02-20 | 11.14 | 11.44 | 10.95 | 11.31 | +0.44% | 155,939 | 174,951,196 |
| 2024-02-19 | 11.21 | 11.34 | 10.9 | 11.26 | +6.23% | 226,147 | 251,318,092 |
| 2024-02-08 | 10 | 10.69 | 9.91 | 10.6 | +8.05% | 202,062 | 210,420,393 |
| 2024-02-07 | 9.5 | 10.17 | 9.4 | 9.81 | +2.62% | 228,445 | 224,698,290 |
| 2024-02-06 | 9.18 | 9.75 | 8.78 | 9.56 | +6.22% | 252,292 | 232,401,648 |
| 2024-02-05 | 10.24 | 10.41 | 8.84 | 9 | -12.2% | 262,674 | 245,369,714 |
| 2024-02-02 | 10.75 | 11.13 | 9.83 | 10.25 | -4.21% | 142,440 | 149,741,871 |
| 2024-02-01 | 10.77 | 11.13 | 10.54 | 10.7 | -1.74% | 136,462 | 147,523,110 |
| 2024-01-31 | 11.54 | 11.66 | 10.88 | 10.89 | -5.71% | 132,695 | 148,634,229 |
| 2024-01-30 | 11.7 | 12.04 | 11.47 | 11.55 | -4.55% | 101,074 | 119,025,509 |
| 2024-01-29 | 12.44 | 12.56 | 12.01 | 12.1 | -3.59% | 109,704 | 133,522,528 |
| 2024-01-26 | 12.58 | 12.96 | 12.4 | 12.55 | -0.24% | 121,105 | 153,444,750 |
| 2024-01-25 | 12.3 | 12.64 | 12.01 | 12.58 | +2.28% | 120,892 | 149,735,186 |
| 2024-01-24 | 12.3 | 12.38 | 11.75 | 12.3 | +0.57% | 94,134 | 113,867,580 |
| 2024-01-23 | 11.95 | 12.42 | 11.7 | 12.23 | +2.34% | 122,665 | 148,692,822 |
| 2024-01-22 | 13.1 | 13.15 | 11.87 | 11.95 | -6.86% | 126,794 | 157,309,771 |
| 2024-01-19 | 12.9 | 13.17 | 12.79 | 12.83 | -0.23% | 107,317 | 139,169,843 |
| 2024-01-18 | 12.75 | 12.98 | 12.4 | 12.86 | 0% | 103,142 | 130,475,109 |
| 2024-01-17 | 13.05 | 13.27 | 12.86 | 12.86 | -1.98% | 66,311 | 86,699,134 |
| 2024-01-16 | 13.26 | 13.35 | 12.9 | 13.12 | -1.13% | 66,278 | 86,480,964 |
| 2024-01-15 | 13.23 | 13.47 | 13.1 | 13.27 | +0.3% | 76,665 | 101,856,772 |
| 2024-01-12 | 13.4 | 13.49 | 13.2 | 13.23 | -1.85% | 62,773 | 83,320,520 |
| 2024-01-11 | 13.02 | 13.55 | 13.02 | 13.48 | +3.53% | 83,324 | 111,512,140 |
| 2024-01-10 | 13.21 | 13.3 | 12.95 | 13.02 | -2.11% | 65,532 | 85,669,186 |
| 2024-01-09 | 13.42 | 13.64 | 13.19 | 13.3 | -0.82% | 65,925 | 88,123,198 |
| 2024-01-08 | 13.53 | 13.84 | 13.4 | 13.41 | -1.61% | 61,404 | 83,133,922 |
| 2024-01-05 | 13.98 | 13.98 | 13.53 | 13.63 | -2.15% | 61,765 | 84,972,279 |
| 2024-01-04 | 13.96 | 14.04 | 13.68 | 13.93 | -0.43% | 62,540 | 86,767,730 |
| 2024-01-03 | 13.92 | 14.13 | 13.68 | 13.99 | +0.72% | 89,069 | 124,242,466 |
| 2024-01-02 | 14.02 | 14.29 | 13.89 | 13.89 | -0.79% | 112,032 | 157,121,989 |
| 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：