股票概览
11.45
+4.66%
+0.51
10.94
开盘价
11.52
最高价
10.8
最低价
154,587
成交量
数据更新至: 2024-05-20
技术指标
11.20
MA5 (5日均线)
11.03
MA10 (10日均线)
10.69
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 | 10.94 | 11.52 | 10.8 | 11.45 | +4.66% | 154,587 | 173,983,959 |
| 2024-05-17 | 10.86 | 11.09 | 10.77 | 10.94 | -0.55% | 79,496 | 86,702,561 |
| 2024-05-16 | 11.22 | 11.32 | 10.95 | 11 | -1.79% | 104,859 | 116,703,722 |
| 2024-05-15 | 11.29 | 11.55 | 11.15 | 11.2 | -1.67% | 140,686 | 159,279,673 |
| 2024-05-14 | 11.13 | 11.9 | 11.13 | 11.39 | +2.8% | 243,527 | 278,618,517 |
| 2024-05-13 | 10.58 | 11.18 | 10.37 | 11.08 | +4.33% | 190,310 | 207,652,472 |
| 2024-05-10 | 10.89 | 11.05 | 10.54 | 10.62 | -2.3% | 106,663 | 114,990,778 |
| 2024-05-09 | 10.7 | 10.98 | 10.7 | 10.87 | +0.28% | 79,734 | 86,537,553 |
| 2024-05-08 | 10.85 | 11.03 | 10.72 | 10.84 | -0.28% | 90,156 | 97,937,503 |
| 2024-05-07 | 11.13 | 11.13 | 10.7 | 10.87 | -2.34% | 130,550 | 141,785,074 |
| 2024-05-06 | 11.24 | 11.42 | 10.94 | 11.13 | -0.09% | 102,118 | 113,132,587 |
| 2024-04-30 | 10.99 | 11.34 | 10.88 | 11.14 | +1% | 127,951 | 142,332,015 |
| 2024-04-29 | 10.68 | 11.24 | 10.6 | 11.03 | +3.96% | 129,203 | 141,396,936 |
| 2024-04-26 | 10.27 | 11.04 | 10.27 | 10.61 | +1.82% | 157,859 | 169,597,403 |
| 2024-04-25 | 10.17 | 10.52 | 10.09 | 10.42 | +1.66% | 105,921 | 109,344,671 |
| 2024-04-24 | 10.11 | 10.32 | 10 | 10.25 | +0.29% | 128,685 | 130,851,246 |
| 2024-04-23 | 9.74 | 10.66 | 9.65 | 10.22 | +6.68% | 176,748 | 180,819,451 |
| 2024-04-22 | 9.22 | 9.77 | 8.97 | 9.58 | +2.24% | 102,900 | 97,234,923 |
| 2024-04-19 | 9.64 | 9.7 | 9.27 | 9.37 | -4% | 97,921 | 92,485,092 |
| 2024-04-18 | 9.52 | 9.95 | 9.31 | 9.76 | +1.35% | 143,751 | 138,615,943 |
| 2024-04-17 | 8.59 | 9.66 | 8.59 | 9.63 | +13.7% | 167,250 | 155,461,250 |
| 2024-04-16 | 9.44 | 9.49 | 8.41 | 8.47 | -9.89% | 162,864 | 141,256,656 |
| 2024-04-15 | 9.97 | 10.02 | 9.27 | 9.4 | -6% | 109,724 | 104,609,888 |
| 2024-04-12 | 10.2 | 10.27 | 9.9 | 10 | -2.25% | 79,955 | 80,527,252 |
| 2024-04-11 | 10.09 | 10.38 | 10.02 | 10.23 | +1.09% | 88,913 | 91,353,352 |
| 2024-04-10 | 10.6 | 10.68 | 9.85 | 10.12 | -4.8% | 121,792 | 123,496,963 |
| 2024-04-09 | 10.7 | 10.87 | 10.52 | 10.63 | -0.28% | 60,565 | 64,672,506 |
| 2024-04-08 | 11.13 | 11.2 | 10.62 | 10.66 | -4.82% | 104,623 | 113,726,712 |
| 2024-04-03 | 11.67 | 11.71 | 11.17 | 11.2 | -4.84% | 107,652 | 122,404,932 |
| 2024-04-02 | 11.61 | 11.85 | 11.57 | 11.77 | -0.25% | 80,785 | 94,691,138 |
| 2024-04-01 | 11.46 | 11.99 | 11.34 | 11.8 | +2.43% | 163,106 | 189,874,607 |
| 2024-03-29 | 10.88 | 11.63 | 10.88 | 11.52 | +5.79% | 178,348 | 202,522,799 |
| 2024-03-28 | 10.42 | 11.02 | 10.3 | 10.89 | +5.01% | 146,966 | 158,509,727 |
| 2024-03-27 | 11.25 | 11.34 | 10.3 | 10.37 | -8.31% | 190,967 | 204,620,290 |
| 2024-03-26 | 11.16 | 11.44 | 10.92 | 11.31 | +1.16% | 130,849 | 146,599,946 |
| 2024-03-25 | 11.5 | 11.66 | 11.16 | 11.18 | -2.02% | 191,628 | 218,967,451 |
| 2024-03-22 | 11.47 | 11.88 | 11.28 | 11.41 | -2.89% | 214,639 | 246,214,773 |
| 2024-03-21 | 11.59 | 12.39 | 11.51 | 11.75 | -0.51% | 319,009 | 378,050,748 |
| 2024-03-20 | 11.5 | 12.06 | 11.13 | 11.81 | +6.11% | 374,388 | 436,204,073 |
| 2024-03-19 | 11.15 | 11.27 | 10.91 | 11.13 | -1.5% | 229,192 | 253,971,690 |
| 2024-03-18 | 10 | 11.54 | 10 | 11.3 | +11.77% | 440,647 | 477,879,400 |
| 2024-03-15 | 10 | 10.12 | 9.9 | 10.11 | +0.3% | 92,780 | 92,838,841 |
| 2024-03-14 | 10.18 | 10.23 | 9.88 | 10.08 | -2.51% | 142,766 | 143,639,719 |
| 2024-03-13 | 10.17 | 10.45 | 10.09 | 10.34 | +1.17% | 181,222 | 186,098,569 |
| 2024-03-12 | 10.18 | 10.32 | 9.9 | 10.22 | +0.59% | 176,305 | 178,891,118 |
| 2024-03-11 | 9.75 | 10.23 | 9.7 | 10.16 | +2.01% | 185,227 | 186,608,610 |
| 2024-03-08 | 10.06 | 10.07 | 9.78 | 9.96 | -1.68% | 178,224 | 176,660,649 |
| 2024-03-07 | 9.98 | 10.6 | 9.9 | 10.13 | 0% | 260,225 | 265,273,252 |
| 2024-03-06 | 10.14 | 10.71 | 10.09 | 10.13 | -1.55% | 249,835 | 258,980,540 |
| 2024-03-05 | 10.28 | 10.58 | 9.93 | 10.29 | -2.46% | 266,106 | 272,135,020 |
| 2024-03-04 | 9.78 | 10.69 | 9.77 | 10.55 | +7.11% | 326,151 | 337,960,726 |
| 2024-03-01 | 9.85 | 9.95 | 9.51 | 9.85 | -1.79% | 265,082 | 258,603,370 |
| 2024-02-29 | 9 | 10.09 | 8.92 | 10.03 | +9.38% | 350,717 | 335,245,453 |
| 2024-02-28 | 9.43 | 10.88 | 9.15 | 9.17 | -1.61% | 473,738 | 474,995,958 |
| 2024-02-27 | 8.8 | 9.34 | 8.73 | 9.32 | +4.25% | 254,877 | 234,030,399 |
| 2024-02-26 | 8.77 | 9.33 | 8.61 | 8.94 | +0.22% | 259,909 | 232,614,433 |
| 2024-02-23 | 8.66 | 9.06 | 8.51 | 8.92 | +3% | 235,185 | 205,821,243 |
| 2024-02-22 | 8.4 | 8.74 | 8.35 | 8.66 | 0% | 241,312 | 206,551,767 |
| 2024-02-21 | 8 | 8.66 | 7.86 | 8.66 | +6.65% | 286,655 | 240,178,868 |
| 2024-02-20 | 8 | 8.36 | 7.89 | 8.12 | -1.58% | 247,469 | 200,072,990 |
| 2024-02-19 | 7.55 | 8.39 | 7.47 | 8.25 | +17.52% | 289,555 | 232,652,156 |
| 2024-02-08 | 6.18 | 7.05 | 6.08 | 7.02 | +13.59% | 178,061 | 118,101,844 |
| 2024-02-07 | 6.47 | 6.62 | 5.98 | 6.18 | -4.19% | 166,164 | 105,305,152 |
| 2024-02-06 | 6.19 | 6.65 | 5.64 | 6.45 | +2.71% | 162,231 | 99,172,070 |
| 2024-02-05 | 7.05 | 7.12 | 6.2 | 6.28 | -12.53% | 147,972 | 95,869,033 |
| 2024-02-02 | 7.75 | 7.93 | 6.91 | 7.18 | -6.87% | 107,507 | 79,347,502 |
| 2024-02-01 | 7.75 | 7.83 | 7.46 | 7.71 | -0.52% | 85,381 | 65,598,365 |
| 2024-01-31 | 8.1 | 8.22 | 7.73 | 7.75 | -5.02% | 88,707 | 70,503,291 |
| 2024-01-30 | 8.54 | 8.54 | 8.1 | 8.16 | -4.56% | 77,466 | 64,431,943 |
| 2024-01-29 | 9.03 | 9.06 | 8.51 | 8.55 | -5.11% | 83,745 | 72,949,629 |
| 2024-01-26 | 9.1 | 9.26 | 8.98 | 9.01 | -0.77% | 79,348 | 72,298,312 |
| 2024-01-25 | 8.61 | 9.1 | 8.56 | 9.08 | +4.85% | 104,632 | 92,846,293 |
| 2024-01-24 | 8.56 | 8.75 | 8.27 | 8.66 | +0.93% | 85,680 | 72,986,278 |
| 2024-01-23 | 8.56 | 8.65 | 8.37 | 8.58 | +1.06% | 73,869 | 63,022,984 |
| 2024-01-22 | 9 | 9.07 | 8.42 | 8.49 | -5.67% | 100,527 | 88,221,086 |
| 2024-01-19 | 9.29 | 9.42 | 9 | 9 | -2.81% | 77,362 | 71,192,569 |
| 2024-01-18 | 9.15 | 9.35 | 8.99 | 9.26 | +0.22% | 97,980 | 89,564,988 |
| 2024-01-17 | 9.33 | 9.55 | 9.23 | 9.24 | -0.65% | 103,002 | 96,943,875 |
| 2024-01-16 | 9.48 | 9.48 | 9.1 | 9.3 | -0.64% | 67,308 | 62,040,951 |
| 2024-01-15 | 9.29 | 9.43 | 9.27 | 9.36 | +0.11% | 55,741 | 52,172,321 |
| 2024-01-12 | 9.65 | 9.69 | 9.35 | 9.35 | -3.21% | 85,444 | 80,984,968 |
| 2024-01-11 | 9.34 | 9.69 | 9.29 | 9.66 | +3.87% | 108,391 | 104,024,022 |
| 2024-01-10 | 9.45 | 9.47 | 9.15 | 9.3 | -1.9% | 64,924 | 60,357,957 |
| 2024-01-09 | 9.39 | 9.62 | 9.33 | 9.48 | +0.32% | 75,871 | 71,821,325 |
| 2024-01-08 | 9.44 | 9.6 | 9.4 | 9.45 | -0.32% | 88,409 | 84,209,033 |
| 2024-01-05 | 9.79 | 9.84 | 9.43 | 9.48 | -3.76% | 119,390 | 114,869,308 |
| 2024-01-04 | 9.81 | 9.95 | 9.7 | 9.85 | -0.2% | 100,594 | 98,965,657 |
| 2024-01-03 | 9.69 | 9.95 | 9.63 | 9.87 | +1.54% | 130,524 | 128,198,317 |
| 2024-01-02 | 9.9 | 10.05 | 9.72 | 9.72 | -1.52% | 104,578 | 102,748,259 |
| 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：