股票概览
11.48
+3.8%
+0.42
10.95
开盘价
11.59
最高价
10.95
最低价
243,977
成交量
数据更新至: 2024-05-20
技术指标
11.59
MA5 (5日均线)
11.26
MA10 (10日均线)
10.58
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 | 10.95 | 11.59 | 10.95 | 11.48 | +3.8% | 243,977 | 278,072,282 |
| 2024-05-17 | 11.16 | 11.29 | 10.9 | 11.06 | -2.81% | 259,933 | 287,178,886 |
| 2024-05-16 | 12.04 | 12.19 | 11.35 | 11.38 | -3.64% | 310,128 | 361,018,166 |
| 2024-05-15 | 11.91 | 12.15 | 11.62 | 11.81 | -3.28% | 357,885 | 424,901,936 |
| 2024-05-14 | 11.57 | 12.43 | 11.32 | 12.21 | +3.56% | 505,264 | 600,910,991 |
| 2024-05-13 | 11.06 | 12.32 | 11.06 | 11.79 | +3.97% | 470,043 | 551,419,684 |
| 2024-05-10 | 10.79 | 11.98 | 10.79 | 11.34 | +7.18% | 542,500 | 614,788,939 |
| 2024-05-09 | 11 | 11.18 | 10.58 | 10.58 | +3.52% | 440,697 | 480,751,378 |
| 2024-05-08 | 10.5 | 10.57 | 10.08 | 10.22 | -4.66% | 309,847 | 319,087,655 |
| 2024-05-07 | 10.87 | 11.19 | 10.7 | 10.72 | -1.38% | 342,419 | 373,365,457 |
| 2024-05-06 | 10.9 | 11.11 | 10.73 | 10.87 | -0.55% | 345,834 | 376,104,610 |
| 2024-04-30 | 10.66 | 11.21 | 10.45 | 10.93 | +1.58% | 609,968 | 660,929,691 |
| 2024-04-29 | 10.61 | 10.92 | 10.37 | 10.76 | -2.54% | 718,084 | 760,234,389 |
| 2024-04-26 | 9.79 | 11.04 | 9.41 | 11.04 | +20% | 646,967 | 684,551,929 |
| 2024-04-25 | 9.5 | 9.6 | 9.18 | 9.2 | -3.97% | 261,309 | 244,895,722 |
| 2024-04-24 | 9.06 | 9.66 | 8.96 | 9.58 | +7.28% | 305,503 | 286,345,879 |
| 2024-04-23 | 9 | 9.27 | 8.91 | 8.93 | +0.79% | 209,242 | 189,973,922 |
| 2024-04-22 | 9.02 | 9.1 | 8.66 | 8.86 | -4.01% | 188,770 | 167,195,730 |
| 2024-04-19 | 9.68 | 9.69 | 9.19 | 9.23 | -3.55% | 207,918 | 195,506,732 |
| 2024-04-18 | 9.52 | 9.76 | 9.1 | 9.57 | -2.45% | 289,600 | 276,642,630 |
| 2024-04-17 | 8.72 | 9.99 | 8.72 | 9.81 | +17.49% | 439,748 | 416,893,001 |
| 2024-04-16 | 9.57 | 9.57 | 8.35 | 8.35 | -12.01% | 301,746 | 263,089,321 |
| 2024-04-15 | 10.46 | 10.46 | 9.16 | 9.49 | -9.71% | 345,626 | 333,874,582 |
| 2024-04-12 | 10.66 | 10.7 | 10.25 | 10.51 | -0.38% | 194,191 | 203,965,598 |
| 2024-04-11 | 10.38 | 10.71 | 10.23 | 10.55 | +1.83% | 227,298 | 239,496,819 |
| 2024-04-10 | 10.56 | 10.76 | 10.26 | 10.36 | -1.43% | 234,376 | 246,198,138 |
| 2024-04-09 | 10.8 | 10.8 | 10.31 | 10.51 | -3.04% | 221,327 | 231,941,516 |
| 2024-04-08 | 11.1 | 11.15 | 10.75 | 10.84 | -1.19% | 223,624 | 245,213,445 |
| 2024-04-03 | 11.47 | 11.5 | 10.85 | 10.97 | -3.6% | 266,337 | 296,220,665 |
| 2024-04-02 | 11.8 | 11.85 | 11.13 | 11.38 | -3.4% | 316,815 | 361,209,380 |
| 2024-04-01 | 11.59 | 12.19 | 11.58 | 11.78 | +3.61% | 407,741 | 482,903,072 |
| 2024-03-29 | 11.2 | 11.57 | 11.03 | 11.37 | +0.18% | 242,590 | 273,628,184 |
| 2024-03-28 | 10.82 | 11.48 | 10.82 | 11.35 | +5.58% | 375,713 | 420,273,837 |
| 2024-03-27 | 11.49 | 11.62 | 10.71 | 10.75 | -7.8% | 418,635 | 463,127,011 |
| 2024-03-26 | 12.4 | 12.95 | 11.58 | 11.66 | -8.19% | 540,963 | 661,838,996 |
| 2024-03-25 | 12.95 | 13.64 | 12.65 | 12.7 | -1.78% | 579,553 | 764,419,618 |
| 2024-03-22 | 12.51 | 13.2 | 12.26 | 12.93 | +2.29% | 515,253 | 655,717,046 |
| 2024-03-21 | 12.5 | 13.06 | 12.41 | 12.64 | -0.39% | 429,099 | 547,016,154 |
| 2024-03-20 | 12.79 | 13.18 | 12.38 | 12.69 | -3.13% | 514,885 | 654,936,914 |
| 2024-03-19 | 12.8 | 13.87 | 12.7 | 13.1 | +0.46% | 651,793 | 866,025,139 |
| 2024-03-18 | 12.81 | 13.33 | 12.65 | 13.04 | +1.4% | 468,631 | 611,361,661 |
| 2024-03-15 | 12.7 | 12.89 | 12.5 | 12.86 | +1.18% | 351,846 | 446,635,009 |
| 2024-03-14 | 12.87 | 13.11 | 12.45 | 12.71 | -4.58% | 541,241 | 688,431,242 |
| 2024-03-13 | 14.08 | 14.09 | 13.22 | 13.32 | -3.97% | 565,738 | 769,620,482 |
| 2024-03-12 | 14.44 | 15.15 | 13.42 | 13.87 | -3.95% | 780,599 | 1,098,603,466 |
| 2024-03-11 | 13.55 | 14.77 | 13.55 | 14.44 | +7.36% | 791,397 | 1,134,868,280 |
| 2024-03-08 | 13.2 | 13.83 | 12.77 | 13.45 | +3.38% | 649,591 | 873,610,575 |
| 2024-03-07 | 13.75 | 14.11 | 12.73 | 13.01 | -8.06% | 828,357 | 1,108,249,383 |
| 2024-03-06 | 13.8 | 14.4 | 13.37 | 14.15 | +2.83% | 909,359 | 1,266,568,205 |
| 2024-03-05 | 13.46 | 14.86 | 13.26 | 13.76 | -1.22% | 1,256,998 | 1,771,993,527 |
| 2024-03-04 | 11.73 | 13.93 | 11.45 | 13.93 | +19.98% | 1,299,953 | 1,673,005,107 |
| 2024-03-01 | 11.27 | 12.27 | 11 | 11.61 | +2.11% | 771,414 | 891,131,159 |
| 2024-02-29 | 11 | 11.95 | 11 | 11.37 | +4.12% | 807,685 | 922,666,399 |
| 2024-02-28 | 12.3 | 12.69 | 10.9 | 10.92 | -14.49% | 1,010,899 | 1,207,759,679 |
| 2024-02-27 | 11.19 | 12.77 | 10.9 | 12.77 | +9.43% | 1,137,161 | 1,322,115,525 |
| 2024-02-26 | 10.62 | 12.25 | 10.32 | 11.67 | +5.14% | 1,224,913 | 1,373,436,368 |
| 2024-02-23 | 11.03 | 11.38 | 10.23 | 11.1 | +17.09% | 1,234,635 | 1,351,905,228 |
| 2024-02-22 | 9.48 | 9.48 | 9.48 | 9.48 | +20% | 202,018 | 191,513,471 |
| 2024-02-21 | 7.7 | 8.28 | 7.68 | 7.9 | -0.5% | 503,439 | 402,560,924 |
| 2024-02-20 | 7.38 | 8.3 | 7.29 | 7.94 | +3.93% | 596,854 | 469,578,647 |
| 2024-02-19 | 7.1 | 7.79 | 6.99 | 7.64 | +12.19% | 669,469 | 490,152,207 |
| 2024-02-08 | 6.78 | 7.08 | 6.4 | 6.81 | +1.64% | 478,373 | 325,336,685 |
| 2024-02-07 | 6.76 | 7.29 | 6.32 | 6.7 | -1.9% | 497,202 | 337,792,794 |
| 2024-02-06 | 6.2 | 6.99 | 5.98 | 6.83 | +7.05% | 444,091 | 286,614,673 |
| 2024-02-05 | 7.46 | 7.5 | 6.25 | 6.38 | -15.27% | 447,139 | 302,561,135 |
| 2024-02-02 | 8.32 | 8.5 | 7.3 | 7.53 | -11.1% | 519,916 | 406,832,925 |
| 2024-02-01 | 8.69 | 9.14 | 8.38 | 8.47 | -3.2% | 451,901 | 397,952,118 |
| 2024-01-31 | 9.06 | 9.42 | 8.61 | 8.75 | -2.67% | 526,998 | 476,542,558 |
| 2024-01-30 | 9.7 | 9.9 | 8.81 | 8.99 | -8.92% | 617,538 | 572,391,342 |
| 2024-01-29 | 9.18 | 10.87 | 9.14 | 9.87 | +2.39% | 849,616 | 851,387,590 |
| 2024-01-26 | 9.84 | 10.39 | 9.3 | 9.64 | +11.32% | 992,290 | 999,006,324 |
| 2024-01-25 | 8.03 | 8.73 | 7.99 | 8.66 | +7.71% | 325,695 | 274,600,734 |
| 2024-01-24 | 7.9 | 8.09 | 7.67 | 8.04 | +1.52% | 173,622 | 136,748,170 |
| 2024-01-23 | 7.9 | 8.05 | 7.74 | 7.92 | 0% | 179,016 | 140,883,703 |
| 2024-01-22 | 8.45 | 8.61 | 7.81 | 7.92 | -7.37% | 217,333 | 177,559,674 |
| 2024-01-19 | 8.6 | 8.7 | 8.52 | 8.55 | -2.06% | 157,126 | 134,947,992 |
| 2024-01-18 | 8.5 | 8.77 | 8.26 | 8.73 | +1.99% | 239,834 | 203,207,238 |
| 2024-01-17 | 8.67 | 8.89 | 8.56 | 8.56 | -1.27% | 175,804 | 153,095,602 |
| 2024-01-16 | 8.79 | 8.85 | 8.55 | 8.67 | -1.25% | 166,951 | 144,240,541 |
| 2024-01-15 | 8.9 | 9.02 | 8.73 | 8.78 | -2.44% | 196,882 | 173,861,364 |
| 2024-01-12 | 8.9 | 9.22 | 8.86 | 9 | +0.22% | 300,167 | 270,485,343 |
| 2024-01-11 | 8.55 | 9.08 | 8.53 | 8.98 | +4.78% | 325,646 | 289,228,256 |
| 2024-01-10 | 8.92 | 8.97 | 8.49 | 8.57 | -4.03% | 273,124 | 236,226,988 |
| 2024-01-09 | 8.83 | 9.15 | 8.79 | 8.93 | +1.71% | 277,063 | 247,949,067 |
| 2024-01-08 | 9.08 | 9.1 | 8.78 | 8.78 | -2.98% | 212,125 | 188,067,466 |
| 2024-01-05 | 9.36 | 9.49 | 8.89 | 9.05 | -3.42% | 310,575 | 281,884,563 |
| 2024-01-04 | 9.86 | 9.88 | 9.3 | 9.37 | -4.49% | 296,489 | 280,400,214 |
| 2024-01-03 | 9.9 | 10.08 | 9.66 | 9.81 | -1.11% | 287,926 | 283,329,476 |
| 2024-01-02 | 9.85 | 10.27 | 9.6 | 9.92 | +0.51% | 461,248 | 459,212,299 |
| 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：