股票概览
11.09
-2.2%
-0.25
11
开盘价
11.18
最高价
10.91
最低价
227,689
成交量
数据更新至: 2024-05-20
技术指标
11.30
MA5 (5日均线)
11.51
MA10 (10日均线)
11.19
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 | 11.18 | 10.91 | 11.09 | -2.2% | 227,689 | 251,500,801 |
| 2024-05-17 | 11.65 | 11.67 | 11.25 | 11.34 | -1.82% | 202,041 | 229,391,513 |
| 2024-05-16 | 11.21 | 11.64 | 11.1 | 11.55 | +2.21% | 319,372 | 366,145,518 |
| 2024-05-15 | 11.15 | 11.65 | 10.97 | 11.3 | +0.89% | 283,057 | 318,916,511 |
| 2024-05-14 | 11.27 | 11.37 | 11.12 | 11.2 | +0.09% | 179,056 | 200,795,535 |
| 2024-05-13 | 11.48 | 11.74 | 11.12 | 11.19 | -2.61% | 258,995 | 295,494,440 |
| 2024-05-10 | 11.86 | 11.97 | 11.45 | 11.49 | -3.12% | 292,137 | 340,770,256 |
| 2024-05-09 | 11.8 | 12.04 | 11.78 | 11.86 | -0.92% | 265,481 | 315,696,014 |
| 2024-05-08 | 12.03 | 12.29 | 11.65 | 11.97 | -1.07% | 416,288 | 499,330,587 |
| 2024-05-07 | 12 | 12.38 | 11.96 | 12.1 | -0.74% | 431,168 | 522,271,363 |
| 2024-05-06 | 11.88 | 12.45 | 11.72 | 12.19 | +4.46% | 567,154 | 686,035,732 |
| 2024-04-30 | 11.91 | 12.25 | 11.63 | 11.67 | -4.19% | 456,948 | 540,958,431 |
| 2024-04-29 | 12.44 | 12.69 | 12.12 | 12.18 | +1.75% | 692,640 | 857,935,439 |
| 2024-04-26 | 12.69 | 13 | 11.89 | 11.97 | +1.7% | 1,063,472 | 1,329,146,790 |
| 2024-04-25 | 11.76 | 11.77 | 11.3 | 11.77 | +19.98% | 452,180 | 529,832,253 |
| 2024-04-24 | 9.82 | 9.89 | 9.54 | 9.81 | +1.13% | 231,111 | 225,173,852 |
| 2024-04-23 | 9.78 | 9.86 | 9.6 | 9.7 | -2.32% | 232,501 | 225,847,036 |
| 2024-04-22 | 9.7 | 10.2 | 9.7 | 9.93 | +2.48% | 305,320 | 304,258,754 |
| 2024-04-19 | 9.53 | 9.9 | 9.52 | 9.69 | -0.62% | 207,784 | 201,903,153 |
| 2024-04-18 | 9.76 | 10.19 | 9.71 | 9.75 | -0.41% | 321,554 | 320,280,986 |
| 2024-04-17 | 9.42 | 9.82 | 9.41 | 9.79 | +5.04% | 263,593 | 255,065,684 |
| 2024-04-16 | 9.61 | 9.91 | 9.18 | 9.32 | -4.21% | 323,130 | 306,584,362 |
| 2024-04-15 | 10.1 | 10.15 | 9.55 | 9.73 | -3.95% | 261,265 | 255,682,025 |
| 2024-04-12 | 10.32 | 10.37 | 10.09 | 10.13 | -1.36% | 186,332 | 190,130,299 |
| 2024-04-11 | 10.3 | 10.51 | 10.21 | 10.27 | -1.25% | 206,142 | 213,861,642 |
| 2024-04-10 | 10.9 | 10.9 | 10.34 | 10.4 | -5.11% | 286,906 | 302,570,543 |
| 2024-04-09 | 10.81 | 10.99 | 10.69 | 10.96 | +1.67% | 195,418 | 212,228,330 |
| 2024-04-08 | 11.22 | 11.29 | 10.71 | 10.78 | -5.36% | 282,035 | 307,779,499 |
| 2024-04-03 | 11.22 | 11.65 | 11.1 | 11.39 | +1.52% | 253,383 | 287,409,916 |
| 2024-04-02 | 11.62 | 11.69 | 11.17 | 11.22 | -4.02% | 261,412 | 297,694,547 |
| 2024-04-01 | 11.4 | 11.75 | 11.32 | 11.69 | +2.19% | 263,363 | 304,573,120 |
| 2024-03-29 | 11.47 | 11.78 | 11.38 | 11.44 | -1.63% | 237,187 | 273,317,913 |
| 2024-03-28 | 11.21 | 11.87 | 10.9 | 11.63 | +2.2% | 420,642 | 479,322,275 |
| 2024-03-27 | 11.32 | 11.89 | 11.22 | 11.38 | +0.26% | 409,236 | 476,317,140 |
| 2024-03-26 | 11.7 | 11.88 | 11.27 | 11.35 | -2.24% | 311,365 | 359,541,813 |
| 2024-03-25 | 12.08 | 12.28 | 11.61 | 11.61 | -5.22% | 341,167 | 408,746,601 |
| 2024-03-22 | 12.08 | 12.4 | 11.79 | 12.25 | +0.66% | 494,939 | 598,384,914 |
| 2024-03-21 | 12.46 | 12.56 | 12.08 | 12.17 | -3.49% | 511,799 | 627,621,445 |
| 2024-03-20 | 12.69 | 12.79 | 12.41 | 12.61 | -2.25% | 508,774 | 641,027,804 |
| 2024-03-19 | 12.9 | 13.18 | 12.81 | 12.9 | -1.07% | 426,623 | 553,631,632 |
| 2024-03-18 | 12.91 | 13.18 | 12.68 | 13.04 | +0.08% | 538,792 | 697,679,879 |
| 2024-03-15 | 12.99 | 13.32 | 12.73 | 13.03 | +0.31% | 553,020 | 718,446,587 |
| 2024-03-14 | 13.9 | 14.34 | 12.84 | 12.99 | -2.91% | 982,372 | 1,335,427,270 |
| 2024-03-13 | 12.59 | 13.39 | 12.28 | 13.38 | +5.94% | 856,327 | 1,093,660,491 |
| 2024-03-12 | 12.29 | 12.84 | 12.25 | 12.63 | +1.61% | 569,062 | 720,981,949 |
| 2024-03-11 | 12.15 | 12.58 | 12.14 | 12.43 | +0.81% | 449,237 | 555,767,308 |
| 2024-03-08 | 12.5 | 12.8 | 12.3 | 12.33 | +2.92% | 615,543 | 772,247,852 |
| 2024-03-07 | 12.7 | 13.05 | 11.97 | 11.98 | -7.85% | 679,255 | 846,285,940 |
| 2024-03-06 | 13.15 | 13.39 | 12.8 | 13 | -1.14% | 571,821 | 745,282,406 |
| 2024-03-05 | 12.79 | 13.31 | 12.46 | 13.15 | +0.54% | 808,619 | 1,037,543,246 |
| 2024-03-04 | 12.4 | 13.42 | 12.2 | 13.08 | +5.65% | 868,197 | 1,120,361,253 |
| 2024-03-01 | 12 | 12.65 | 11.77 | 12.38 | +1.48% | 809,607 | 991,041,502 |
| 2024-02-29 | 11.66 | 12.35 | 11.66 | 12.2 | +3.3% | 759,631 | 917,484,419 |
| 2024-02-28 | 13.5 | 14.1 | 11.6 | 11.81 | -6.79% | 1,163,152 | 1,526,013,910 |
| 2024-02-27 | 12.04 | 12.7 | 11.93 | 12.67 | +4.71% | 924,388 | 1,146,151,215 |
| 2024-02-26 | 12.03 | 12.62 | 11.77 | 12.1 | -1.22% | 868,271 | 1,054,702,377 |
| 2024-02-23 | 11.56 | 12.35 | 11.55 | 12.25 | +3.73% | 954,892 | 1,143,039,579 |
| 2024-02-22 | 11 | 12.3 | 11 | 11.81 | +5.35% | 1,051,015 | 1,226,887,297 |
| 2024-02-21 | 11.01 | 11.46 | 10.65 | 11.21 | -4.27% | 1,019,488 | 1,136,714,310 |
| 2024-02-20 | 9.49 | 11.72 | 9.4 | 11.71 | +19.86% | 1,257,880 | 1,379,923,883 |
| 2024-02-19 | 9.4 | 10.28 | 9.11 | 9.77 | +12.43% | 762,016 | 734,557,835 |
| 2024-02-08 | 8.45 | 8.75 | 7.8 | 8.69 | +2.84% | 577,748 | 479,752,372 |
| 2024-02-07 | 8.52 | 9.2 | 8.29 | 8.45 | -0.82% | 643,566 | 562,104,294 |
| 2024-02-06 | 7.8 | 8.82 | 7.56 | 8.52 | +9.23% | 544,557 | 443,702,604 |
| 2024-02-05 | 8.46 | 8.49 | 7.6 | 7.8 | -8.67% | 495,789 | 394,114,826 |
| 2024-02-02 | 8.88 | 9.27 | 8.2 | 8.54 | -2.4% | 521,572 | 457,000,070 |
| 2024-02-01 | 8.91 | 9.45 | 8.75 | 8.75 | +0.46% | 491,489 | 444,852,110 |
| 2024-01-31 | 9.09 | 9.49 | 8.66 | 8.71 | -7.24% | 559,615 | 501,428,940 |
| 2024-01-30 | 10 | 10.16 | 9.37 | 9.39 | -11.67% | 550,901 | 535,826,062 |
| 2024-01-29 | 10.8 | 11.25 | 10.43 | 10.63 | +3.4% | 675,607 | 725,850,366 |
| 2024-01-26 | 10.41 | 10.66 | 10.17 | 10.28 | -2.65% | 351,727 | 366,933,752 |
| 2024-01-25 | 10.29 | 10.63 | 10.24 | 10.56 | +2.13% | 356,191 | 373,333,082 |
| 2024-01-24 | 10.28 | 10.42 | 9.96 | 10.34 | +2.58% | 322,221 | 328,744,591 |
| 2024-01-23 | 9.87 | 10.24 | 9.87 | 10.08 | +2.13% | 283,945 | 285,429,679 |
| 2024-01-22 | 10.35 | 10.46 | 9.77 | 9.87 | -5.91% | 340,898 | 344,966,454 |
| 2024-01-19 | 10.62 | 10.8 | 10.44 | 10.49 | -1.22% | 257,038 | 271,930,217 |
| 2024-01-18 | 10.45 | 10.68 | 10.2 | 10.62 | -1.39% | 409,617 | 425,704,436 |
| 2024-01-17 | 11.06 | 11.24 | 10.76 | 10.77 | -3.15% | 335,632 | 366,783,621 |
| 2024-01-16 | 11.36 | 11.46 | 10.86 | 11.12 | -3.39% | 449,232 | 498,040,786 |
| 2024-01-15 | 11.25 | 11.77 | 11.2 | 11.51 | -0.69% | 353,126 | 404,491,726 |
| 2024-01-12 | 11.9 | 12.25 | 11.57 | 11.59 | -3.42% | 396,253 | 471,028,070 |
| 2024-01-11 | 11.76 | 12.16 | 11.68 | 12 | +3.27% | 429,258 | 510,578,224 |
| 2024-01-10 | 12.13 | 12.25 | 11.44 | 11.62 | -6.97% | 570,864 | 674,429,058 |
| 2024-01-09 | 12.75 | 12.98 | 12.38 | 12.49 | 0% | 337,804 | 427,961,776 |
| 2024-01-08 | 13.18 | 13.18 | 12.16 | 12.49 | -7.48% | 483,228 | 622,242,770 |
| 2024-01-05 | 13.72 | 14.23 | 13.22 | 13.5 | -2.32% | 677,250 | 925,497,243 |
| 2024-01-04 | 13.2 | 14 | 12.91 | 13.82 | +6.31% | 804,342 | 1,089,206,095 |
| 2024-01-03 | 12.85 | 13.28 | 12.71 | 13 | +0.85% | 419,753 | 548,959,335 |
| 2024-01-02 | 12.91 | 13.28 | 12.82 | 12.89 | -0.92% | 360,626 | 469,288,659 |
| 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：