股票概览
11.22
-8.41%
-1.03
11.6
开盘价
11.96
最高价
11.15
最低价
464,589
成交量
数据更新至: 2024-05-20
技术指标
10.71
MA5 (5日均线)
10.14
MA10 (10日均线)
9.27
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 | 11.6 | 11.96 | 11.15 | 11.22 | -8.41% | 464,589 | 535,172,245 |
| 2024-05-17 | 11.5 | 12.38 | 10.69 | 12.25 | +12.7% | 603,795 | 688,414,842 |
| 2024-05-16 | 9.6 | 11.69 | 9.6 | 10.87 | +10.47% | 483,660 | 525,384,191 |
| 2024-05-15 | 9.27 | 10.18 | 9.2 | 9.84 | +5.13% | 280,751 | 275,130,971 |
| 2024-05-14 | 9.18 | 9.55 | 9.15 | 9.36 | +0.97% | 124,361 | 116,109,416 |
| 2024-05-13 | 9.57 | 9.7 | 9.25 | 9.27 | -6.46% | 185,603 | 175,247,772 |
| 2024-05-10 | 9.37 | 10.29 | 9.19 | 9.91 | +5.65% | 309,252 | 301,100,007 |
| 2024-05-09 | 9.38 | 9.57 | 9.22 | 9.38 | +1.3% | 155,014 | 145,392,550 |
| 2024-05-08 | 9.5 | 9.57 | 9.21 | 9.26 | -7.4% | 212,911 | 199,763,957 |
| 2024-05-07 | 9.56 | 10.13 | 9.31 | 10 | +2.04% | 295,781 | 288,712,545 |
| 2024-05-06 | 10.1 | 10.6 | 9.8 | 9.8 | +0.41% | 315,449 | 318,484,555 |
| 2024-04-30 | 11.18 | 11.18 | 9.7 | 9.76 | -1.21% | 449,178 | 463,276,873 |
| 2024-04-29 | 8.53 | 9.88 | 8.46 | 9.88 | +20.05% | 131,491 | 123,686,423 |
| 2024-04-26 | 8 | 8.32 | 7.93 | 8.23 | +2.62% | 69,465 | 56,731,553 |
| 2024-04-25 | 7.86 | 8.06 | 7.8 | 8.02 | +0.75% | 55,162 | 43,942,321 |
| 2024-04-24 | 7.69 | 8.02 | 7.66 | 7.96 | +2.58% | 63,481 | 50,035,237 |
| 2024-04-23 | 7.43 | 7.9 | 7.39 | 7.76 | +5.87% | 84,787 | 65,196,043 |
| 2024-04-22 | 7.61 | 7.61 | 7.22 | 7.33 | -3.81% | 63,490 | 46,869,642 |
| 2024-04-19 | 7.65 | 7.85 | 7.58 | 7.62 | -1.55% | 42,246 | 32,430,829 |
| 2024-04-18 | 7.96 | 7.96 | 7.59 | 7.74 | -1.9% | 57,946 | 45,140,087 |
| 2024-04-17 | 7.23 | 7.96 | 7.23 | 7.89 | +10.35% | 86,051 | 66,794,746 |
| 2024-04-16 | 7.81 | 7.87 | 7.01 | 7.15 | -9.84% | 114,850 | 83,516,451 |
| 2024-04-15 | 8.73 | 8.89 | 7.79 | 7.93 | -9.99% | 110,110 | 89,532,952 |
| 2024-04-12 | 9.07 | 9.19 | 8.78 | 8.81 | -2.65% | 44,298 | 39,510,298 |
| 2024-04-11 | 8.82 | 9.21 | 8.69 | 9.05 | +2.72% | 54,702 | 49,588,278 |
| 2024-04-10 | 9.16 | 9.16 | 8.67 | 8.81 | -3.61% | 46,128 | 40,902,713 |
| 2024-04-09 | 9.01 | 9.18 | 8.93 | 9.14 | +2.01% | 43,892 | 39,870,563 |
| 2024-04-08 | 9.4 | 9.5 | 8.93 | 8.96 | -4.78% | 63,136 | 57,358,059 |
| 2024-04-03 | 9.8 | 9.8 | 9.31 | 9.41 | -3.98% | 56,983 | 53,833,326 |
| 2024-04-02 | 10.04 | 10.04 | 9.72 | 9.8 | -2% | 53,902 | 53,004,227 |
| 2024-04-01 | 9.69 | 10 | 9.66 | 10 | +3.73% | 66,675 | 65,913,642 |
| 2024-03-29 | 9.68 | 9.79 | 9.42 | 9.64 | 0% | 63,289 | 60,737,308 |
| 2024-03-28 | 9.35 | 9.78 | 9.3 | 9.64 | +2.99% | 76,022 | 73,022,904 |
| 2024-03-27 | 9.79 | 9.89 | 9.33 | 9.36 | -5.26% | 85,912 | 81,805,358 |
| 2024-03-26 | 9.99 | 10.09 | 9.64 | 9.88 | -1.1% | 92,257 | 91,164,540 |
| 2024-03-25 | 10.43 | 10.63 | 9.97 | 9.99 | -5.22% | 109,835 | 112,667,828 |
| 2024-03-22 | 10.78 | 10.9 | 10.18 | 10.54 | -1.22% | 149,080 | 157,204,832 |
| 2024-03-21 | 10.5 | 10.93 | 10.48 | 10.67 | +1.62% | 157,059 | 167,895,907 |
| 2024-03-20 | 10.03 | 10.55 | 10.03 | 10.5 | +4.58% | 128,447 | 132,594,865 |
| 2024-03-19 | 9.96 | 10.19 | 9.9 | 10.04 | +0.5% | 97,938 | 98,832,979 |
| 2024-03-18 | 9.77 | 9.99 | 9.68 | 9.99 | +2.25% | 107,359 | 105,767,127 |
| 2024-03-15 | 9.83 | 9.9 | 9.55 | 9.77 | -1.31% | 112,755 | 109,083,043 |
| 2024-03-14 | 9.72 | 10.16 | 9.68 | 9.9 | +1.02% | 134,955 | 133,296,351 |
| 2024-03-13 | 9.73 | 9.97 | 9.68 | 9.8 | -0.51% | 111,779 | 109,759,466 |
| 2024-03-12 | 9.46 | 10.24 | 9.46 | 9.85 | +4.12% | 157,309 | 154,016,750 |
| 2024-03-11 | 9.3 | 9.46 | 9.14 | 9.46 | +1.28% | 60,675 | 56,598,520 |
| 2024-03-08 | 9.13 | 9.4 | 9.13 | 9.34 | +1.85% | 49,683 | 46,103,576 |
| 2024-03-07 | 9.25 | 9.45 | 9.11 | 9.17 | -1.29% | 72,765 | 67,822,413 |
| 2024-03-06 | 9.21 | 9.42 | 9.1 | 9.29 | +0.65% | 59,467 | 55,105,412 |
| 2024-03-05 | 9.52 | 9.53 | 9.18 | 9.23 | -3.55% | 79,691 | 74,435,314 |
| 2024-03-04 | 9.65 | 9.77 | 9.18 | 9.57 | -1.24% | 95,900 | 90,952,431 |
| 2024-03-01 | 9.4 | 9.7 | 9.34 | 9.69 | +3.75% | 104,446 | 99,697,866 |
| 2024-02-29 | 8.72 | 9.39 | 8.72 | 9.34 | +5.78% | 133,516 | 122,665,246 |
| 2024-02-28 | 9.99 | 10.31 | 8.78 | 8.83 | -11.61% | 180,848 | 173,491,148 |
| 2024-02-27 | 9.4 | 10.02 | 9.3 | 9.99 | +5.05% | 114,872 | 111,859,375 |
| 2024-02-26 | 9.35 | 9.76 | 9.02 | 9.51 | +1.39% | 141,986 | 133,178,687 |
| 2024-02-23 | 8.97 | 9.41 | 8.9 | 9.38 | +5.27% | 133,742 | 122,342,900 |
| 2024-02-22 | 8.36 | 9.04 | 8.35 | 8.91 | +5.69% | 150,869 | 132,317,211 |
| 2024-02-21 | 8.1 | 9 | 8 | 8.43 | +2.93% | 147,298 | 125,577,717 |
| 2024-02-20 | 7.93 | 8.24 | 7.63 | 8.19 | +3.67% | 123,514 | 99,358,640 |
| 2024-02-19 | 7.35 | 8.12 | 7.35 | 7.9 | +9.72% | 150,030 | 116,492,447 |
| 2024-02-08 | 6.51 | 7.24 | 6.31 | 7.2 | +8.11% | 136,337 | 93,502,734 |
| 2024-02-07 | 7.26 | 7.26 | 6.4 | 6.66 | -7.24% | 145,677 | 98,585,430 |
| 2024-02-06 | 7.21 | 7.59 | 6.29 | 7.18 | -1.91% | 145,207 | 98,629,609 |
| 2024-02-05 | 8.68 | 8.68 | 7.21 | 7.32 | -16.34% | 153,266 | 116,618,683 |
| 2024-02-02 | 9.31 | 9.67 | 8.37 | 8.75 | -6.02% | 85,243 | 76,913,760 |
| 2024-02-01 | 9.54 | 9.57 | 8.97 | 9.31 | -1.69% | 77,864 | 72,183,908 |
| 2024-01-31 | 9.51 | 10.31 | 9.45 | 9.47 | -8.85% | 115,208 | 113,211,519 |
| 2024-01-30 | 10.86 | 10.87 | 10.39 | 10.39 | -4.5% | 64,463 | 68,268,187 |
| 2024-01-29 | 11.41 | 11.59 | 10.84 | 10.88 | -5.06% | 102,450 | 113,861,958 |
| 2024-01-26 | 11.16 | 12.18 | 11.1 | 11.46 | +2.6% | 140,374 | 164,068,094 |
| 2024-01-25 | 10.98 | 11.17 | 10.61 | 11.17 | +3.23% | 78,270 | 85,577,306 |
| 2024-01-24 | 10.37 | 10.82 | 10.16 | 10.82 | +4.64% | 65,982 | 69,219,584 |
| 2024-01-23 | 10.25 | 10.49 | 10.11 | 10.34 | -0.1% | 58,332 | 59,793,283 |
| 2024-01-22 | 11.22 | 11.23 | 10.26 | 10.35 | -7.75% | 64,818 | 69,543,001 |
| 2024-01-19 | 11.38 | 11.56 | 11.22 | 11.22 | -1.41% | 30,891 | 35,132,904 |
| 2024-01-18 | 11.35 | 11.57 | 11 | 11.38 | -0.09% | 49,663 | 55,760,179 |
| 2024-01-17 | 11.69 | 11.75 | 11.39 | 11.39 | -2.57% | 33,544 | 38,743,087 |
| 2024-01-16 | 11.77 | 11.88 | 11.47 | 11.69 | -1.1% | 43,476 | 50,514,815 |
| 2024-01-15 | 11.81 | 11.97 | 11.76 | 11.82 | -0.08% | 29,069 | 34,490,869 |
| 2024-01-12 | 11.97 | 12.18 | 11.82 | 11.83 | -1.74% | 43,092 | 51,585,335 |
| 2024-01-11 | 11.64 | 12.12 | 11.64 | 12.04 | +3.26% | 57,470 | 68,712,471 |
| 2024-01-10 | 11.97 | 11.97 | 11.6 | 11.66 | -1.93% | 42,629 | 50,051,842 |
| 2024-01-09 | 11.99 | 12.21 | 11.78 | 11.89 | -0.92% | 46,311 | 55,498,200 |
| 2024-01-08 | 12.16 | 12.26 | 12 | 12 | -0.58% | 44,690 | 54,106,062 |
| 2024-01-05 | 12.42 | 12.42 | 12 | 12.07 | -2.11% | 48,655 | 59,333,558 |
| 2024-01-04 | 12.48 | 12.48 | 12.2 | 12.33 | -0.48% | 41,216 | 50,872,184 |
| 2024-01-03 | 12.29 | 12.52 | 12.23 | 12.39 | +0.32% | 57,886 | 71,702,468 |
| 2024-01-02 | 12.45 | 12.48 | 12.16 | 12.35 | +0.16% | 61,347 | 75,709,540 |
| 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：