股票概览
10.79
-4.09%
-0.46
11.2
开盘价
11.31
最高价
10.72
最低价
94,577
成交量
数据更新至: 2024-05-20
技术指标
11.14
MA5 (5日均线)
11.81
MA10 (10日均线)
12.17
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 | 11.2 | 11.31 | 10.72 | 10.79 | -4.09% | 94,577 | 103,461,816 |
| 2024-05-17 | 11.19 | 11.4 | 10.96 | 11.25 | +0.54% | 66,027 | 74,072,950 |
| 2024-05-16 | 11.18 | 11.43 | 11.12 | 11.19 | +0.54% | 63,636 | 71,608,477 |
| 2024-05-15 | 11.25 | 11.49 | 11.06 | 11.13 | -1.94% | 61,019 | 68,603,252 |
| 2024-05-14 | 11.4 | 11.7 | 11.05 | 11.35 | -0.44% | 100,650 | 113,723,115 |
| 2024-05-13 | 12.19 | 12.19 | 11.33 | 11.4 | -6.79% | 112,274 | 130,060,043 |
| 2024-05-10 | 13 | 13.11 | 12.12 | 12.23 | -5.19% | 123,487 | 154,042,527 |
| 2024-05-09 | 12.8 | 13.29 | 12.76 | 12.9 | +1.65% | 98,654 | 128,362,228 |
| 2024-05-08 | 13.17 | 13.27 | 12.57 | 12.69 | -3.64% | 96,399 | 123,123,872 |
| 2024-05-07 | 13.3 | 13.44 | 12.66 | 13.17 | -1.35% | 191,770 | 250,265,330 |
| 2024-05-06 | 13.37 | 13.82 | 13 | 13.35 | +0.15% | 142,394 | 191,784,073 |
| 2024-04-30 | 13.6 | 13.97 | 13.15 | 13.33 | -0.67% | 153,589 | 207,924,687 |
| 2024-04-29 | 12.5 | 13.97 | 12.5 | 13.42 | +4.93% | 223,650 | 292,363,372 |
| 2024-04-26 | 12.84 | 13.12 | 12.51 | 12.79 | -2.37% | 175,916 | 224,853,944 |
| 2024-04-25 | 12.19 | 13.44 | 12.19 | 13.1 | +5.22% | 211,246 | 272,797,357 |
| 2024-04-24 | 11.63 | 12.47 | 11.47 | 12.45 | +9.11% | 139,128 | 167,265,247 |
| 2024-04-23 | 11.5 | 11.84 | 11.3 | 11.41 | -1.3% | 85,613 | 98,846,115 |
| 2024-04-22 | 11.94 | 12.18 | 11.53 | 11.56 | -5.63% | 124,026 | 146,658,182 |
| 2024-04-19 | 11.51 | 12.31 | 11 | 12.25 | +4.7% | 206,449 | 241,453,870 |
| 2024-04-18 | 11.34 | 12.2 | 10.88 | 11.7 | +2.54% | 192,379 | 224,626,993 |
| 2024-04-17 | 10.18 | 11.88 | 10.18 | 11.41 | +10.67% | 219,739 | 246,598,656 |
| 2024-04-16 | 12.8 | 12.87 | 10.31 | 10.31 | -20.02% | 277,559 | 297,181,600 |
| 2024-04-15 | 14.74 | 14.74 | 12.67 | 12.89 | -14.81% | 237,452 | 322,874,248 |
| 2024-04-12 | 15 | 15.6 | 14.61 | 15.13 | +0.8% | 197,680 | 298,549,218 |
| 2024-04-11 | 13.99 | 15.21 | 13.99 | 15.01 | +6.53% | 187,968 | 276,752,626 |
| 2024-04-10 | 14.4 | 14.49 | 13.91 | 14.09 | -2.29% | 82,511 | 116,334,289 |
| 2024-04-09 | 13.64 | 14.69 | 13.6 | 14.42 | +5.8% | 143,621 | 204,994,144 |
| 2024-04-08 | 14.03 | 14.09 | 13.38 | 13.63 | -4.15% | 109,650 | 150,426,722 |
| 2024-04-03 | 14.03 | 14.57 | 14.03 | 14.22 | -0.35% | 112,603 | 160,895,683 |
| 2024-04-02 | 14.6 | 14.85 | 14 | 14.27 | -2.93% | 163,765 | 234,825,742 |
| 2024-04-01 | 14.24 | 14.85 | 14.1 | 14.7 | +4.48% | 206,163 | 300,658,076 |
| 2024-03-29 | 14.12 | 14.38 | 13.68 | 14.07 | -1.75% | 180,837 | 253,904,144 |
| 2024-03-28 | 12.75 | 14.33 | 12.75 | 14.32 | +10.07% | 244,884 | 335,285,370 |
| 2024-03-27 | 13.21 | 13.5 | 12.55 | 13.01 | -1.51% | 164,066 | 213,020,731 |
| 2024-03-26 | 13.43 | 13.59 | 12.9 | 13.21 | -2.58% | 150,877 | 198,586,416 |
| 2024-03-25 | 13.92 | 14.52 | 13.5 | 13.56 | -6.09% | 195,141 | 272,661,576 |
| 2024-03-22 | 14.5 | 14.92 | 14.4 | 14.44 | -1.5% | 198,608 | 291,234,160 |
| 2024-03-21 | 14.97 | 15.25 | 14.55 | 14.66 | -3.11% | 229,260 | 339,445,870 |
| 2024-03-20 | 14.83 | 15.49 | 14.49 | 15.13 | +0.2% | 334,481 | 497,541,183 |
| 2024-03-19 | 14.7 | 15.72 | 14.45 | 15.1 | +1.21% | 372,980 | 568,682,476 |
| 2024-03-18 | 14.27 | 15.45 | 14.27 | 14.92 | +1.7% | 391,748 | 583,982,587 |
| 2024-03-15 | 14.08 | 15.62 | 13.94 | 14.67 | +0.48% | 480,460 | 712,542,849 |
| 2024-03-14 | 13.18 | 15.15 | 12.9 | 14.6 | +9.12% | 559,521 | 790,613,022 |
| 2024-03-13 | 13 | 13.7 | 12.87 | 13.38 | -5.04% | 490,329 | 652,717,962 |
| 2024-03-12 | 12.16 | 14.38 | 12.14 | 14.09 | +17.61% | 589,350 | 781,103,177 |
| 2024-03-11 | 11.85 | 13.19 | 11.68 | 11.98 | +9.01% | 442,342 | 543,459,650 |
| 2024-03-08 | 9.85 | 11.36 | 9.8 | 10.99 | +10.67% | 272,970 | 291,322,641 |
| 2024-03-07 | 10.36 | 10.42 | 9.74 | 9.93 | -3.4% | 116,136 | 116,742,327 |
| 2024-03-06 | 10.1 | 10.39 | 10.07 | 10.28 | +0.29% | 97,178 | 99,566,227 |
| 2024-03-05 | 10.4 | 10.51 | 10.15 | 10.25 | -3.03% | 115,020 | 118,635,267 |
| 2024-03-04 | 10.76 | 10.89 | 10.17 | 10.57 | -2.13% | 139,786 | 146,587,180 |
| 2024-03-01 | 10.99 | 11.16 | 10.46 | 10.8 | -1.1% | 213,804 | 230,587,043 |
| 2024-02-29 | 9.18 | 11.08 | 9.18 | 10.92 | +17.67% | 225,250 | 227,870,457 |
| 2024-02-28 | 10.49 | 10.8 | 9.2 | 9.28 | -11.11% | 195,901 | 199,455,003 |
| 2024-02-27 | 10.14 | 10.47 | 9.86 | 10.44 | +2.86% | 168,354 | 171,613,789 |
| 2024-02-26 | 9.95 | 10.48 | 9.79 | 10.15 | 0% | 212,566 | 214,321,937 |
| 2024-02-23 | 9.5 | 10.24 | 9.43 | 10.15 | +4.53% | 259,792 | 256,200,828 |
| 2024-02-22 | 9.41 | 10.02 | 8.8 | 9.71 | +13.17% | 235,390 | 217,759,355 |
| 2024-02-21 | 8.1 | 9.1 | 8.1 | 8.58 | +3% | 148,878 | 128,351,541 |
| 2024-02-20 | 7.94 | 8.48 | 7.67 | 8.33 | +5.31% | 148,266 | 121,194,569 |
| 2024-02-19 | 7.45 | 8.07 | 7.45 | 7.91 | +6.17% | 182,796 | 142,003,621 |
| 2024-02-08 | 6.6 | 7.5 | 6.25 | 7.45 | +9.88% | 245,121 | 167,550,669 |
| 2024-02-07 | 7.35 | 7.35 | 6.2 | 6.78 | -8.38% | 278,771 | 184,584,747 |
| 2024-02-06 | 7.65 | 7.81 | 6.63 | 7.4 | -4.02% | 211,903 | 150,657,341 |
| 2024-02-05 | 9.7 | 9.7 | 7.71 | 7.71 | -20.02% | 231,044 | 186,673,689 |
| 2024-02-02 | 10.43 | 10.76 | 9.04 | 9.64 | -6.5% | 94,758 | 93,207,038 |
| 2024-02-01 | 10.52 | 10.6 | 10 | 10.31 | -1.62% | 73,707 | 76,210,460 |
| 2024-01-31 | 11.67 | 11.69 | 10.44 | 10.48 | -9.58% | 94,573 | 102,832,237 |
| 2024-01-30 | 12 | 12.15 | 11.41 | 11.59 | -3.66% | 57,114 | 67,529,813 |
| 2024-01-29 | 12.65 | 12.7 | 12.03 | 12.03 | -4.9% | 69,715 | 85,801,845 |
| 2024-01-26 | 12.83 | 13.74 | 12.53 | 12.65 | -0.39% | 130,208 | 168,186,843 |
| 2024-01-25 | 11.72 | 12.71 | 11.61 | 12.7 | +8.36% | 71,952 | 88,286,455 |
| 2024-01-24 | 11.46 | 11.78 | 11.11 | 11.72 | +2.99% | 50,067 | 57,270,454 |
| 2024-01-23 | 11.43 | 11.66 | 11.24 | 11.38 | -1.13% | 53,904 | 61,369,826 |
| 2024-01-22 | 12.5 | 12.5 | 11.36 | 11.51 | -7.18% | 53,010 | 63,405,233 |
| 2024-01-19 | 12.6 | 12.64 | 12.32 | 12.4 | -1.04% | 33,186 | 41,378,988 |
| 2024-01-18 | 12.75 | 12.8 | 12.12 | 12.53 | -1.03% | 44,121 | 54,904,411 |
| 2024-01-17 | 13.2 | 13.22 | 12.63 | 12.66 | -3.36% | 23,506 | 30,333,519 |
| 2024-01-16 | 13.28 | 13.3 | 12.82 | 13.1 | -0.98% | 40,995 | 53,367,522 |
| 2024-01-15 | 13.31 | 13.45 | 13.08 | 13.23 | -1.78% | 30,556 | 40,421,226 |
| 2024-01-12 | 13.88 | 13.91 | 13.4 | 13.47 | -2.25% | 26,463 | 35,762,122 |
| 2024-01-11 | 13.21 | 13.81 | 13.21 | 13.78 | +3.45% | 26,956 | 36,644,571 |
| 2024-01-10 | 13.56 | 13.6 | 13.11 | 13.32 | -2.06% | 25,704 | 34,319,694 |
| 2024-01-09 | 13.43 | 13.91 | 13.43 | 13.6 | +0.22% | 25,347 | 34,562,515 |
| 2024-01-08 | 14.08 | 14.1 | 13.57 | 13.57 | -2.79% | 24,000 | 32,942,351 |
| 2024-01-05 | 14.36 | 14.38 | 13.87 | 13.96 | -2.38% | 36,296 | 50,901,382 |
| 2024-01-04 | 14.5 | 14.52 | 14.21 | 14.3 | -0.97% | 28,957 | 41,666,300 |
| 2024-01-03 | 14.6 | 14.67 | 14.25 | 14.44 | -1.1% | 26,134 | 37,672,349 |
| 2024-01-02 | 14.8 | 14.9 | 14.58 | 14.6 | -0.82% | 23,823 | 34,964,147 |
| 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：