股票概览
11.22
-1.06%
-0.12
11.8
开盘价
11.9
最高价
10.96
最低价
250,097
成交量
数据更新至: 2024-05-20
技术指标
11.65
MA5 (5日均线)
11.81
MA10 (10日均线)
10.51
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 | 11.8 | 11.9 | 10.96 | 11.22 | -1.06% | 250,097 | 281,544,233 |
| 2024-05-17 | 11.41 | 11.5 | 11.05 | 11.34 | -1.39% | 200,517 | 225,450,122 |
| 2024-05-16 | 11.81 | 12.05 | 11.3 | 11.5 | -3.85% | 253,937 | 294,579,899 |
| 2024-05-15 | 11.7 | 12.17 | 11.7 | 11.96 | -2.21% | 222,850 | 265,800,080 |
| 2024-05-14 | 12.5 | 13.24 | 12.11 | 12.23 | -3.01% | 360,608 | 452,857,436 |
| 2024-05-13 | 11.22 | 12.93 | 11.22 | 12.61 | +10.32% | 476,475 | 584,099,603 |
| 2024-05-10 | 11.84 | 12.2 | 11.38 | 11.43 | -3.46% | 303,683 | 356,194,342 |
| 2024-05-09 | 12.02 | 12.45 | 11.76 | 11.84 | -3.66% | 307,842 | 369,809,386 |
| 2024-05-08 | 11.79 | 12.5 | 11.61 | 12.29 | +5.49% | 473,968 | 572,717,737 |
| 2024-05-07 | 11.32 | 12.11 | 11.11 | 11.65 | +0.52% | 387,884 | 450,873,886 |
| 2024-05-06 | 12.5 | 12.79 | 10.64 | 11.59 | +2.57% | 468,837 | 533,871,281 |
| 2024-04-30 | 10.01 | 11.5 | 10.01 | 11.3 | +13% | 283,268 | 309,211,853 |
| 2024-04-29 | 9.63 | 10.1 | 9.59 | 10 | +5.26% | 137,706 | 136,321,234 |
| 2024-04-26 | 8.93 | 9.75 | 8.93 | 9.5 | +5.32% | 131,771 | 125,246,699 |
| 2024-04-25 | 8.71 | 9.08 | 8.68 | 9.02 | +4.28% | 72,079 | 64,193,204 |
| 2024-04-24 | 8.16 | 8.72 | 8.01 | 8.65 | +6% | 70,752 | 59,811,174 |
| 2024-04-23 | 8.09 | 8.21 | 8 | 8.16 | +1.37% | 38,201 | 31,021,607 |
| 2024-04-22 | 7.8 | 8.18 | 7.72 | 8.05 | +2.16% | 40,172 | 32,139,658 |
| 2024-04-19 | 7.91 | 8.09 | 7.8 | 7.88 | -1.5% | 38,571 | 30,489,822 |
| 2024-04-18 | 8.19 | 8.19 | 7.91 | 8 | -1.96% | 46,468 | 37,400,089 |
| 2024-04-17 | 7.81 | 8.33 | 7.81 | 8.16 | +4.62% | 60,251 | 49,114,964 |
| 2024-04-16 | 8.2 | 8.2 | 7.44 | 7.8 | -4.76% | 101,490 | 78,806,469 |
| 2024-04-15 | 8.66 | 8.7 | 8.11 | 8.19 | -5.43% | 67,839 | 56,391,703 |
| 2024-04-12 | 8.84 | 8.86 | 8.64 | 8.66 | -1.59% | 32,850 | 28,640,381 |
| 2024-04-11 | 8.88 | 9.05 | 8.78 | 8.8 | -1.01% | 29,061 | 25,822,461 |
| 2024-04-10 | 9.14 | 9.15 | 8.84 | 8.89 | -2.74% | 37,745 | 33,736,057 |
| 2024-04-09 | 8.81 | 9.14 | 8.8 | 9.14 | +3.63% | 39,797 | 35,873,777 |
| 2024-04-08 | 9.17 | 9.27 | 8.78 | 8.82 | -3.92% | 63,170 | 56,495,345 |
| 2024-04-03 | 9.26 | 9.29 | 9.01 | 9.18 | -0.22% | 47,860 | 43,780,700 |
| 2024-04-02 | 9.28 | 9.33 | 9.16 | 9.2 | -1.5% | 39,649 | 36,552,920 |
| 2024-04-01 | 9.4 | 9.52 | 9.21 | 9.34 | +0.32% | 43,001 | 40,345,621 |
| 2024-03-29 | 9.4 | 9.46 | 9.2 | 9.31 | -0.53% | 22,354 | 20,762,069 |
| 2024-03-28 | 9.18 | 9.39 | 9.13 | 9.36 | +1.96% | 39,904 | 37,045,708 |
| 2024-03-27 | 9.59 | 9.59 | 9.17 | 9.18 | -3.16% | 48,441 | 45,159,683 |
| 2024-03-26 | 9.5 | 9.69 | 9.24 | 9.48 | -0.94% | 74,395 | 70,332,899 |
| 2024-03-25 | 9.29 | 9.8 | 9.21 | 9.57 | +3.13% | 109,745 | 105,170,949 |
| 2024-03-22 | 9.5 | 9.64 | 9.1 | 9.28 | -2.32% | 69,484 | 64,557,714 |
| 2024-03-21 | 9.16 | 9.73 | 9.14 | 9.5 | +3.71% | 114,425 | 108,651,538 |
| 2024-03-20 | 9.01 | 9.2 | 8.88 | 9.16 | +1.66% | 70,216 | 63,596,693 |
| 2024-03-19 | 8.9 | 9.01 | 8.79 | 9.01 | +0.11% | 67,281 | 59,956,752 |
| 2024-03-18 | 8.73 | 9.1 | 8.67 | 9 | +2.62% | 86,966 | 77,529,756 |
| 2024-03-15 | 8.52 | 8.79 | 8.5 | 8.77 | +2.93% | 55,382 | 47,913,411 |
| 2024-03-14 | 8.67 | 8.81 | 8.45 | 8.52 | -0.7% | 44,602 | 38,390,890 |
| 2024-03-13 | 8.62 | 8.69 | 8.52 | 8.58 | -0.69% | 44,702 | 38,381,190 |
| 2024-03-12 | 8.38 | 8.75 | 8.38 | 8.64 | +3.1% | 77,591 | 66,747,501 |
| 2024-03-11 | 8.05 | 8.44 | 8.05 | 8.38 | +3.08% | 60,289 | 49,862,345 |
| 2024-03-08 | 8.08 | 8.18 | 7.97 | 8.13 | +0.87% | 42,417 | 34,241,070 |
| 2024-03-07 | 8.37 | 8.39 | 8.05 | 8.06 | -2.54% | 54,855 | 45,019,804 |
| 2024-03-06 | 8.43 | 8.47 | 8.15 | 8.27 | -1.66% | 53,127 | 44,008,511 |
| 2024-03-05 | 8.57 | 8.61 | 8.35 | 8.41 | -2.32% | 64,049 | 54,188,292 |
| 2024-03-04 | 8.55 | 8.76 | 8.49 | 8.61 | +0.35% | 67,110 | 57,792,672 |
| 2024-03-01 | 8.68 | 8.69 | 8.44 | 8.58 | -1.38% | 100,079 | 85,571,040 |
| 2024-02-29 | 8.15 | 8.8 | 8.08 | 8.7 | +4.19% | 146,411 | 125,357,941 |
| 2024-02-28 | 8.32 | 9.4 | 8.26 | 8.35 | +2.45% | 262,249 | 231,642,715 |
| 2024-02-27 | 7.89 | 8.15 | 7.81 | 8.15 | +2.9% | 54,721 | 43,746,436 |
| 2024-02-26 | 7.88 | 8.03 | 7.78 | 7.92 | +0.76% | 69,948 | 55,303,610 |
| 2024-02-23 | 7.67 | 7.92 | 7.58 | 7.86 | +2.61% | 80,939 | 62,560,078 |
| 2024-02-22 | 7.52 | 7.72 | 7.42 | 7.66 | +1.32% | 60,614 | 46,052,039 |
| 2024-02-21 | 7.1 | 7.94 | 7 | 7.56 | +5.88% | 130,210 | 98,555,511 |
| 2024-02-20 | 7.05 | 7.18 | 6.93 | 7.14 | +0.28% | 74,811 | 53,069,903 |
| 2024-02-19 | 7.05 | 7.36 | 7.01 | 7.12 | -1.25% | 131,572 | 94,239,760 |
| 2024-02-08 | 6.35 | 7.39 | 6.29 | 7.21 | +13.36% | 156,415 | 110,495,216 |
| 2024-02-07 | 6.2 | 6.54 | 6.09 | 6.36 | +2.42% | 133,021 | 84,532,864 |
| 2024-02-06 | 5.96 | 6.41 | 5.73 | 6.21 | +3.16% | 137,822 | 83,297,872 |
| 2024-02-05 | 6.67 | 6.67 | 5.62 | 6.02 | -10.15% | 180,961 | 108,819,118 |
| 2024-02-02 | 7.03 | 7.19 | 6.29 | 6.7 | -3.6% | 106,276 | 71,206,024 |
| 2024-02-01 | 7.02 | 7.14 | 6.79 | 6.95 | -3.07% | 71,016 | 49,507,919 |
| 2024-01-31 | 7.39 | 7.61 | 7.06 | 7.17 | -4.91% | 84,843 | 62,028,945 |
| 2024-01-30 | 7.8 | 8.06 | 7.5 | 7.54 | -5.75% | 64,066 | 49,197,717 |
| 2024-01-29 | 8.25 | 8.25 | 7.8 | 8 | -1.72% | 61,897 | 49,340,404 |
| 2024-01-26 | 8.26 | 8.44 | 8.09 | 8.14 | -1.45% | 58,558 | 48,392,478 |
| 2024-01-25 | 7.88 | 8.27 | 7.81 | 8.26 | +4.42% | 58,317 | 47,285,396 |
| 2024-01-24 | 7.9 | 8.04 | 7.61 | 7.91 | +0.89% | 51,595 | 40,535,430 |
| 2024-01-23 | 7.8 | 7.87 | 7.56 | 7.84 | 0% | 75,499 | 58,335,765 |
| 2024-01-22 | 8.44 | 8.54 | 7.64 | 7.84 | -7.55% | 104,275 | 83,832,602 |
| 2024-01-19 | 8.67 | 8.67 | 8.44 | 8.48 | -2.3% | 61,193 | 52,070,233 |
| 2024-01-18 | 8.78 | 8.78 | 8.42 | 8.68 | -1.48% | 71,952 | 61,605,762 |
| 2024-01-17 | 9.16 | 9.2 | 8.72 | 8.81 | -3.4% | 79,578 | 70,363,008 |
| 2024-01-16 | 8.89 | 9.16 | 8.81 | 9.12 | +2.36% | 76,263 | 68,502,161 |
| 2024-01-15 | 8.96 | 9 | 8.85 | 8.91 | -1.33% | 35,976 | 32,061,383 |
| 2024-01-12 | 9.17 | 9.24 | 8.98 | 9.03 | -0.44% | 40,959 | 37,192,091 |
| 2024-01-11 | 8.75 | 9.08 | 8.73 | 9.07 | +2.95% | 59,512 | 53,277,907 |
| 2024-01-10 | 8.89 | 8.89 | 8.66 | 8.81 | -0.45% | 44,138 | 38,699,031 |
| 2024-01-09 | 8.85 | 8.94 | 8.74 | 8.85 | +0.23% | 47,349 | 41,814,973 |
| 2024-01-08 | 9.03 | 9.09 | 8.81 | 8.83 | -2.86% | 54,784 | 48,823,216 |
| 2024-01-05 | 9.26 | 9.26 | 9.03 | 9.09 | -1.52% | 52,124 | 47,650,556 |
| 2024-01-04 | 9.12 | 9.28 | 9.03 | 9.23 | +0.22% | 49,568 | 45,528,802 |
| 2024-01-03 | 9.16 | 9.33 | 9.13 | 9.21 | -0.22% | 51,839 | 47,778,108 |
| 2024-01-02 | 9.33 | 9.36 | 9.15 | 9.23 | -1.39% | 74,651 | 68,786,242 |
| 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：