股票概览
11.17
-1.85%
-0.21
11.39
开盘价
11.47
最高价
11.06
最低价
102,076
成交量
数据更新至: 2024-05-20
技术指标
11.34
MA5 (5日均线)
11.45
MA10 (10日均线)
11.56
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 | 11.39 | 11.47 | 11.06 | 11.17 | -1.85% | 102,076 | 114,370,700 |
| 2024-05-17 | 11.27 | 11.43 | 11.15 | 11.38 | +0.98% | 37,846 | 42,792,845 |
| 2024-05-16 | 11.27 | 11.41 | 11.21 | 11.27 | +0.63% | 41,788 | 47,303,033 |
| 2024-05-15 | 11.54 | 11.61 | 11.2 | 11.2 | -4.03% | 74,089 | 83,722,119 |
| 2024-05-14 | 11.41 | 11.83 | 11.35 | 11.67 | +2.01% | 92,844 | 107,951,831 |
| 2024-05-13 | 11.28 | 11.73 | 11.05 | 11.44 | +1.42% | 93,911 | 108,251,906 |
| 2024-05-10 | 11.7 | 11.84 | 11.25 | 11.28 | -3.18% | 73,107 | 83,341,759 |
| 2024-05-09 | 11.42 | 11.78 | 11.42 | 11.65 | +1.13% | 52,927 | 61,851,209 |
| 2024-05-08 | 11.98 | 11.98 | 11.49 | 11.52 | -3.6% | 67,118 | 78,119,141 |
| 2024-05-07 | 12.11 | 12.18 | 11.9 | 11.95 | -1.57% | 60,776 | 73,056,380 |
| 2024-05-06 | 12.18 | 12.46 | 12.06 | 12.14 | +1.08% | 90,336 | 110,260,726 |
| 2024-04-30 | 12.26 | 12.27 | 11.91 | 12.01 | -1.64% | 68,672 | 82,756,013 |
| 2024-04-29 | 12.2 | 12.32 | 12.11 | 12.21 | +0.41% | 102,823 | 125,529,229 |
| 2024-04-26 | 12.02 | 12.3 | 11.77 | 12.16 | +1.25% | 111,205 | 133,935,823 |
| 2024-04-25 | 11.87 | 12.33 | 11.7 | 12.01 | +0.67% | 97,011 | 117,189,094 |
| 2024-04-24 | 11.2 | 12.02 | 11.13 | 11.93 | +6.33% | 98,474 | 114,726,563 |
| 2024-04-23 | 11.03 | 11.46 | 10.98 | 11.22 | +2.19% | 61,429 | 69,084,039 |
| 2024-04-22 | 10.9 | 11.11 | 10.43 | 10.98 | +0.73% | 58,704 | 63,842,776 |
| 2024-04-19 | 11 | 11.08 | 10.81 | 10.9 | -1.71% | 51,624 | 56,465,913 |
| 2024-04-18 | 11.23 | 11.4 | 11.01 | 11.09 | -1.95% | 68,275 | 76,316,454 |
| 2024-04-17 | 10.66 | 11.31 | 10.66 | 11.31 | +8.65% | 86,835 | 96,660,651 |
| 2024-04-16 | 11.28 | 11.28 | 10.38 | 10.41 | -7.14% | 107,758 | 115,134,481 |
| 2024-04-15 | 11.46 | 11.67 | 10.94 | 11.21 | -3.36% | 118,028 | 131,908,809 |
| 2024-04-12 | 11.86 | 11.97 | 11.58 | 11.6 | -2.19% | 54,712 | 64,294,332 |
| 2024-04-11 | 11.7 | 12.08 | 11.56 | 11.86 | +0.94% | 62,873 | 74,783,218 |
| 2024-04-10 | 12.09 | 12.13 | 11.58 | 11.75 | -3.29% | 82,333 | 97,253,626 |
| 2024-04-09 | 12.21 | 12.29 | 11.9 | 12.15 | +0.5% | 79,263 | 95,715,004 |
| 2024-04-08 | 12.46 | 12.55 | 12.09 | 12.09 | -3.51% | 93,147 | 114,370,947 |
| 2024-04-03 | 13.02 | 13.02 | 12.34 | 12.53 | -4.57% | 103,263 | 129,799,802 |
| 2024-04-02 | 13.5 | 13.52 | 12.96 | 13.13 | -2.6% | 86,380 | 113,325,373 |
| 2024-04-01 | 13 | 13.69 | 13 | 13.48 | +4.33% | 112,773 | 151,785,794 |
| 2024-03-29 | 13.13 | 13.15 | 12.69 | 12.92 | -1.67% | 91,142 | 117,306,254 |
| 2024-03-28 | 12.42 | 13.49 | 12.21 | 13.14 | +6.83% | 173,810 | 227,397,258 |
| 2024-03-27 | 12.97 | 13.25 | 12.27 | 12.3 | -4.73% | 126,883 | 161,097,154 |
| 2024-03-26 | 13.28 | 13.47 | 12.75 | 12.91 | -3.3% | 108,450 | 141,699,991 |
| 2024-03-25 | 14.13 | 14.3 | 13.3 | 13.35 | -5.39% | 141,010 | 193,549,997 |
| 2024-03-22 | 14.18 | 14.46 | 13.72 | 14.11 | -0.77% | 145,619 | 204,294,355 |
| 2024-03-21 | 14.55 | 14.79 | 14.08 | 14.22 | -0.97% | 142,710 | 204,969,452 |
| 2024-03-20 | 13.47 | 14.6 | 13.47 | 14.36 | +6.06% | 216,949 | 308,133,039 |
| 2024-03-19 | 13.56 | 13.85 | 13.44 | 13.54 | +0.3% | 154,050 | 210,709,746 |
| 2024-03-18 | 13.03 | 13.62 | 12.9 | 13.5 | +3.61% | 194,974 | 258,348,418 |
| 2024-03-15 | 12.97 | 13.05 | 12.7 | 13.03 | +0.15% | 125,079 | 161,183,603 |
| 2024-03-14 | 13.26 | 13.29 | 12.68 | 13.01 | -2.4% | 166,208 | 215,469,338 |
| 2024-03-13 | 13.04 | 13.51 | 12.88 | 13.33 | +2.15% | 247,107 | 327,091,672 |
| 2024-03-12 | 13.42 | 13.49 | 12.78 | 13.05 | -2.76% | 227,703 | 296,679,759 |
| 2024-03-11 | 12.91 | 13.9 | 12.55 | 13.42 | +3.07% | 324,872 | 432,361,907 |
| 2024-03-08 | 12.85 | 13.26 | 12.5 | 13.02 | +2.44% | 210,262 | 271,638,819 |
| 2024-03-07 | 12.7 | 13.03 | 12.5 | 12.71 | +0.08% | 162,883 | 207,500,717 |
| 2024-03-06 | 12.9 | 13.1 | 12.4 | 12.7 | -4.58% | 238,327 | 303,385,563 |
| 2024-03-05 | 12.63 | 13.86 | 12.29 | 13.31 | +3.98% | 303,794 | 396,465,820 |
| 2024-03-04 | 13 | 13.26 | 12.3 | 12.8 | -1.77% | 199,312 | 253,211,405 |
| 2024-03-01 | 13.35 | 13.5 | 12.5 | 13.03 | +3.33% | 198,967 | 257,800,623 |
| 2024-02-29 | 12 | 12.7 | 12 | 12.61 | +7.14% | 144,256 | 177,558,709 |
| 2024-02-28 | 12.98 | 13.59 | 11.75 | 11.77 | -8.97% | 175,822 | 224,942,566 |
| 2024-02-27 | 12.12 | 13.11 | 12.06 | 12.93 | +5.12% | 112,746 | 143,024,219 |
| 2024-02-26 | 12.23 | 12.65 | 12.04 | 12.3 | 0% | 107,732 | 132,740,017 |
| 2024-02-23 | 11.8 | 12.3 | 11.69 | 12.3 | +4.15% | 109,670 | 131,877,240 |
| 2024-02-22 | 11.47 | 11.9 | 11.38 | 11.81 | +2.96% | 99,993 | 116,586,321 |
| 2024-02-21 | 11.33 | 11.83 | 11.06 | 11.47 | +0.97% | 120,597 | 138,265,510 |
| 2024-02-20 | 11.37 | 11.42 | 10.93 | 11.36 | -0.96% | 109,930 | 123,357,028 |
| 2024-02-19 | 10.78 | 11.99 | 10.75 | 11.47 | +9.87% | 186,822 | 213,210,044 |
| 2024-02-08 | 8.89 | 10.6 | 8.48 | 10.44 | +17.7% | 174,074 | 168,535,532 |
| 2024-02-07 | 9.5 | 9.59 | 8.43 | 8.87 | -6.63% | 157,228 | 141,553,262 |
| 2024-02-06 | 8.5 | 9.59 | 8.06 | 9.5 | +4.17% | 182,546 | 160,449,225 |
| 2024-02-05 | 10.3 | 10.52 | 8.95 | 9.12 | -13.47% | 135,697 | 127,232,028 |
| 2024-02-02 | 11.2 | 11.45 | 10.02 | 10.54 | -5.3% | 97,047 | 103,167,946 |
| 2024-02-01 | 11.21 | 11.55 | 10.86 | 11.13 | +0.09% | 83,080 | 93,153,627 |
| 2024-01-31 | 12 | 12.05 | 11.09 | 11.12 | -8.48% | 108,216 | 124,675,706 |
| 2024-01-30 | 12.48 | 12.71 | 12.07 | 12.15 | -2.41% | 66,966 | 82,812,367 |
| 2024-01-29 | 12.82 | 13.45 | 12.39 | 12.45 | -4.3% | 74,802 | 94,063,388 |
| 2024-01-26 | 13.5 | 13.5 | 12.9 | 13.01 | -3.27% | 70,359 | 92,871,305 |
| 2024-01-25 | 12.85 | 13.52 | 12.68 | 13.45 | +5.08% | 70,528 | 92,990,159 |
| 2024-01-24 | 12.87 | 13.14 | 12.37 | 12.8 | +2.4% | 91,330 | 116,104,228 |
| 2024-01-23 | 12.18 | 12.6 | 12.06 | 12.5 | +2.54% | 71,688 | 88,442,970 |
| 2024-01-22 | 13.17 | 13.2 | 12.07 | 12.19 | -6.8% | 86,329 | 108,537,995 |
| 2024-01-19 | 13.42 | 13.59 | 13.08 | 13.08 | -1.51% | 48,564 | 64,648,358 |
| 2024-01-18 | 13.2 | 13.33 | 12.79 | 13.28 | +0.08% | 59,484 | 77,509,043 |
| 2024-01-17 | 13.6 | 13.63 | 13.26 | 13.27 | -2.64% | 53,331 | 71,674,512 |
| 2024-01-16 | 13.78 | 13.87 | 13.2 | 13.63 | -1.37% | 69,710 | 94,395,596 |
| 2024-01-15 | 13.73 | 14.08 | 13.72 | 13.82 | -0.86% | 44,468 | 61,697,473 |
| 2024-01-12 | 14.6 | 14.61 | 13.9 | 13.94 | -4.32% | 67,316 | 94,545,674 |
| 2024-01-11 | 13.82 | 14.61 | 13.82 | 14.57 | +5.2% | 65,352 | 93,791,139 |
| 2024-01-10 | 14.23 | 14.23 | 13.7 | 13.85 | -2.19% | 45,844 | 63,636,314 |
| 2024-01-09 | 13.91 | 14.25 | 13.83 | 14.16 | +2.09% | 76,719 | 107,942,147 |
| 2024-01-08 | 14.42 | 14.65 | 13.79 | 13.87 | -4.21% | 118,686 | 166,652,017 |
| 2024-01-05 | 15.14 | 15.19 | 14.4 | 14.48 | -4.04% | 66,318 | 97,599,226 |
| 2024-01-04 | 15.09 | 15.15 | 14.85 | 15.09 | -0.33% | 46,484 | 69,992,558 |
| 2024-01-03 | 14.93 | 15.17 | 14.72 | 15.14 | +1.34% | 60,265 | 90,317,303 |
| 2024-01-02 | 15.48 | 15.78 | 14.88 | 14.94 | -3.61% | 70,847 | 107,236,733 |
| 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：