股票概览
11.54
+1.23%
+0.14
11.4
开盘价
11.55
最高价
11.23
最低价
114,964
成交量
数据更新至: 2024-05-20
技术指标
11.32
MA5 (5日均线)
11.57
MA10 (10日均线)
11.63
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 | 11.4 | 11.55 | 11.23 | 11.54 | +1.23% | 114,964 | 131,421,120 |
| 2024-05-17 | 11.29 | 11.44 | 11.2 | 11.4 | +0.35% | 94,075 | 106,701,271 |
| 2024-05-16 | 11.17 | 11.46 | 11.17 | 11.36 | +2.34% | 106,087 | 120,572,430 |
| 2024-05-15 | 11.15 | 11.4 | 10.92 | 11.1 | -0.89% | 108,218 | 121,314,166 |
| 2024-05-14 | 11.29 | 11.55 | 11.15 | 11.2 | -1.58% | 111,043 | 125,677,164 |
| 2024-05-13 | 11.25 | 11.51 | 11.05 | 11.38 | 0% | 115,147 | 130,269,050 |
| 2024-05-10 | 11.82 | 11.85 | 11.23 | 11.38 | -4.13% | 225,023 | 258,001,982 |
| 2024-05-09 | 11.8 | 12.03 | 11.75 | 11.87 | -0.08% | 154,691 | 184,120,870 |
| 2024-05-08 | 12.33 | 12.33 | 11.83 | 11.88 | -5.34% | 267,188 | 322,406,540 |
| 2024-05-07 | 11.78 | 12.6 | 11.49 | 12.55 | +5.91% | 405,230 | 489,329,968 |
| 2024-05-06 | 11.98 | 12.09 | 11.54 | 11.85 | +1.2% | 234,153 | 274,677,058 |
| 2024-04-30 | 12.09 | 12.43 | 11.71 | 11.71 | -2.9% | 258,149 | 310,703,037 |
| 2024-04-29 | 11.65 | 12.12 | 11.64 | 12.06 | +3.88% | 286,321 | 341,883,252 |
| 2024-04-26 | 11.31 | 11.87 | 11.31 | 11.61 | +0.78% | 271,102 | 316,363,754 |
| 2024-04-25 | 11.64 | 11.8 | 11.27 | 11.52 | -3.36% | 246,002 | 283,051,984 |
| 2024-04-24 | 11.05 | 11.95 | 11 | 11.92 | +7.58% | 319,561 | 372,333,668 |
| 2024-04-23 | 11.1 | 11.42 | 10.9 | 11.08 | -2.46% | 223,227 | 248,004,839 |
| 2024-04-22 | 11.8 | 11.8 | 10.37 | 11.36 | -6.43% | 310,716 | 352,126,463 |
| 2024-04-19 | 11.67 | 12.15 | 11.55 | 12.14 | +3.14% | 377,248 | 451,037,445 |
| 2024-04-18 | 12 | 12.28 | 11.67 | 11.77 | -5.99% | 488,347 | 582,203,033 |
| 2024-04-17 | 10.95 | 12.85 | 10.95 | 12.52 | +13.71% | 594,573 | 708,317,064 |
| 2024-04-16 | 10.79 | 11.55 | 10.67 | 11.01 | +4.06% | 418,746 | 464,237,069 |
| 2024-04-15 | 10.98 | 11.18 | 10.4 | 10.58 | -5.45% | 313,223 | 335,803,826 |
| 2024-04-12 | 11.37 | 11.73 | 10.96 | 11.19 | -1.76% | 366,607 | 410,795,602 |
| 2024-04-11 | 10.69 | 12.36 | 10.53 | 11.39 | +3.55% | 535,159 | 614,590,931 |
| 2024-04-10 | 10.76 | 11.3 | 10.13 | 11 | +2.04% | 529,067 | 561,787,897 |
| 2024-04-09 | 10 | 10.78 | 10 | 10.78 | +20.04% | 204,598 | 214,608,455 |
| 2024-04-08 | 9.2 | 9.22 | 8.96 | 8.98 | -2.18% | 60,728 | 55,213,999 |
| 2024-04-03 | 9.5 | 9.51 | 9.11 | 9.18 | -3.47% | 65,308 | 60,161,484 |
| 2024-04-02 | 9.65 | 9.66 | 9.41 | 9.51 | -1.45% | 55,528 | 52,836,980 |
| 2024-04-01 | 9.7 | 9.75 | 9.52 | 9.65 | +0.63% | 77,617 | 74,658,659 |
| 2024-03-29 | 9.22 | 9.59 | 9.08 | 9.59 | +4.24% | 76,020 | 71,235,411 |
| 2024-03-28 | 8.76 | 9.33 | 8.75 | 9.2 | +5.5% | 76,818 | 70,071,106 |
| 2024-03-27 | 9.3 | 9.32 | 8.71 | 8.72 | -6.14% | 81,665 | 72,960,982 |
| 2024-03-26 | 9.35 | 9.55 | 9.18 | 9.29 | -0.64% | 57,042 | 53,371,366 |
| 2024-03-25 | 9.69 | 9.8 | 9.33 | 9.35 | -4% | 60,942 | 58,471,834 |
| 2024-03-22 | 9.88 | 9.93 | 9.66 | 9.74 | -1.22% | 56,824 | 55,427,485 |
| 2024-03-21 | 9.93 | 9.97 | 9.7 | 9.86 | -0.7% | 69,806 | 68,773,894 |
| 2024-03-20 | 9.91 | 9.97 | 9.76 | 9.93 | -0.5% | 77,974 | 76,855,842 |
| 2024-03-19 | 9.69 | 10.1 | 9.62 | 9.98 | +2.99% | 113,167 | 112,012,209 |
| 2024-03-18 | 9.51 | 9.69 | 9.51 | 9.69 | +2% | 59,001 | 56,768,744 |
| 2024-03-15 | 9.35 | 9.51 | 9.23 | 9.5 | +1.39% | 51,390 | 48,262,993 |
| 2024-03-14 | 9.44 | 9.54 | 9.18 | 9.37 | -1.47% | 55,069 | 51,560,142 |
| 2024-03-13 | 9.49 | 9.66 | 9.37 | 9.51 | +0.96% | 69,070 | 65,603,820 |
| 2024-03-12 | 9.38 | 9.49 | 9.28 | 9.42 | +0.21% | 63,412 | 59,468,044 |
| 2024-03-11 | 9.31 | 9.4 | 9.16 | 9.4 | +0.53% | 62,280 | 57,730,633 |
| 2024-03-08 | 9.06 | 9.35 | 9.02 | 9.35 | +3.31% | 53,455 | 49,254,100 |
| 2024-03-07 | 9.3 | 9.37 | 9.03 | 9.05 | -2.06% | 51,353 | 47,265,563 |
| 2024-03-06 | 9.12 | 9.35 | 9.05 | 9.24 | +0.33% | 46,111 | 42,525,955 |
| 2024-03-05 | 9.37 | 9.38 | 9.16 | 9.21 | -2.13% | 49,753 | 46,128,136 |
| 2024-03-04 | 9.51 | 9.59 | 9.2 | 9.41 | -0.84% | 66,102 | 61,939,236 |
| 2024-03-01 | 9.21 | 9.49 | 9.15 | 9.49 | +3.04% | 81,065 | 75,850,725 |
| 2024-02-29 | 8.66 | 9.22 | 8.63 | 9.21 | +6.23% | 102,609 | 93,011,035 |
| 2024-02-28 | 9.5 | 9.8 | 8.65 | 8.67 | -8.74% | 123,552 | 114,456,376 |
| 2024-02-27 | 9.07 | 9.5 | 9.02 | 9.5 | +3.94% | 70,442 | 65,479,366 |
| 2024-02-26 | 9.09 | 9.35 | 8.91 | 9.14 | +0.11% | 70,286 | 64,222,022 |
| 2024-02-23 | 8.79 | 9.14 | 8.77 | 9.13 | +4.22% | 81,546 | 73,511,095 |
| 2024-02-22 | 8.51 | 8.78 | 8.46 | 8.76 | +3.3% | 62,052 | 53,927,829 |
| 2024-02-21 | 8.4 | 8.72 | 8.33 | 8.48 | -0.12% | 65,561 | 56,099,561 |
| 2024-02-20 | 8.38 | 8.52 | 8.19 | 8.49 | +1.07% | 50,995 | 42,677,829 |
| 2024-02-19 | 8.2 | 8.62 | 8.15 | 8.4 | +5.13% | 115,915 | 97,538,699 |
| 2024-02-08 | 7.11 | 8.04 | 7.06 | 7.99 | +12.54% | 107,206 | 81,138,397 |
| 2024-02-07 | 7.15 | 7.46 | 6.95 | 7.1 | -1.66% | 96,296 | 69,449,167 |
| 2024-02-06 | 6.9 | 7.43 | 6.45 | 7.22 | +3.59% | 129,993 | 89,551,743 |
| 2024-02-05 | 7.8 | 7.85 | 6.79 | 6.97 | -10.87% | 106,681 | 76,144,422 |
| 2024-02-02 | 8.38 | 8.57 | 7.51 | 7.82 | -5.9% | 79,121 | 63,638,306 |
| 2024-02-01 | 8.41 | 8.56 | 8.11 | 8.31 | -1.31% | 66,765 | 55,613,859 |
| 2024-01-31 | 8.95 | 8.99 | 8.37 | 8.42 | -5.82% | 70,784 | 60,924,616 |
| 2024-01-30 | 9.35 | 9.35 | 8.92 | 8.94 | -4.49% | 51,089 | 46,577,848 |
| 2024-01-29 | 9.79 | 9.83 | 9.32 | 9.36 | -3.6% | 46,659 | 44,246,038 |
| 2024-01-26 | 9.88 | 10.06 | 9.69 | 9.71 | -1.72% | 56,140 | 55,456,111 |
| 2024-01-25 | 9.44 | 9.92 | 9.36 | 9.88 | +4.33% | 66,294 | 64,358,278 |
| 2024-01-24 | 9.36 | 9.55 | 9.02 | 9.47 | +1.28% | 61,165 | 56,956,359 |
| 2024-01-23 | 9.27 | 9.52 | 9.14 | 9.35 | +0.65% | 60,846 | 56,729,019 |
| 2024-01-22 | 10 | 10.06 | 9.21 | 9.29 | -7.19% | 69,461 | 66,970,450 |
| 2024-01-19 | 10.22 | 10.24 | 9.97 | 10.01 | -1.77% | 42,575 | 42,951,790 |
| 2024-01-18 | 10.2 | 10.22 | 9.81 | 10.19 | +0.3% | 61,888 | 61,975,681 |
| 2024-01-17 | 10.37 | 10.5 | 10.16 | 10.16 | -2.68% | 31,830 | 32,875,597 |
| 2024-01-16 | 10.61 | 10.64 | 10.29 | 10.44 | -1.6% | 50,504 | 52,620,363 |
| 2024-01-15 | 10.62 | 10.68 | 10.5 | 10.61 | +0.09% | 36,472 | 38,637,866 |
| 2024-01-12 | 10.73 | 10.78 | 10.6 | 10.6 | -1.76% | 46,383 | 49,505,464 |
| 2024-01-11 | 10.69 | 10.88 | 10.6 | 10.79 | +0.94% | 71,963 | 77,263,754 |
| 2024-01-10 | 10.91 | 10.96 | 10.65 | 10.69 | -2.29% | 44,757 | 48,228,050 |
| 2024-01-09 | 10.91 | 11.05 | 10.77 | 10.94 | +0.74% | 58,416 | 63,807,037 |
| 2024-01-08 | 11.52 | 11.52 | 10.85 | 10.86 | -5.73% | 80,791 | 89,557,718 |
| 2024-01-05 | 11.85 | 11.9 | 11.47 | 11.52 | -3.27% | 52,123 | 60,796,649 |
| 2024-01-04 | 11.88 | 11.92 | 11.74 | 11.91 | +0.25% | 44,994 | 53,258,683 |
| 2024-01-03 | 11.86 | 11.92 | 11.7 | 11.88 | -0.25% | 51,476 | 60,867,470 |
| 2024-01-02 | 12.05 | 12.05 | 11.85 | 11.91 | -0.83% | 52,154 | 62,371,079 |
| 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：