股票概览
11.4
-0.35%
-0.04
11.26
开盘价
11.59
最高价
11.26
最低价
32,178
成交量
数据更新至: 2024-05-20
技术指标
11.54
MA5 (5日均线)
11.97
MA10 (10日均线)
11.21
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 | 11.26 | 11.59 | 11.26 | 11.4 | -0.35% | 32,178 | 36,729,466 |
| 2024-05-17 | 11.52 | 11.86 | 11.3 | 11.44 | -0.69% | 41,469 | 47,900,995 |
| 2024-05-16 | 11.5 | 11.68 | 11.42 | 11.52 | +0.26% | 35,920 | 41,429,593 |
| 2024-05-15 | 11.88 | 11.92 | 11.38 | 11.49 | -3.2% | 52,530 | 60,412,797 |
| 2024-05-14 | 12.1 | 12.21 | 11.56 | 11.87 | -1.82% | 90,889 | 107,494,451 |
| 2024-05-13 | 13.01 | 13.18 | 11.92 | 12.09 | -9.91% | 114,470 | 145,025,239 |
| 2024-05-10 | 12.6 | 13.81 | 12.13 | 13.42 | +2.99% | 154,531 | 198,491,505 |
| 2024-05-09 | 11.7 | 13.05 | 11.7 | 13.03 | +9.87% | 112,188 | 140,598,405 |
| 2024-05-08 | 11.53 | 12.61 | 11.34 | 11.86 | +2.68% | 77,648 | 92,898,130 |
| 2024-05-07 | 11.32 | 11.55 | 11.25 | 11.55 | +1.85% | 22,038 | 25,121,128 |
| 2024-05-06 | 10.92 | 11.47 | 10.86 | 11.34 | +5% | 26,403 | 29,594,176 |
| 2024-04-30 | 11.06 | 11.12 | 10.57 | 10.8 | -1.55% | 32,959 | 35,506,861 |
| 2024-04-29 | 10.42 | 10.98 | 10.3 | 10.97 | +5.28% | 29,901 | 32,191,506 |
| 2024-04-26 | 10.36 | 10.52 | 10.1 | 10.42 | -0.1% | 27,324 | 28,269,189 |
| 2024-04-25 | 10.44 | 10.63 | 10.29 | 10.43 | +0.19% | 21,396 | 22,437,752 |
| 2024-04-24 | 10.26 | 10.55 | 10.17 | 10.41 | +2.36% | 25,772 | 26,804,358 |
| 2024-04-23 | 10.03 | 10.3 | 9.81 | 10.17 | +3.14% | 29,355 | 29,641,525 |
| 2024-04-22 | 10.03 | 10.21 | 9.6 | 9.86 | -1.89% | 24,518 | 24,261,982 |
| 2024-04-19 | 10.07 | 10.25 | 9.74 | 10.05 | -0.2% | 24,503 | 24,531,269 |
| 2024-04-18 | 10.27 | 10.49 | 9.81 | 10.07 | -2.14% | 33,346 | 33,656,906 |
| 2024-04-17 | 9.29 | 10.35 | 9.29 | 10.29 | +12.09% | 47,356 | 47,590,390 |
| 2024-04-16 | 10.5 | 10.5 | 9.15 | 9.18 | -12.82% | 49,708 | 47,289,945 |
| 2024-04-15 | 12.08 | 12.41 | 10.38 | 10.53 | -13.76% | 57,054 | 62,730,690 |
| 2024-04-12 | 12.53 | 12.75 | 12.18 | 12.21 | -2.63% | 18,998 | 23,586,281 |
| 2024-04-11 | 12.27 | 12.81 | 12.08 | 12.54 | +1.29% | 23,464 | 29,468,519 |
| 2024-04-10 | 12.92 | 13.01 | 12.16 | 12.38 | -4.62% | 25,884 | 32,239,583 |
| 2024-04-09 | 12.66 | 13.02 | 12.58 | 12.98 | +2.93% | 21,629 | 27,829,486 |
| 2024-04-08 | 13.42 | 13.42 | 12.61 | 12.61 | -5.05% | 25,384 | 32,648,333 |
| 2024-04-03 | 13.47 | 13.6 | 13.03 | 13.28 | -1.04% | 18,237 | 24,085,692 |
| 2024-04-02 | 13.44 | 13.53 | 13.23 | 13.42 | +0.07% | 18,159 | 24,307,243 |
| 2024-04-01 | 13.17 | 13.43 | 13 | 13.41 | +3.71% | 20,733 | 27,517,029 |
| 2024-03-29 | 12.82 | 13.1 | 12.79 | 12.93 | +0.86% | 18,386 | 23,778,236 |
| 2024-03-28 | 12.45 | 12.93 | 12.35 | 12.82 | +3.3% | 21,373 | 27,121,354 |
| 2024-03-27 | 12.95 | 13.1 | 12.4 | 12.41 | -4.24% | 24,172 | 30,698,287 |
| 2024-03-26 | 12.85 | 13.12 | 12.67 | 12.96 | +0.78% | 22,971 | 29,602,651 |
| 2024-03-25 | 13.37 | 13.39 | 12.86 | 12.86 | -3.89% | 24,031 | 31,527,525 |
| 2024-03-22 | 13.73 | 13.82 | 13.25 | 13.38 | -2.55% | 30,640 | 41,210,102 |
| 2024-03-21 | 13.88 | 14.02 | 13.5 | 13.73 | -1.08% | 25,775 | 35,341,146 |
| 2024-03-20 | 13.74 | 13.88 | 13.54 | 13.88 | +1.39% | 24,342 | 33,367,945 |
| 2024-03-19 | 13.68 | 13.86 | 13.57 | 13.69 | +0.07% | 26,199 | 35,859,469 |
| 2024-03-18 | 13.5 | 13.68 | 13.39 | 13.68 | +1.86% | 31,451 | 42,507,080 |
| 2024-03-15 | 13.16 | 13.57 | 12.91 | 13.43 | +1.36% | 36,953 | 49,108,760 |
| 2024-03-14 | 13.14 | 13.46 | 12.9 | 13.25 | +0.84% | 26,924 | 35,576,501 |
| 2024-03-13 | 13.3 | 13.3 | 12.84 | 13.14 | +0.15% | 21,485 | 28,008,575 |
| 2024-03-12 | 13.06 | 13.12 | 12.72 | 13.12 | +1.94% | 23,742 | 30,713,822 |
| 2024-03-11 | 12.65 | 12.87 | 12.42 | 12.87 | +3.04% | 18,885 | 23,999,377 |
| 2024-03-08 | 12.38 | 12.59 | 12.16 | 12.49 | +1.13% | 17,675 | 21,879,640 |
| 2024-03-07 | 12.74 | 12.74 | 12.27 | 12.35 | -0.64% | 20,751 | 26,020,488 |
| 2024-03-06 | 12.46 | 12.64 | 12.01 | 12.43 | +1.39% | 19,579 | 24,259,836 |
| 2024-03-05 | 12.84 | 12.84 | 12.21 | 12.26 | -3.77% | 29,108 | 36,028,087 |
| 2024-03-04 | 12.78 | 13.16 | 12.55 | 12.74 | -0.86% | 24,463 | 31,247,475 |
| 2024-03-01 | 12.8 | 13.28 | 12.61 | 12.85 | +1.5% | 26,269 | 33,763,596 |
| 2024-02-29 | 12.1 | 12.72 | 11.88 | 12.66 | +3.35% | 29,545 | 36,996,825 |
| 2024-02-28 | 13.88 | 14.19 | 12.2 | 12.25 | -11.17% | 44,478 | 59,081,982 |
| 2024-02-27 | 13.32 | 13.8 | 13.18 | 13.79 | +3.61% | 21,351 | 28,984,107 |
| 2024-02-26 | 13.01 | 13.83 | 12.91 | 13.31 | +3.26% | 35,374 | 47,381,901 |
| 2024-02-23 | 12.44 | 12.96 | 12.37 | 12.89 | +4.37% | 24,564 | 31,112,860 |
| 2024-02-22 | 12.01 | 12.44 | 12.01 | 12.35 | +2.32% | 21,890 | 26,873,792 |
| 2024-02-21 | 11.65 | 12.35 | 11.5 | 12.07 | +2.72% | 29,462 | 35,662,846 |
| 2024-02-20 | 11.57 | 11.89 | 11.35 | 11.75 | +0.86% | 28,483 | 33,091,166 |
| 2024-02-19 | 10.57 | 11.88 | 10.57 | 11.65 | +9.8% | 44,762 | 51,607,045 |
| 2024-02-08 | 9.61 | 10.79 | 8.44 | 10.61 | +10.06% | 55,146 | 54,002,318 |
| 2024-02-07 | 10.51 | 10.68 | 9.59 | 9.64 | -7.93% | 47,297 | 47,433,581 |
| 2024-02-06 | 10.7 | 11.19 | 9.36 | 10.47 | -3.86% | 53,033 | 53,522,837 |
| 2024-02-05 | 12.54 | 12.78 | 10.69 | 10.89 | -14.92% | 46,735 | 53,162,279 |
| 2024-02-02 | 13.92 | 14.24 | 12.35 | 12.8 | -8.38% | 29,625 | 39,118,255 |
| 2024-02-01 | 13.76 | 14.01 | 13.35 | 13.97 | +0.5% | 38,707 | 53,325,799 |
| 2024-01-31 | 14.81 | 15.1 | 13.9 | 13.9 | -8.13% | 34,711 | 49,980,901 |
| 2024-01-30 | 15.39 | 15.69 | 15.09 | 15.13 | -2.32% | 16,909 | 26,023,076 |
| 2024-01-29 | 16.28 | 16.37 | 15.49 | 15.49 | -4.85% | 20,027 | 31,606,559 |
| 2024-01-26 | 16.54 | 16.83 | 16.26 | 16.28 | -1.15% | 19,548 | 32,410,845 |
| 2024-01-25 | 15.72 | 16.47 | 15.65 | 16.47 | +4.64% | 19,034 | 30,771,562 |
| 2024-01-24 | 15.76 | 15.99 | 15.08 | 15.74 | -0.13% | 22,422 | 34,849,813 |
| 2024-01-23 | 16.26 | 16.29 | 15.33 | 15.76 | +0.06% | 17,221 | 27,082,284 |
| 2024-01-22 | 16.85 | 16.85 | 15.61 | 15.75 | -6.53% | 24,664 | 39,945,995 |
| 2024-01-19 | 17.05 | 17.29 | 16.76 | 16.85 | -1.17% | 13,647 | 23,133,019 |
| 2024-01-18 | 17.18 | 17.27 | 16.45 | 17.05 | -0.76% | 22,727 | 38,246,558 |
| 2024-01-17 | 17.79 | 17.9 | 17.14 | 17.18 | -3.43% | 14,583 | 25,437,180 |
| 2024-01-16 | 18.26 | 18.26 | 17.38 | 17.79 | -1.5% | 23,290 | 41,265,658 |
| 2024-01-15 | 18.4 | 18.63 | 17.86 | 18.06 | -2.38% | 17,592 | 31,848,540 |
| 2024-01-12 | 18.58 | 19.03 | 18.47 | 18.5 | +0.54% | 23,374 | 43,791,029 |
| 2024-01-11 | 18.46 | 18.46 | 18.05 | 18.4 | +1.32% | 14,829 | 27,112,956 |
| 2024-01-10 | 18.17 | 18.53 | 17.83 | 18.16 | -0.87% | 15,597 | 28,393,821 |
| 2024-01-09 | 18.18 | 18.56 | 18.1 | 18.32 | +0.33% | 19,208 | 35,158,864 |
| 2024-01-08 | 18.97 | 18.98 | 18.24 | 18.26 | -3.95% | 25,886 | 47,992,832 |
| 2024-01-05 | 19.22 | 19.48 | 18.85 | 19.01 | -2.16% | 25,573 | 48,849,529 |
| 2024-01-04 | 19.46 | 19.81 | 19.1 | 19.43 | -0.56% | 35,929 | 69,924,308 |
| 2024-01-03 | 18.94 | 19.88 | 18.84 | 19.54 | +2.52% | 46,924 | 91,592,107 |
| 2024-01-02 | 18.8 | 19.3 | 18.8 | 19.06 | +1.76% | 20,926 | 39,912,125 |
| 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：