股票概览
11.29
+1.07%
+0.12
11.08
开盘价
11.46
最高价
11.08
最低价
22,802
成交量
数据更新至: 2024-05-20
技术指标
11.14
MA5 (5日均线)
11.23
MA10 (10日均线)
10.79
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 | 11.08 | 11.46 | 11.08 | 11.29 | +1.07% | 22,802 | 25,839,816 |
| 2024-05-17 | 11.06 | 11.22 | 11 | 11.17 | +0.72% | 13,534 | 15,066,010 |
| 2024-05-16 | 11.16 | 11.29 | 11.04 | 11.09 | -0.18% | 17,765 | 19,798,558 |
| 2024-05-15 | 11.02 | 11.4 | 10.96 | 11.11 | +0.73% | 22,342 | 25,054,499 |
| 2024-05-14 | 10.98 | 11.19 | 10.9 | 11.03 | +0.27% | 19,793 | 21,927,025 |
| 2024-05-13 | 11.3 | 11.3 | 10.95 | 11 | -3.17% | 27,755 | 30,761,630 |
| 2024-05-10 | 11.47 | 11.52 | 11.25 | 11.36 | -0.96% | 17,612 | 20,024,847 |
| 2024-05-09 | 11.32 | 11.59 | 11.29 | 11.47 | +1.33% | 23,323 | 26,816,547 |
| 2024-05-08 | 11.39 | 11.42 | 11.25 | 11.32 | -0.79% | 22,757 | 25,785,770 |
| 2024-05-07 | 11.29 | 11.48 | 11.2 | 11.41 | +1.15% | 36,749 | 41,866,403 |
| 2024-05-06 | 11.33 | 11.39 | 11.09 | 11.28 | +1.62% | 32,607 | 36,588,036 |
| 2024-04-30 | 11.04 | 11.22 | 11.04 | 11.1 | +0.54% | 38,462 | 42,797,601 |
| 2024-04-29 | 10.9 | 11.2 | 10.89 | 11.04 | +1.56% | 37,985 | 41,949,475 |
| 2024-04-26 | 10.17 | 10.94 | 10.16 | 10.87 | +3.62% | 47,386 | 50,727,184 |
| 2024-04-25 | 10.31 | 10.65 | 10.31 | 10.49 | +3.25% | 43,869 | 46,234,901 |
| 2024-04-24 | 10 | 10.17 | 9.83 | 10.16 | +3.57% | 21,866 | 22,049,620 |
| 2024-04-23 | 9.5 | 9.94 | 9.5 | 9.81 | +3.26% | 22,129 | 21,674,940 |
| 2024-04-22 | 9.5 | 9.7 | 9.11 | 9.5 | -0.52% | 18,126 | 17,180,030 |
| 2024-04-19 | 9.69 | 9.72 | 9.45 | 9.55 | -1.85% | 16,328 | 15,583,113 |
| 2024-04-18 | 9.67 | 10.01 | 9.49 | 9.73 | +0.72% | 25,873 | 25,356,186 |
| 2024-04-17 | 9.06 | 9.66 | 9.06 | 9.66 | +7.93% | 31,039 | 29,546,333 |
| 2024-04-16 | 9.53 | 9.53 | 8.76 | 8.95 | -6.09% | 40,781 | 36,670,494 |
| 2024-04-15 | 10.16 | 10.3 | 9.39 | 9.53 | -6.75% | 43,139 | 41,869,050 |
| 2024-04-12 | 10.33 | 10.56 | 10.16 | 10.22 | -0.87% | 20,161 | 20,876,480 |
| 2024-04-11 | 10.4 | 10.56 | 10.13 | 10.31 | -0.87% | 24,045 | 24,925,459 |
| 2024-04-10 | 10.84 | 10.84 | 10.23 | 10.4 | -3.79% | 27,684 | 28,889,649 |
| 2024-04-09 | 10.7 | 10.84 | 10.66 | 10.81 | +1.12% | 13,948 | 14,991,405 |
| 2024-04-08 | 10.95 | 10.99 | 10.68 | 10.69 | -1.84% | 19,056 | 20,581,819 |
| 2024-04-03 | 11.11 | 11.11 | 10.82 | 10.89 | -1.63% | 20,709 | 22,605,632 |
| 2024-04-02 | 11.25 | 11.25 | 11 | 11.07 | -0.63% | 22,754 | 25,255,698 |
| 2024-04-01 | 10.9 | 11.21 | 10.83 | 11.14 | +2.86% | 30,975 | 34,427,932 |
| 2024-03-29 | 10.55 | 10.98 | 10.55 | 10.83 | +1.12% | 18,641 | 20,128,458 |
| 2024-03-28 | 10.42 | 10.84 | 10.37 | 10.71 | +2.88% | 23,614 | 25,175,859 |
| 2024-03-27 | 10.78 | 10.81 | 10.41 | 10.41 | -3.34% | 25,786 | 27,291,795 |
| 2024-03-26 | 10.66 | 10.88 | 10.59 | 10.77 | +1.13% | 27,119 | 29,130,755 |
| 2024-03-25 | 11.02 | 11.02 | 10.63 | 10.65 | -3.79% | 39,121 | 42,309,143 |
| 2024-03-22 | 11.2 | 11.35 | 10.75 | 11.07 | -1.6% | 55,140 | 60,625,641 |
| 2024-03-21 | 11.13 | 11.45 | 10.92 | 11.25 | +1.26% | 47,680 | 53,396,180 |
| 2024-03-20 | 10.94 | 11.18 | 10.86 | 11.11 | +1.55% | 35,093 | 38,778,117 |
| 2024-03-19 | 10.88 | 11.23 | 10.79 | 10.94 | +0.55% | 41,597 | 45,718,128 |
| 2024-03-18 | 10.46 | 10.96 | 10.44 | 10.88 | +4.11% | 47,543 | 51,074,857 |
| 2024-03-15 | 10.19 | 10.46 | 10.04 | 10.45 | +2.05% | 30,588 | 31,592,711 |
| 2024-03-14 | 10.39 | 10.45 | 10.06 | 10.24 | -1.06% | 39,126 | 40,120,824 |
| 2024-03-13 | 10.18 | 10.46 | 10.15 | 10.35 | +0.78% | 48,435 | 50,127,169 |
| 2024-03-12 | 10.03 | 10.3 | 9.93 | 10.27 | +2.29% | 52,519 | 53,358,189 |
| 2024-03-11 | 9.63 | 10.1 | 9.58 | 10.04 | +4.47% | 48,154 | 47,524,946 |
| 2024-03-08 | 9.47 | 9.7 | 9.42 | 9.61 | +0.84% | 30,203 | 28,866,189 |
| 2024-03-07 | 9.61 | 9.88 | 9.5 | 9.53 | +0.63% | 44,718 | 43,224,068 |
| 2024-03-06 | 9.34 | 9.58 | 9.29 | 9.47 | +1.07% | 24,576 | 23,273,445 |
| 2024-03-05 | 9.6 | 9.6 | 9.34 | 9.37 | -2.19% | 31,483 | 29,705,671 |
| 2024-03-04 | 9.77 | 9.77 | 9.31 | 9.58 | -1.03% | 37,655 | 35,832,169 |
| 2024-03-01 | 9.74 | 9.75 | 9.52 | 9.68 | +0.41% | 42,525 | 40,978,241 |
| 2024-02-29 | 9.18 | 9.66 | 9.16 | 9.64 | +3.77% | 53,440 | 50,825,404 |
| 2024-02-28 | 10.15 | 10.31 | 9.22 | 9.29 | -8.47% | 94,586 | 93,040,060 |
| 2024-02-27 | 9.74 | 10.16 | 9.66 | 10.15 | +3.78% | 60,883 | 60,807,304 |
| 2024-02-26 | 9.68 | 10.06 | 9.56 | 9.78 | +0.93% | 72,209 | 71,076,840 |
| 2024-02-23 | 9.17 | 9.78 | 9.17 | 9.69 | +6.25% | 79,880 | 75,947,826 |
| 2024-02-22 | 8.8 | 9.18 | 8.8 | 9.12 | +2.93% | 49,320 | 44,591,746 |
| 2024-02-21 | 8.58 | 9.47 | 8.5 | 8.86 | +1.49% | 73,903 | 67,148,488 |
| 2024-02-20 | 8.55 | 8.88 | 8.42 | 8.73 | +3.93% | 65,750 | 57,142,205 |
| 2024-02-19 | 8.19 | 8.65 | 8.17 | 8.4 | +5.4% | 77,324 | 64,864,565 |
| 2024-02-08 | 7.02 | 8.08 | 6.84 | 7.97 | +13.53% | 93,372 | 70,171,461 |
| 2024-02-07 | 7.44 | 7.6 | 6.82 | 7.02 | -5.39% | 85,060 | 61,432,315 |
| 2024-02-06 | 7.48 | 7.89 | 6.78 | 7.42 | -2.11% | 90,294 | 65,352,523 |
| 2024-02-05 | 8.15 | 8.3 | 7.21 | 7.58 | -9.65% | 76,310 | 57,981,676 |
| 2024-02-02 | 9.12 | 9.25 | 8.09 | 8.39 | -7.4% | 55,388 | 47,443,491 |
| 2024-02-01 | 9.2 | 9.35 | 8.87 | 9.06 | -1.63% | 41,135 | 37,292,399 |
| 2024-01-31 | 9.82 | 9.97 | 9.16 | 9.21 | -6.21% | 44,412 | 42,220,746 |
| 2024-01-30 | 10.2 | 10.22 | 9.81 | 9.82 | -3.73% | 35,908 | 35,970,142 |
| 2024-01-29 | 10.57 | 10.61 | 10.19 | 10.2 | -2.95% | 27,761 | 28,608,694 |
| 2024-01-26 | 10.6 | 10.75 | 10.49 | 10.51 | -0.94% | 30,506 | 32,410,015 |
| 2024-01-25 | 10.31 | 10.64 | 10.11 | 10.61 | +3.41% | 35,416 | 36,945,013 |
| 2024-01-24 | 10.18 | 10.36 | 9.82 | 10.26 | +1.08% | 38,772 | 39,164,072 |
| 2024-01-23 | 10.06 | 10.2 | 9.95 | 10.15 | +0.5% | 34,169 | 34,486,833 |
| 2024-01-22 | 10.78 | 10.98 | 10 | 10.1 | -7.34% | 43,282 | 45,320,670 |
| 2024-01-19 | 10.93 | 11.2 | 10.85 | 10.9 | -0.27% | 29,982 | 32,879,687 |
| 2024-01-18 | 11.07 | 11.07 | 10.63 | 10.93 | -0.55% | 47,946 | 51,977,686 |
| 2024-01-17 | 11.42 | 11.44 | 10.98 | 10.99 | -3.77% | 35,201 | 39,425,012 |
| 2024-01-16 | 11.6 | 11.83 | 11.24 | 11.42 | -1.97% | 60,409 | 69,113,449 |
| 2024-01-15 | 11.71 | 11.8 | 11.56 | 11.65 | -1.19% | 20,306 | 23,706,086 |
| 2024-01-12 | 11.92 | 12.02 | 11.76 | 11.79 | -1.09% | 18,210 | 21,639,758 |
| 2024-01-11 | 11.65 | 11.94 | 11.61 | 11.92 | +2.23% | 20,753 | 24,531,138 |
| 2024-01-10 | 11.8 | 11.85 | 11.58 | 11.66 | -1.69% | 25,427 | 29,787,168 |
| 2024-01-09 | 11.74 | 12.01 | 11.73 | 11.86 | +1.19% | 24,487 | 29,129,572 |
| 2024-01-08 | 12.15 | 12.15 | 11.72 | 11.72 | -2.98% | 25,112 | 29,826,796 |
| 2024-01-05 | 12.34 | 12.44 | 12.01 | 12.08 | -2.03% | 26,226 | 32,091,762 |
| 2024-01-04 | 12.23 | 12.36 | 12.16 | 12.33 | +0.82% | 23,271 | 28,578,220 |
| 2024-01-03 | 12.36 | 12.43 | 12.13 | 12.23 | -1.37% | 28,348 | 34,712,613 |
| 2024-01-02 | 12.46 | 12.53 | 12.36 | 12.4 | -0.48% | 24,385 | 30,331,826 |
| 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：