股票概览
11.45
-3.54%
-0.42
11.92
开盘价
11.92
最高价
11.36
最低价
103,057
成交量
数据更新至: 2024-05-20
技术指标
11.22
MA5 (5日均线)
11.26
MA10 (10日均线)
10.84
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 | 11.92 | 11.92 | 11.36 | 11.45 | -3.54% | 103,057 | 118,676,456 |
| 2024-05-17 | 11.1 | 11.92 | 11.1 | 11.87 | +6.84% | 119,834 | 138,141,042 |
| 2024-05-16 | 10.81 | 11.36 | 10.81 | 11.11 | +2.97% | 64,458 | 71,681,347 |
| 2024-05-15 | 10.87 | 10.98 | 10.75 | 10.79 | -0.74% | 33,573 | 36,456,070 |
| 2024-05-14 | 10.95 | 11.1 | 10.85 | 10.87 | 0% | 35,204 | 38,557,492 |
| 2024-05-13 | 11.22 | 11.22 | 10.8 | 10.87 | -3.63% | 53,158 | 58,058,784 |
| 2024-05-10 | 11.57 | 11.67 | 11.2 | 11.28 | -2.67% | 41,348 | 46,826,770 |
| 2024-05-09 | 11.12 | 11.67 | 11.12 | 11.59 | +3.67% | 51,202 | 59,092,093 |
| 2024-05-08 | 11.59 | 11.59 | 11.14 | 11.18 | -3.12% | 45,657 | 51,737,486 |
| 2024-05-07 | 11.33 | 11.6 | 11.25 | 11.54 | +1.58% | 58,733 | 67,354,901 |
| 2024-05-06 | 11.04 | 11.54 | 11.04 | 11.36 | +3.65% | 79,063 | 89,860,440 |
| 2024-04-30 | 10.97 | 11.16 | 10.73 | 10.96 | -0.81% | 50,286 | 55,000,443 |
| 2024-04-29 | 10.49 | 11.1 | 10.49 | 11.05 | +4.94% | 66,302 | 72,259,973 |
| 2024-04-26 | 10.29 | 10.6 | 10.13 | 10.53 | +1.54% | 61,056 | 63,652,128 |
| 2024-04-25 | 10.15 | 10.54 | 10.15 | 10.37 | +0.78% | 58,401 | 60,737,476 |
| 2024-04-24 | 10.04 | 10.44 | 9.84 | 10.29 | +2.29% | 66,125 | 67,172,445 |
| 2024-04-23 | 9.78 | 10.23 | 9.71 | 10.06 | +2.44% | 74,836 | 75,122,752 |
| 2024-04-22 | 9.73 | 10.06 | 9.48 | 9.82 | -0.3% | 62,453 | 61,271,269 |
| 2024-04-19 | 10.02 | 10.1 | 9.77 | 9.85 | -1.7% | 48,809 | 48,270,445 |
| 2024-04-18 | 10.25 | 10.27 | 9.87 | 10.02 | -2.24% | 57,391 | 57,924,805 |
| 2024-04-17 | 9.54 | 10.27 | 9.54 | 10.25 | +8.58% | 84,666 | 85,250,118 |
| 2024-04-16 | 10.21 | 10.22 | 9.34 | 9.44 | -8.08% | 101,868 | 97,530,353 |
| 2024-04-15 | 10.95 | 11.1 | 10.04 | 10.27 | -6.3% | 104,596 | 109,047,095 |
| 2024-04-12 | 11.33 | 11.41 | 10.85 | 10.96 | -3.27% | 74,591 | 82,521,622 |
| 2024-04-11 | 11.45 | 11.68 | 11.22 | 11.33 | -1.65% | 64,770 | 74,001,648 |
| 2024-04-10 | 12.11 | 12.16 | 11.39 | 11.52 | -5.03% | 77,917 | 90,610,941 |
| 2024-04-09 | 11.56 | 12.2 | 11.56 | 12.13 | +5.48% | 103,536 | 123,989,064 |
| 2024-04-08 | 12.25 | 12.45 | 11.46 | 11.5 | -6.5% | 121,802 | 143,861,574 |
| 2024-04-03 | 13.49 | 13.5 | 12.14 | 12.3 | -0.97% | 185,124 | 235,519,022 |
| 2024-04-02 | 12.35 | 12.54 | 12.12 | 12.42 | +0.57% | 56,910 | 70,250,456 |
| 2024-04-01 | 11.7 | 12.36 | 11.68 | 12.35 | +6.1% | 61,412 | 74,385,667 |
| 2024-03-29 | 11.48 | 11.72 | 11.38 | 11.64 | +1.39% | 43,742 | 50,580,221 |
| 2024-03-28 | 11.08 | 11.63 | 11.08 | 11.48 | +3.61% | 59,215 | 67,750,613 |
| 2024-03-27 | 11.7 | 11.77 | 11.05 | 11.08 | -5.86% | 57,919 | 66,040,406 |
| 2024-03-26 | 11.8 | 11.98 | 11.52 | 11.77 | -0.59% | 57,705 | 67,871,943 |
| 2024-03-25 | 12.4 | 12.47 | 11.81 | 11.84 | -4.59% | 64,630 | 78,490,363 |
| 2024-03-22 | 12.83 | 12.94 | 12.38 | 12.41 | -3.2% | 60,824 | 76,308,532 |
| 2024-03-21 | 12.91 | 13.08 | 12.6 | 12.82 | -0.85% | 56,249 | 72,103,712 |
| 2024-03-20 | 12.79 | 13.04 | 12.68 | 12.93 | +0.54% | 91,172 | 117,441,193 |
| 2024-03-19 | 12.9 | 13.08 | 12.8 | 12.86 | -0.31% | 50,478 | 65,216,899 |
| 2024-03-18 | 12.86 | 13.06 | 12.56 | 12.9 | +0.47% | 72,904 | 93,130,132 |
| 2024-03-15 | 12.45 | 12.85 | 12.3 | 12.84 | +3.22% | 59,194 | 74,485,582 |
| 2024-03-14 | 12.57 | 12.74 | 12.31 | 12.44 | -1.27% | 56,624 | 70,848,679 |
| 2024-03-13 | 12.64 | 12.74 | 12.43 | 12.6 | -0.32% | 53,704 | 67,557,390 |
| 2024-03-12 | 12.56 | 12.79 | 12.38 | 12.64 | +1.94% | 62,616 | 78,689,441 |
| 2024-03-11 | 11.85 | 12.4 | 11.85 | 12.4 | +4.03% | 65,130 | 79,302,722 |
| 2024-03-08 | 11.95 | 12.15 | 11.76 | 11.92 | +0.59% | 45,650 | 54,492,758 |
| 2024-03-07 | 12.2 | 12.39 | 11.85 | 11.85 | -2.63% | 50,774 | 61,661,959 |
| 2024-03-06 | 12.05 | 12.43 | 11.77 | 12.17 | +1.16% | 58,639 | 70,823,959 |
| 2024-03-05 | 12.39 | 12.4 | 11.94 | 12.03 | -2.43% | 58,659 | 71,083,781 |
| 2024-03-04 | 12.6 | 12.74 | 12.08 | 12.33 | -2.14% | 58,617 | 72,154,321 |
| 2024-03-01 | 12.44 | 12.66 | 12.33 | 12.6 | +1.37% | 65,320 | 81,756,293 |
| 2024-02-29 | 11.9 | 12.45 | 11.88 | 12.43 | +4.28% | 86,364 | 105,803,453 |
| 2024-02-28 | 13.22 | 13.56 | 11.92 | 11.92 | -9.28% | 129,036 | 164,889,440 |
| 2024-02-27 | 12.56 | 13.14 | 12.44 | 13.14 | +4.62% | 76,825 | 98,961,809 |
| 2024-02-26 | 12.38 | 12.96 | 12.18 | 12.56 | +1.29% | 89,213 | 111,896,606 |
| 2024-02-23 | 12.01 | 12.46 | 11.88 | 12.4 | +3.16% | 85,415 | 103,571,219 |
| 2024-02-22 | 11.51 | 12.02 | 11.44 | 12.02 | +3.62% | 71,686 | 84,504,709 |
| 2024-02-21 | 11.23 | 11.98 | 11.15 | 11.6 | +2.75% | 91,415 | 106,142,853 |
| 2024-02-20 | 11.1 | 11.37 | 10.88 | 11.29 | +0.36% | 79,371 | 88,595,275 |
| 2024-02-19 | 11.5 | 11.5 | 10.9 | 11.25 | -2.17% | 131,993 | 146,802,998 |
| 2024-02-08 | 9.84 | 11.8 | 9.82 | 11.5 | +16.63% | 147,518 | 161,760,993 |
| 2024-02-07 | 10.18 | 10.25 | 9.58 | 9.86 | -1.69% | 114,500 | 113,711,484 |
| 2024-02-06 | 9.6 | 10.37 | 8.97 | 10.03 | +2.35% | 121,086 | 116,421,088 |
| 2024-02-05 | 11.43 | 11.55 | 9.52 | 9.8 | -14.41% | 143,119 | 145,876,290 |
| 2024-02-02 | 12.31 | 12.6 | 10.97 | 11.45 | -6.99% | 109,588 | 128,650,819 |
| 2024-02-01 | 12.59 | 12.77 | 12.16 | 12.31 | -3.75% | 67,581 | 84,018,357 |
| 2024-01-31 | 13.65 | 13.73 | 12.66 | 12.79 | -6.3% | 93,186 | 121,666,529 |
| 2024-01-30 | 14.21 | 14.29 | 13.6 | 13.65 | -3.94% | 47,001 | 65,690,871 |
| 2024-01-29 | 14.99 | 15.18 | 14.17 | 14.21 | -6.2% | 47,286 | 68,551,510 |
| 2024-01-26 | 15.14 | 15.49 | 15.07 | 15.15 | -0.2% | 32,445 | 49,433,007 |
| 2024-01-25 | 14.83 | 15.2 | 14.57 | 15.18 | +2.92% | 45,666 | 68,237,218 |
| 2024-01-24 | 14.83 | 14.96 | 13.99 | 14.75 | +0.27% | 58,538 | 84,509,963 |
| 2024-01-23 | 14.51 | 15.24 | 14.28 | 14.71 | +1.38% | 58,338 | 86,080,446 |
| 2024-01-22 | 15.78 | 15.78 | 14.19 | 14.51 | -8.34% | 71,213 | 106,511,332 |
| 2024-01-19 | 16.25 | 16.51 | 15.8 | 15.83 | -2.82% | 32,619 | 52,469,316 |
| 2024-01-18 | 16.29 | 16.5 | 15.7 | 16.29 | -0.61% | 44,840 | 72,448,857 |
| 2024-01-17 | 16.9 | 16.9 | 16.38 | 16.39 | -3.25% | 33,461 | 55,487,762 |
| 2024-01-16 | 16.72 | 17.11 | 16.57 | 16.94 | +0.95% | 31,127 | 52,313,645 |
| 2024-01-15 | 16.92 | 17.01 | 16.45 | 16.78 | -0.83% | 32,310 | 54,171,080 |
| 2024-01-12 | 16.9 | 17.37 | 16.87 | 16.92 | +0.06% | 35,799 | 61,146,884 |
| 2024-01-11 | 16.46 | 17.14 | 16.33 | 16.91 | +2.55% | 42,278 | 70,835,273 |
| 2024-01-10 | 16.4 | 16.84 | 16.05 | 16.49 | +0.12% | 34,100 | 56,297,804 |
| 2024-01-09 | 16.37 | 16.92 | 16.22 | 16.47 | +0.67% | 38,410 | 63,557,780 |
| 2024-01-08 | 16.67 | 16.88 | 16.32 | 16.36 | -2.27% | 24,742 | 40,944,009 |
| 2024-01-05 | 16.9 | 17.3 | 16.7 | 16.74 | -1.3% | 27,635 | 46,882,892 |
| 2024-01-04 | 17.23 | 17.25 | 16.85 | 16.96 | -1.51% | 26,350 | 44,688,262 |
| 2024-01-03 | 17.3 | 17.38 | 16.98 | 17.22 | -0.63% | 29,790 | 51,126,076 |
| 2024-01-02 | 17.55 | 17.57 | 17.24 | 17.33 | -0.29% | 28,658 | 49,794,705 |
| 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：