股票概览
11.36
-1.82%
-0.21
11.47
开盘价
11.57
最高价
11.2
最低价
124,347
成交量
数据更新至: 2024-05-20
技术指标
11.29
MA5 (5日均线)
11.37
MA10 (10日均线)
11.43
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 | 11.47 | 11.57 | 11.2 | 11.36 | -1.82% | 124,347 | 141,456,689 |
| 2024-05-17 | 11.2 | 11.69 | 11.05 | 11.57 | +4.42% | 168,963 | 193,921,854 |
| 2024-05-16 | 11.19 | 11.26 | 10.93 | 11.08 | +0.27% | 69,133 | 76,497,889 |
| 2024-05-15 | 11.21 | 11.33 | 11.02 | 11.05 | -2.9% | 70,157 | 78,059,598 |
| 2024-05-14 | 10.92 | 11.47 | 10.92 | 11.38 | +4.5% | 111,147 | 124,429,243 |
| 2024-05-13 | 11.28 | 11.29 | 10.78 | 10.89 | -2.59% | 73,009 | 79,525,587 |
| 2024-05-10 | 11.57 | 11.63 | 11.11 | 11.18 | -3.29% | 81,629 | 91,820,435 |
| 2024-05-09 | 11.62 | 11.72 | 11.53 | 11.56 | -0.34% | 75,721 | 87,786,391 |
| 2024-05-08 | 11.9 | 11.92 | 11.55 | 11.6 | -3.57% | 107,748 | 126,099,576 |
| 2024-05-07 | 11.9 | 12.35 | 11.9 | 12.03 | -0.08% | 139,456 | 169,102,064 |
| 2024-05-06 | 12.26 | 12.49 | 11.99 | 12.04 | -0.91% | 181,819 | 222,537,560 |
| 2024-04-30 | 12.72 | 13.28 | 12.15 | 12.15 | -0.41% | 228,674 | 289,155,835 |
| 2024-04-29 | 12.03 | 12.3 | 11.9 | 12.2 | +2.78% | 133,242 | 162,092,903 |
| 2024-04-26 | 11.56 | 12.09 | 11.52 | 11.87 | +2.68% | 150,376 | 178,830,906 |
| 2024-04-25 | 11.5 | 11.82 | 11.43 | 11.56 | +0.43% | 136,194 | 158,856,730 |
| 2024-04-24 | 10.9 | 11.59 | 10.87 | 11.51 | +4.45% | 118,719 | 134,403,378 |
| 2024-04-23 | 10.56 | 11.09 | 10.52 | 11.02 | +2.32% | 104,237 | 113,812,984 |
| 2024-04-22 | 10.67 | 11.18 | 10.32 | 10.77 | -1.37% | 127,023 | 135,532,107 |
| 2024-04-19 | 10.73 | 11.09 | 10.6 | 10.92 | +0.55% | 105,189 | 113,732,194 |
| 2024-04-18 | 10.89 | 11.22 | 10.71 | 10.86 | -1.27% | 123,896 | 135,821,622 |
| 2024-04-17 | 10.23 | 11.02 | 10.15 | 11 | +10.55% | 130,585 | 139,706,666 |
| 2024-04-16 | 11.33 | 11.48 | 9.9 | 9.95 | -13.48% | 175,748 | 183,019,160 |
| 2024-04-15 | 11.95 | 12.18 | 11.26 | 11.5 | -2.71% | 98,967 | 114,848,344 |
| 2024-04-12 | 11.8 | 12.1 | 11.76 | 11.82 | +0.42% | 83,276 | 99,405,546 |
| 2024-04-11 | 11.98 | 12.21 | 11.71 | 11.77 | -2.57% | 100,627 | 119,666,713 |
| 2024-04-10 | 12.48 | 12.67 | 11.94 | 12.08 | -4.66% | 134,885 | 164,366,857 |
| 2024-04-09 | 12.99 | 13.03 | 12.62 | 12.67 | -2.09% | 89,685 | 114,372,721 |
| 2024-04-08 | 12.8 | 13.35 | 12.46 | 12.94 | -0.46% | 137,507 | 177,311,707 |
| 2024-04-03 | 13.35 | 13.35 | 12.71 | 13 | -4.83% | 167,576 | 217,795,654 |
| 2024-04-02 | 13.22 | 13.98 | 13.22 | 13.66 | +3.33% | 279,091 | 381,015,033 |
| 2024-04-01 | 13 | 13.29 | 13 | 13.22 | +2.16% | 164,976 | 217,335,104 |
| 2024-03-29 | 13.04 | 13.22 | 12.75 | 12.94 | -2.12% | 160,002 | 207,336,272 |
| 2024-03-28 | 12.25 | 13.27 | 12.2 | 13.22 | +8.27% | 284,931 | 367,773,235 |
| 2024-03-27 | 12.94 | 13.2 | 12.16 | 12.21 | -5.35% | 131,556 | 164,204,173 |
| 2024-03-26 | 13.09 | 13.23 | 12.66 | 12.9 | -0.92% | 130,757 | 169,182,129 |
| 2024-03-25 | 13.56 | 13.87 | 13 | 13.02 | -5.45% | 202,271 | 270,202,481 |
| 2024-03-22 | 14.23 | 14.26 | 13.46 | 13.77 | -3.64% | 276,082 | 380,235,390 |
| 2024-03-21 | 14.7 | 14.85 | 14 | 14.29 | -4.35% | 360,030 | 519,531,818 |
| 2024-03-20 | 14.95 | 15.65 | 14.65 | 14.94 | +3.11% | 463,827 | 699,022,732 |
| 2024-03-19 | 14.04 | 15.94 | 13.82 | 14.49 | +0.69% | 539,081 | 796,017,733 |
| 2024-03-18 | 13.28 | 14.82 | 12.89 | 14.39 | +8.44% | 401,176 | 549,331,978 |
| 2024-03-15 | 12.29 | 13.41 | 12.16 | 13.27 | +7.45% | 265,769 | 341,892,936 |
| 2024-03-14 | 12.2 | 13.03 | 12.16 | 12.35 | +0.49% | 210,221 | 265,334,667 |
| 2024-03-13 | 12.03 | 12.53 | 11.86 | 12.29 | +3.28% | 162,875 | 198,918,904 |
| 2024-03-12 | 11.52 | 11.95 | 11.48 | 11.9 | +3.12% | 130,295 | 153,468,387 |
| 2024-03-11 | 11.24 | 11.64 | 11.21 | 11.54 | +1.76% | 79,494 | 90,849,310 |
| 2024-03-08 | 11.34 | 11.37 | 11.13 | 11.34 | +1.8% | 67,435 | 76,053,123 |
| 2024-03-07 | 11.48 | 11.59 | 11.11 | 11.14 | -2.45% | 87,666 | 99,322,161 |
| 2024-03-06 | 11.65 | 11.77 | 11.25 | 11.42 | -1.47% | 99,594 | 114,156,067 |
| 2024-03-05 | 11.61 | 11.98 | 11.4 | 11.59 | -0.69% | 122,142 | 142,249,787 |
| 2024-03-04 | 11.69 | 11.98 | 11.44 | 11.67 | -0.17% | 105,959 | 123,321,303 |
| 2024-03-01 | 11.31 | 11.87 | 11.17 | 11.69 | +3.36% | 141,605 | 163,056,538 |
| 2024-02-29 | 10.6 | 11.39 | 10.6 | 11.31 | +5.01% | 106,302 | 118,724,879 |
| 2024-02-28 | 11.65 | 11.93 | 10.7 | 10.77 | -9.87% | 236,535 | 270,396,342 |
| 2024-02-27 | 11.58 | 12.17 | 11.31 | 11.95 | +4.28% | 196,581 | 231,492,835 |
| 2024-02-26 | 10.91 | 11.72 | 10.91 | 11.46 | +5.14% | 195,119 | 220,793,923 |
| 2024-02-23 | 10.78 | 10.94 | 10.46 | 10.9 | +4.61% | 133,077 | 142,747,222 |
| 2024-02-22 | 10.1 | 10.66 | 10.1 | 10.42 | +2.16% | 136,573 | 141,435,350 |
| 2024-02-21 | 9.74 | 10.6 | 9.51 | 10.2 | +4.72% | 150,526 | 154,253,761 |
| 2024-02-20 | 9.63 | 9.85 | 9.28 | 9.74 | +0.62% | 89,996 | 86,592,803 |
| 2024-02-19 | 9.28 | 9.97 | 9.26 | 9.68 | +5.33% | 141,939 | 137,156,744 |
| 2024-02-08 | 8.35 | 9.38 | 8.21 | 9.19 | +10.99% | 147,636 | 129,814,332 |
| 2024-02-07 | 8.4 | 8.64 | 8.15 | 8.28 | +0.61% | 163,624 | 137,528,950 |
| 2024-02-06 | 7.39 | 8.77 | 6.8 | 8.23 | +9.88% | 276,809 | 217,437,464 |
| 2024-02-05 | 8.53 | 8.82 | 7.1 | 7.49 | -13.91% | 213,470 | 165,146,142 |
| 2024-02-02 | 9.47 | 9.71 | 8.34 | 8.7 | -7.74% | 146,469 | 130,883,289 |
| 2024-02-01 | 9.69 | 9.76 | 9.34 | 9.43 | -1.87% | 75,219 | 71,816,255 |
| 2024-01-31 | 10.34 | 10.37 | 9.56 | 9.61 | -6.52% | 105,573 | 104,284,303 |
| 2024-01-30 | 10.49 | 10.8 | 10.23 | 10.28 | -3.29% | 49,401 | 51,739,650 |
| 2024-01-29 | 11.01 | 11.12 | 10.58 | 10.63 | -3.45% | 46,121 | 49,733,570 |
| 2024-01-26 | 11.05 | 11.3 | 10.96 | 11.01 | -1.17% | 53,096 | 59,058,234 |
| 2024-01-25 | 10.61 | 11.2 | 10.43 | 11.14 | +5% | 90,149 | 98,235,990 |
| 2024-01-24 | 10.65 | 10.69 | 10.13 | 10.61 | +0.66% | 76,666 | 80,076,567 |
| 2024-01-23 | 10.42 | 10.67 | 10.29 | 10.54 | +0.48% | 68,679 | 72,237,158 |
| 2024-01-22 | 11.31 | 11.35 | 10.3 | 10.49 | -7% | 128,171 | 137,905,145 |
| 2024-01-19 | 11.57 | 11.69 | 11.24 | 11.28 | -2.67% | 55,226 | 62,959,751 |
| 2024-01-18 | 11.51 | 11.63 | 11.2 | 11.59 | +0.17% | 74,804 | 85,395,793 |
| 2024-01-17 | 11.97 | 11.98 | 11.56 | 11.57 | -3.9% | 53,527 | 62,875,032 |
| 2024-01-16 | 12.25 | 12.39 | 11.9 | 12.04 | -1.31% | 79,298 | 95,834,508 |
| 2024-01-15 | 12.28 | 12.34 | 12.02 | 12.2 | -0.41% | 37,429 | 45,573,738 |
| 2024-01-12 | 12.54 | 12.65 | 12.25 | 12.25 | -1.84% | 39,827 | 49,489,509 |
| 2024-01-11 | 12.1 | 12.5 | 12.05 | 12.48 | +2.72% | 43,495 | 53,684,411 |
| 2024-01-10 | 12.2 | 12.36 | 12.05 | 12.15 | -1.38% | 46,293 | 56,412,380 |
| 2024-01-09 | 12.39 | 12.56 | 12.13 | 12.32 | -0.56% | 50,098 | 61,888,849 |
| 2024-01-08 | 12.67 | 12.67 | 12.3 | 12.39 | -2.36% | 67,564 | 84,342,839 |
| 2024-01-05 | 13.18 | 13.18 | 12.64 | 12.69 | -3.13% | 73,400 | 94,194,675 |
| 2024-01-04 | 13.29 | 13.29 | 13.02 | 13.1 | -0.76% | 68,830 | 90,409,176 |
| 2024-01-03 | 13.5 | 13.52 | 12.9 | 13.2 | -2.94% | 123,197 | 162,703,569 |
| 2024-01-02 | 13.65 | 13.77 | 13.52 | 13.6 | -1.09% | 54,940 | 74,906,808 |
| 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：