股票概览
11.43
-0.44%
-0.05
11.38
开盘价
11.56
最高价
11.36
最低价
26,368
成交量
数据更新至: 2024-05-20
技术指标
11.21
MA5 (5日均线)
11.16
MA10 (10日均线)
10.89
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 | 11.38 | 11.56 | 11.36 | 11.43 | -0.44% | 26,368 | 30,234,182 |
| 2024-05-17 | 11.2 | 11.48 | 11.15 | 11.48 | +2.23% | 33,030 | 37,455,201 |
| 2024-05-16 | 11.01 | 11.3 | 11 | 11.23 | +2.09% | 29,469 | 33,056,882 |
| 2024-05-15 | 10.89 | 11.12 | 10.66 | 11 | +1.01% | 23,870 | 26,247,691 |
| 2024-05-14 | 10.76 | 10.93 | 10.61 | 10.89 | +2.25% | 22,892 | 24,737,226 |
| 2024-05-13 | 11.02 | 11.02 | 10.45 | 10.65 | -3.36% | 33,486 | 35,558,360 |
| 2024-05-10 | 11.43 | 11.43 | 10.96 | 11.02 | -2.91% | 27,547 | 30,487,467 |
| 2024-05-09 | 11.16 | 11.42 | 11.15 | 11.35 | +2.34% | 24,017 | 27,209,598 |
| 2024-05-08 | 11.41 | 11.41 | 11.08 | 11.09 | -2.8% | 25,341 | 28,342,141 |
| 2024-05-07 | 11.38 | 11.48 | 11.31 | 11.41 | +0.35% | 27,293 | 31,045,486 |
| 2024-05-06 | 11.25 | 11.43 | 11.12 | 11.37 | +2.8% | 22,617 | 25,520,365 |
| 2024-04-30 | 11.17 | 11.3 | 10.96 | 11.06 | -1.07% | 28,032 | 31,150,606 |
| 2024-04-29 | 10.68 | 11.19 | 10.62 | 11.18 | +4.68% | 31,877 | 35,058,707 |
| 2024-04-26 | 10.52 | 10.83 | 10.41 | 10.68 | +1.04% | 42,379 | 45,206,425 |
| 2024-04-25 | 10.33 | 10.65 | 10.2 | 10.57 | -3.03% | 54,075 | 56,670,237 |
| 2024-04-24 | 10.23 | 10.91 | 10.2 | 10.9 | +5.83% | 43,809 | 46,855,950 |
| 2024-04-23 | 9.98 | 10.38 | 9.75 | 10.3 | +4.46% | 37,894 | 38,649,438 |
| 2024-04-22 | 10.12 | 10.13 | 9.58 | 9.86 | -1.89% | 31,206 | 30,752,989 |
| 2024-04-19 | 10.17 | 10.32 | 9.96 | 10.05 | -1.37% | 37,335 | 37,719,993 |
| 2024-04-18 | 10.15 | 10.58 | 9.85 | 10.19 | 0% | 55,001 | 55,944,923 |
| 2024-04-17 | 9.25 | 10.22 | 9.25 | 10.19 | +11.73% | 61,721 | 61,433,482 |
| 2024-04-16 | 10.3 | 10.58 | 9.09 | 9.12 | -12.64% | 68,805 | 65,397,731 |
| 2024-04-15 | 11.41 | 11.56 | 10.23 | 10.44 | -8.82% | 69,381 | 74,301,423 |
| 2024-04-12 | 11.61 | 11.91 | 11.41 | 11.45 | -2.55% | 50,619 | 58,696,313 |
| 2024-04-11 | 11.8 | 12.02 | 11.65 | 11.75 | +0.86% | 65,070 | 77,121,132 |
| 2024-04-10 | 12.04 | 12.26 | 11.35 | 11.65 | -3.88% | 85,797 | 100,445,792 |
| 2024-04-09 | 11.88 | 12.53 | 11.82 | 12.12 | +2.71% | 71,259 | 86,530,776 |
| 2024-04-08 | 12.78 | 12.83 | 11.77 | 11.8 | -8.39% | 111,541 | 135,226,739 |
| 2024-04-03 | 14.19 | 14.39 | 12.88 | 12.88 | -12.44% | 178,777 | 237,499,253 |
| 2024-04-02 | 13.91 | 15.8 | 13.86 | 14.71 | +3.59% | 237,027 | 351,835,656 |
| 2024-04-01 | 13.9 | 14.58 | 13.53 | 14.2 | +0.57% | 214,673 | 300,382,835 |
| 2024-03-29 | 15.5 | 15.98 | 14.11 | 14.12 | +6.01% | 254,294 | 388,148,404 |
| 2024-03-28 | 11.45 | 13.32 | 11.3 | 13.32 | +20% | 106,249 | 133,675,463 |
| 2024-03-27 | 11.69 | 11.75 | 11.1 | 11.1 | -5.05% | 23,662 | 26,942,333 |
| 2024-03-26 | 11.8 | 11.92 | 11.5 | 11.69 | -1.35% | 24,530 | 28,660,005 |
| 2024-03-25 | 12.07 | 12.24 | 11.85 | 11.85 | -1.9% | 27,925 | 33,654,701 |
| 2024-03-22 | 12.36 | 12.48 | 11.94 | 12.08 | -2.34% | 27,157 | 32,915,964 |
| 2024-03-21 | 12.32 | 12.45 | 12.01 | 12.37 | +0.65% | 28,153 | 34,543,441 |
| 2024-03-20 | 12.14 | 12.3 | 12.01 | 12.29 | +1.82% | 25,176 | 30,720,725 |
| 2024-03-19 | 12.17 | 12.24 | 11.98 | 12.07 | +0.17% | 32,634 | 39,527,371 |
| 2024-03-18 | 11.75 | 12.11 | 11.66 | 12.05 | +3.43% | 33,115 | 39,403,574 |
| 2024-03-15 | 11.4 | 11.66 | 11.32 | 11.65 | +1.75% | 28,168 | 32,415,211 |
| 2024-03-14 | 11.5 | 11.63 | 11.15 | 11.45 | -0.87% | 27,857 | 31,828,341 |
| 2024-03-13 | 11.54 | 11.71 | 11.31 | 11.55 | +0.43% | 26,611 | 30,656,716 |
| 2024-03-12 | 11.23 | 11.5 | 11.1 | 11.5 | +2.77% | 29,346 | 33,197,023 |
| 2024-03-11 | 11 | 11.2 | 10.92 | 11.19 | +1.18% | 24,529 | 27,224,988 |
| 2024-03-08 | 10.95 | 11.1 | 10.66 | 11.06 | +0.91% | 23,306 | 25,406,557 |
| 2024-03-07 | 10.95 | 11.33 | 10.91 | 10.96 | +0.18% | 33,266 | 36,976,199 |
| 2024-03-06 | 10.75 | 11.03 | 10.51 | 10.94 | +2.63% | 30,816 | 33,237,881 |
| 2024-03-05 | 10.97 | 11.04 | 10.64 | 10.66 | -3.88% | 29,516 | 31,826,844 |
| 2024-03-04 | 11.01 | 11.48 | 10.65 | 11.09 | +0.27% | 33,892 | 37,350,802 |
| 2024-03-01 | 10.77 | 11.19 | 10.77 | 11.06 | +2.6% | 38,139 | 41,962,491 |
| 2024-02-29 | 10.2 | 10.85 | 10 | 10.78 | +5.17% | 56,303 | 59,545,696 |
| 2024-02-28 | 11.98 | 12.27 | 10.19 | 10.25 | -14.51% | 92,375 | 103,290,822 |
| 2024-02-27 | 12.1 | 12.12 | 11.57 | 11.99 | -1.72% | 61,865 | 72,968,881 |
| 2024-02-26 | 11.45 | 12.32 | 11.08 | 12.2 | +9.22% | 70,091 | 82,313,620 |
| 2024-02-23 | 10.39 | 11.25 | 10.24 | 11.17 | +7.51% | 52,439 | 56,749,422 |
| 2024-02-22 | 10.02 | 10.39 | 9.92 | 10.39 | +5.48% | 37,660 | 38,274,376 |
| 2024-02-21 | 9.53 | 10.24 | 9.38 | 9.85 | +3.36% | 42,971 | 42,706,628 |
| 2024-02-20 | 9.41 | 9.56 | 9.08 | 9.53 | +1.93% | 36,339 | 34,200,202 |
| 2024-02-19 | 8.85 | 9.58 | 8.85 | 9.35 | +7.35% | 60,301 | 55,694,021 |
| 2024-02-08 | 7.82 | 8.72 | 7.35 | 8.71 | +13.26% | 67,144 | 54,332,284 |
| 2024-02-07 | 8.8 | 8.88 | 7.34 | 7.69 | -11.51% | 76,467 | 61,455,822 |
| 2024-02-06 | 8.9 | 9.22 | 8.02 | 8.69 | -3.12% | 75,230 | 63,680,882 |
| 2024-02-05 | 11.06 | 11.06 | 8.85 | 8.97 | -18.9% | 76,509 | 71,246,274 |
| 2024-02-02 | 11.82 | 12.24 | 10.5 | 11.06 | -6.35% | 35,843 | 40,375,654 |
| 2024-02-01 | 12.2 | 12.29 | 11.48 | 11.81 | -3.2% | 33,092 | 38,973,869 |
| 2024-01-31 | 13.3 | 13.4 | 12.04 | 12.2 | -7.22% | 32,372 | 40,569,165 |
| 2024-01-30 | 13.76 | 13.77 | 13.1 | 13.15 | -4.71% | 21,947 | 29,468,669 |
| 2024-01-29 | 14.31 | 14.47 | 13.75 | 13.8 | -3.77% | 23,118 | 32,369,699 |
| 2024-01-26 | 14.21 | 14.62 | 14.21 | 14.34 | +0.42% | 21,664 | 31,241,091 |
| 2024-01-25 | 13.7 | 14.28 | 13.59 | 14.28 | +5.23% | 33,572 | 46,826,139 |
| 2024-01-24 | 13.19 | 13.72 | 12.95 | 13.57 | +2.8% | 38,496 | 51,497,202 |
| 2024-01-23 | 13.8 | 13.8 | 12.96 | 13.2 | -4.69% | 40,579 | 53,553,003 |
| 2024-01-22 | 14.99 | 14.99 | 13.72 | 13.85 | -7.3% | 27,396 | 39,440,716 |
| 2024-01-19 | 15.23 | 15.32 | 14.91 | 14.94 | -1.65% | 23,153 | 34,882,683 |
| 2024-01-18 | 15.6 | 15.76 | 14.8 | 15.19 | -2.82% | 29,129 | 44,204,735 |
| 2024-01-17 | 15.98 | 16.04 | 15.61 | 15.63 | -2.25% | 15,167 | 24,037,202 |
| 2024-01-16 | 16.07 | 16.39 | 15.67 | 15.99 | -1.42% | 24,592 | 39,117,888 |
| 2024-01-15 | 16.15 | 16.43 | 16.03 | 16.22 | -0.06% | 20,329 | 33,021,888 |
| 2024-01-12 | 16.4 | 16.58 | 16.17 | 16.23 | -0.73% | 17,668 | 28,933,228 |
| 2024-01-11 | 16 | 16.37 | 16 | 16.35 | +1.81% | 19,035 | 30,984,242 |
| 2024-01-10 | 16.2 | 16.32 | 15.83 | 16.06 | -1.59% | 18,199 | 29,259,589 |
| 2024-01-09 | 16.2 | 16.6 | 16.17 | 16.32 | +0.68% | 22,375 | 36,566,108 |
| 2024-01-08 | 16.45 | 16.64 | 16.21 | 16.21 | -1.46% | 20,246 | 33,178,562 |
| 2024-01-05 | 16.76 | 16.87 | 16.31 | 16.45 | -1.2% | 23,120 | 38,210,189 |
| 2024-01-04 | 16.75 | 16.77 | 16.51 | 16.65 | -0.48% | 16,516 | 27,495,800 |
| 2024-01-03 | 16.87 | 16.95 | 16.58 | 16.73 | -1.12% | 19,290 | 32,262,613 |
| 2024-01-02 | 16.89 | 17.07 | 16.84 | 16.92 | +0.71% | 25,768 | 43,620,815 |
| 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：