股票概览
11.23
+0.99%
+0.11
11.04
开盘价
11.24
最高价
11.02
最低价
21,253
成交量
数据更新至: 2024-05-20
技术指标
11.02
MA5 (5日均线)
11.28
MA10 (10日均线)
10.83
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 | 11.04 | 11.24 | 11.02 | 11.23 | +0.99% | 21,253 | 23,680,531 |
| 2024-05-17 | 10.87 | 11.14 | 10.86 | 11.12 | +1.46% | 18,304 | 20,165,920 |
| 2024-05-16 | 10.93 | 11.07 | 10.92 | 10.96 | +0.92% | 19,005 | 20,869,870 |
| 2024-05-15 | 10.9 | 11.15 | 10.85 | 10.86 | -0.73% | 18,404 | 20,221,372 |
| 2024-05-14 | 10.85 | 11.08 | 10.82 | 10.94 | +1.11% | 21,537 | 23,584,834 |
| 2024-05-13 | 11.2 | 11.29 | 10.76 | 10.82 | -4.16% | 45,866 | 50,135,067 |
| 2024-05-10 | 11.8 | 12.12 | 11.27 | 11.29 | -4.32% | 56,782 | 66,123,185 |
| 2024-05-09 | 11.71 | 11.92 | 11.53 | 11.8 | -1.26% | 61,092 | 71,633,536 |
| 2024-05-08 | 11.48 | 12.39 | 11.21 | 11.95 | +0.93% | 107,093 | 125,610,480 |
| 2024-05-07 | 11.16 | 12.65 | 10.95 | 11.84 | +7.25% | 84,619 | 100,004,695 |
| 2024-05-06 | 10.96 | 11.1 | 10.91 | 11.04 | +2.7% | 19,286 | 21,231,855 |
| 2024-04-30 | 10.89 | 11.05 | 10.67 | 10.75 | -0.56% | 21,649 | 23,473,189 |
| 2024-04-29 | 10.56 | 10.88 | 10.54 | 10.81 | +3.05% | 19,875 | 21,393,654 |
| 2024-04-26 | 10.48 | 10.59 | 10.3 | 10.49 | +0.67% | 23,469 | 24,612,184 |
| 2024-04-25 | 10.38 | 10.46 | 10.23 | 10.42 | +0.97% | 19,095 | 19,853,844 |
| 2024-04-24 | 9.9 | 10.33 | 9.9 | 10.32 | +3.2% | 23,122 | 23,658,381 |
| 2024-04-23 | 9.65 | 10.07 | 9.65 | 10 | +1.01% | 20,032 | 19,943,307 |
| 2024-04-22 | 10.05 | 10.2 | 9.68 | 9.9 | -1.59% | 21,014 | 20,763,675 |
| 2024-04-19 | 9.91 | 10.65 | 9.81 | 10.06 | +1.51% | 34,129 | 34,691,130 |
| 2024-04-18 | 10.08 | 10.23 | 9.77 | 9.91 | -1.98% | 23,578 | 23,633,288 |
| 2024-04-17 | 9.22 | 10.12 | 9.2 | 10.11 | +12.96% | 36,101 | 35,414,515 |
| 2024-04-16 | 10.1 | 10.1 | 8.92 | 8.95 | -11.39% | 37,004 | 34,195,244 |
| 2024-04-15 | 10.81 | 10.98 | 9.81 | 10.1 | -7.25% | 39,958 | 41,017,626 |
| 2024-04-12 | 10.93 | 11.15 | 10.81 | 10.89 | +0.09% | 16,508 | 18,159,180 |
| 2024-04-11 | 10.78 | 11.07 | 10.55 | 10.88 | +0.74% | 21,934 | 23,947,151 |
| 2024-04-10 | 11.23 | 11.26 | 10.62 | 10.8 | -3.4% | 24,146 | 26,246,930 |
| 2024-04-09 | 11 | 11.21 | 10.91 | 11.18 | +2.57% | 17,037 | 18,873,052 |
| 2024-04-08 | 11.31 | 11.42 | 10.89 | 10.9 | -4.39% | 31,492 | 34,873,968 |
| 2024-04-03 | 11.64 | 11.72 | 11.26 | 11.4 | -2.56% | 23,414 | 26,748,494 |
| 2024-04-02 | 11.93 | 11.95 | 11.61 | 11.7 | -1.52% | 23,148 | 27,153,243 |
| 2024-04-01 | 11.8 | 12.04 | 11.74 | 11.88 | +0.42% | 32,587 | 38,677,581 |
| 2024-03-29 | 11.66 | 11.97 | 11.51 | 11.83 | +2.78% | 37,460 | 44,065,809 |
| 2024-03-28 | 10.98 | 11.64 | 10.98 | 11.51 | +5.99% | 47,834 | 54,552,773 |
| 2024-03-27 | 11.63 | 11.7 | 10.85 | 10.86 | -6.62% | 44,497 | 49,630,908 |
| 2024-03-26 | 11.58 | 11.89 | 11.28 | 11.63 | +0.69% | 42,212 | 48,778,100 |
| 2024-03-25 | 12.36 | 12.44 | 11.52 | 11.55 | -8.04% | 74,138 | 88,632,726 |
| 2024-03-22 | 12.28 | 13.38 | 12.18 | 12.56 | +0.48% | 100,221 | 127,991,957 |
| 2024-03-21 | 12.22 | 12.76 | 11.82 | 12.5 | +3.14% | 73,490 | 90,281,560 |
| 2024-03-20 | 11.83 | 12.23 | 11.7 | 12.12 | +2.19% | 50,711 | 60,977,335 |
| 2024-03-19 | 11.55 | 12.46 | 11.43 | 11.86 | +2.6% | 71,034 | 85,193,514 |
| 2024-03-18 | 11.28 | 11.57 | 11.24 | 11.56 | +3.12% | 43,849 | 50,069,476 |
| 2024-03-15 | 11.17 | 11.28 | 10.94 | 11.21 | -0.27% | 30,790 | 34,172,792 |
| 2024-03-14 | 10.98 | 11.66 | 10.94 | 11.24 | +2.09% | 59,887 | 67,579,822 |
| 2024-03-13 | 11.01 | 11.12 | 10.92 | 11.01 | +0.18% | 26,686 | 29,445,210 |
| 2024-03-12 | 10.92 | 11.05 | 10.8 | 10.99 | +0.64% | 26,113 | 28,561,032 |
| 2024-03-11 | 10.77 | 10.99 | 10.72 | 10.92 | +1.11% | 26,585 | 28,890,955 |
| 2024-03-08 | 10.82 | 10.88 | 10.62 | 10.8 | +0.47% | 23,302 | 24,997,806 |
| 2024-03-07 | 10.89 | 11.11 | 10.68 | 10.75 | -0.56% | 33,437 | 36,434,477 |
| 2024-03-06 | 10.64 | 10.97 | 10.56 | 10.81 | +1.31% | 33,981 | 36,816,098 |
| 2024-03-05 | 10.69 | 11.04 | 10.63 | 10.67 | -1.75% | 35,946 | 38,807,373 |
| 2024-03-04 | 11.05 | 11.2 | 10.52 | 10.86 | -2.6% | 56,853 | 61,554,549 |
| 2024-03-01 | 11.28 | 11.46 | 10.92 | 11.15 | -1.5% | 85,063 | 94,510,340 |
| 2024-02-29 | 9.7 | 11.4 | 9.7 | 11.32 | +15.04% | 99,732 | 106,786,302 |
| 2024-02-28 | 11 | 11.71 | 9.84 | 9.84 | -10.46% | 84,643 | 91,549,077 |
| 2024-02-27 | 10.72 | 10.99 | 10.38 | 10.99 | +0.64% | 53,125 | 57,119,035 |
| 2024-02-26 | 10.19 | 11.09 | 10.06 | 10.92 | +8.76% | 72,398 | 76,809,356 |
| 2024-02-23 | 9.79 | 10.11 | 9.66 | 10.04 | +2.55% | 53,012 | 52,343,866 |
| 2024-02-22 | 9.16 | 10.16 | 9.16 | 9.79 | +6.64% | 56,970 | 54,994,705 |
| 2024-02-21 | 8.81 | 9.5 | 8.76 | 9.18 | +4.08% | 46,318 | 42,787,544 |
| 2024-02-20 | 8.7 | 8.88 | 8.58 | 8.82 | +1.03% | 26,809 | 23,534,494 |
| 2024-02-19 | 8.4 | 9.23 | 8.4 | 8.73 | +5.82% | 50,687 | 44,383,084 |
| 2024-02-08 | 7.18 | 8.34 | 7.07 | 8.25 | +14.27% | 52,306 | 40,959,226 |
| 2024-02-07 | 7.84 | 8.03 | 7.1 | 7.22 | -8.95% | 49,739 | 37,234,210 |
| 2024-02-06 | 7.9 | 8.33 | 6.55 | 7.93 | -0.5% | 51,526 | 39,246,425 |
| 2024-02-05 | 9 | 9.24 | 7.71 | 7.97 | -14.67% | 51,712 | 42,776,011 |
| 2024-02-02 | 10.04 | 10.25 | 9.04 | 9.34 | -6.97% | 36,932 | 35,367,054 |
| 2024-02-01 | 10.33 | 10.44 | 9.76 | 10.04 | -3.55% | 32,832 | 32,878,606 |
| 2024-01-31 | 11.3 | 11.3 | 10.35 | 10.41 | -6.72% | 25,359 | 27,146,869 |
| 2024-01-30 | 11.6 | 11.67 | 11.14 | 11.16 | -4.12% | 15,544 | 17,723,433 |
| 2024-01-29 | 12.14 | 12.25 | 11.6 | 11.64 | -3.64% | 16,387 | 19,396,723 |
| 2024-01-26 | 12.14 | 12.4 | 12.04 | 12.08 | -0.41% | 16,169 | 19,747,660 |
| 2024-01-25 | 11.61 | 12.18 | 11.59 | 12.13 | +4.39% | 18,722 | 22,247,091 |
| 2024-01-24 | 11.59 | 11.79 | 11.13 | 11.62 | +1.48% | 24,357 | 28,058,678 |
| 2024-01-23 | 11.55 | 11.55 | 11.2 | 11.45 | -1.12% | 25,816 | 29,439,812 |
| 2024-01-22 | 12.38 | 12.4 | 11.49 | 11.58 | -6.31% | 21,264 | 25,343,456 |
| 2024-01-19 | 12.58 | 12.76 | 12.33 | 12.36 | -1.75% | 17,706 | 22,154,801 |
| 2024-01-18 | 13.01 | 13.16 | 12.25 | 12.58 | -3.9% | 31,409 | 39,462,723 |
| 2024-01-17 | 13.49 | 13.54 | 13.09 | 13.09 | -3.04% | 16,393 | 21,758,354 |
| 2024-01-16 | 13.69 | 13.84 | 13.37 | 13.5 | -1.6% | 18,191 | 24,608,879 |
| 2024-01-15 | 13.81 | 13.81 | 13.55 | 13.72 | -0.72% | 13,760 | 18,786,962 |
| 2024-01-12 | 13.81 | 14.19 | 13.81 | 13.82 | -0.72% | 14,379 | 20,096,944 |
| 2024-01-11 | 13.72 | 13.96 | 13.66 | 13.92 | +1.09% | 15,951 | 22,022,191 |
| 2024-01-10 | 14.33 | 14.33 | 13.59 | 13.77 | -0.79% | 23,121 | 32,096,060 |
| 2024-01-09 | 13.77 | 14.11 | 13.71 | 13.88 | +1.98% | 18,037 | 25,114,427 |
| 2024-01-08 | 13.98 | 13.98 | 13.6 | 13.61 | -2.37% | 14,673 | 20,173,127 |
| 2024-01-05 | 14.18 | 14.32 | 13.86 | 13.94 | -2.18% | 13,283 | 18,689,740 |
| 2024-01-04 | 14.3 | 14.31 | 14.12 | 14.25 | +0.28% | 15,315 | 21,805,598 |
| 2024-01-03 | 14.3 | 14.38 | 14.1 | 14.21 | -1.18% | 17,545 | 24,983,056 |
| 2024-01-02 | 14.37 | 14.54 | 14.24 | 14.38 | +0.28% | 18,004 | 25,887,396 |
| 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：