股票概览
11.17
-0.18%
-0.02
11.17
开盘价
11.25
最高价
11.13
最低价
89,640
成交量
数据更新至: 2024-05-20
技术指标
11.24
MA5 (5日均线)
11.29
MA10 (10日均线)
11.19
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 | 11.17 | 11.25 | 11.13 | 11.17 | -0.18% | 89,640 | 100,207,411 |
| 2024-05-17 | 11.13 | 11.19 | 11.06 | 11.19 | +0.45% | 116,147 | 129,197,300 |
| 2024-05-16 | 11.28 | 11.3 | 11.09 | 11.14 | -0.98% | 145,451 | 162,547,837 |
| 2024-05-15 | 11.36 | 11.52 | 11.2 | 11.25 | -1.57% | 162,041 | 183,721,713 |
| 2024-05-14 | 11.3 | 11.53 | 11.29 | 11.43 | +0.79% | 186,889 | 213,533,689 |
| 2024-05-13 | 11.38 | 11.45 | 11.25 | 11.34 | +0.09% | 172,204 | 195,853,770 |
| 2024-05-10 | 11.4 | 11.44 | 11.3 | 11.33 | -0.61% | 116,674 | 132,445,710 |
| 2024-05-09 | 11.24 | 11.42 | 11.21 | 11.4 | +0.97% | 173,570 | 197,269,410 |
| 2024-05-08 | 11.38 | 11.47 | 11.27 | 11.29 | -0.7% | 150,101 | 170,270,378 |
| 2024-05-07 | 11.29 | 11.38 | 11.24 | 11.37 | +0.44% | 166,561 | 188,707,512 |
| 2024-05-06 | 11.2 | 11.34 | 11.18 | 11.32 | +1.8% | 191,530 | 216,240,312 |
| 2024-04-30 | 11.25 | 11.26 | 11.06 | 11.12 | -2.28% | 233,883 | 260,203,623 |
| 2024-04-29 | 11.13 | 11.4 | 11.13 | 11.38 | +3.64% | 326,823 | 370,401,931 |
| 2024-04-26 | 10.86 | 11 | 10.85 | 10.98 | +0.73% | 120,729 | 132,074,610 |
| 2024-04-25 | 10.88 | 10.99 | 10.86 | 10.9 | -0.27% | 77,711 | 84,888,764 |
| 2024-04-24 | 10.88 | 10.93 | 10.76 | 10.93 | +0.55% | 95,037 | 103,059,730 |
| 2024-04-23 | 11.01 | 11.04 | 10.83 | 10.87 | -1.27% | 109,423 | 119,376,284 |
| 2024-04-22 | 11.16 | 11.25 | 10.99 | 11.01 | -1.52% | 147,163 | 163,738,367 |
| 2024-04-19 | 11.16 | 11.25 | 11.11 | 11.18 | +0.09% | 138,957 | 155,572,563 |
| 2024-04-18 | 11.21 | 11.35 | 11.16 | 11.17 | -1.24% | 216,456 | 243,278,535 |
| 2024-04-17 | 10.83 | 11.44 | 10.68 | 11.31 | +2.17% | 335,536 | 373,207,693 |
| 2024-04-16 | 10.75 | 11.63 | 10.7 | 11.07 | +2.5% | 370,245 | 415,174,524 |
| 2024-04-15 | 10.55 | 10.88 | 10.48 | 10.8 | +2.18% | 132,530 | 142,302,343 |
| 2024-04-12 | 10.69 | 10.74 | 10.55 | 10.57 | -1.31% | 79,951 | 84,857,507 |
| 2024-04-11 | 10.66 | 10.8 | 10.66 | 10.71 | -0.28% | 57,094 | 61,356,809 |
| 2024-04-10 | 10.9 | 10.92 | 10.68 | 10.74 | -1.83% | 74,482 | 80,386,348 |
| 2024-04-09 | 10.85 | 10.94 | 10.82 | 10.94 | +0.83% | 58,763 | 63,927,464 |
| 2024-04-08 | 11.02 | 11.03 | 10.85 | 10.85 | -1.63% | 79,679 | 87,058,392 |
| 2024-04-03 | 11.03 | 11.09 | 10.96 | 11.03 | 0% | 64,686 | 71,301,196 |
| 2024-04-02 | 11.11 | 11.16 | 10.97 | 11.03 | -0.9% | 85,645 | 94,465,982 |
| 2024-04-01 | 11 | 11.15 | 10.98 | 11.13 | +1.09% | 91,701 | 101,610,437 |
| 2024-03-29 | 10.84 | 11.01 | 10.81 | 11.01 | +1.57% | 85,387 | 93,028,692 |
| 2024-03-28 | 10.81 | 10.95 | 10.76 | 10.84 | +0.09% | 87,780 | 95,341,193 |
| 2024-03-27 | 10.87 | 10.98 | 10.82 | 10.83 | -0.73% | 78,663 | 85,901,847 |
| 2024-03-26 | 10.95 | 11 | 10.85 | 10.91 | -0.46% | 82,827 | 90,386,758 |
| 2024-03-25 | 11.07 | 11.13 | 10.94 | 10.96 | -1.26% | 101,782 | 112,324,652 |
| 2024-03-22 | 11.3 | 11.3 | 11.05 | 11.1 | -1.77% | 140,886 | 156,654,616 |
| 2024-03-21 | 11.34 | 11.39 | 11.26 | 11.3 | -0.44% | 96,753 | 109,592,675 |
| 2024-03-20 | 11.28 | 11.4 | 11.22 | 11.35 | +0.35% | 111,130 | 125,693,417 |
| 2024-03-19 | 11.39 | 11.5 | 11.31 | 11.31 | -0.96% | 132,009 | 150,267,162 |
| 2024-03-18 | 11.3 | 11.44 | 11.26 | 11.42 | +1.06% | 164,495 | 186,846,444 |
| 2024-03-15 | 11.25 | 11.37 | 11.18 | 11.3 | -0.18% | 128,442 | 144,467,399 |
| 2024-03-14 | 11.43 | 11.6 | 11.26 | 11.32 | +0.44% | 198,036 | 225,638,306 |
| 2024-03-13 | 11.36 | 11.36 | 11.21 | 11.27 | -1.14% | 130,538 | 147,303,164 |
| 2024-03-12 | 11.22 | 11.48 | 11.2 | 11.4 | +1.51% | 214,447 | 243,977,701 |
| 2024-03-11 | 11.14 | 11.24 | 11.08 | 11.23 | +0.99% | 123,178 | 137,535,671 |
| 2024-03-08 | 11 | 11.17 | 10.99 | 11.12 | +1% | 97,836 | 108,456,146 |
| 2024-03-07 | 11.17 | 11.24 | 11.01 | 11.01 | -1.87% | 149,446 | 166,243,421 |
| 2024-03-06 | 11.26 | 11.3 | 11.09 | 11.22 | -0.8% | 154,744 | 173,218,297 |
| 2024-03-05 | 11.46 | 11.46 | 11.27 | 11.31 | -1.74% | 181,586 | 205,609,411 |
| 2024-03-04 | 11.27 | 11.54 | 11.25 | 11.51 | +1.68% | 232,477 | 265,921,094 |
| 2024-03-01 | 11.37 | 11.43 | 11.24 | 11.32 | -0.09% | 159,049 | 179,766,282 |
| 2024-02-29 | 11.2 | 11.43 | 11.14 | 11.33 | +0.98% | 275,035 | 311,771,392 |
| 2024-02-28 | 11.45 | 11.79 | 11.21 | 11.22 | -2.18% | 306,493 | 353,435,477 |
| 2024-02-27 | 11.32 | 11.49 | 11.28 | 11.47 | +0.7% | 176,469 | 201,178,035 |
| 2024-02-26 | 11.4 | 11.49 | 11.25 | 11.39 | -0.09% | 177,295 | 201,666,445 |
| 2024-02-23 | 11.44 | 11.45 | 11.26 | 11.4 | -0.09% | 179,746 | 204,119,916 |
| 2024-02-22 | 11.33 | 11.45 | 11.24 | 11.41 | +0.53% | 225,294 | 255,481,094 |
| 2024-02-21 | 11.32 | 11.6 | 11.22 | 11.35 | -1.05% | 292,070 | 333,319,941 |
| 2024-02-20 | 11.15 | 11.51 | 10.96 | 11.47 | +2.41% | 268,867 | 305,917,003 |
| 2024-02-19 | 11.27 | 11.33 | 11.05 | 11.2 | -0.53% | 205,154 | 229,176,413 |
| 2024-02-08 | 11.36 | 11.69 | 11.18 | 11.26 | -0.97% | 315,070 | 359,207,278 |
| 2024-02-07 | 10.94 | 11.48 | 10.9 | 11.37 | +3.18% | 355,970 | 401,808,838 |
| 2024-02-06 | 10.1 | 11.06 | 10 | 11.02 | +7.51% | 282,580 | 301,763,349 |
| 2024-02-05 | 10.43 | 10.5 | 9.81 | 10.25 | -1.63% | 233,659 | 237,075,275 |
| 2024-02-02 | 10.68 | 10.87 | 10.01 | 10.42 | -3.34% | 256,174 | 268,828,283 |
| 2024-02-01 | 10.38 | 11.17 | 10.26 | 10.78 | +2.67% | 307,451 | 332,686,673 |
| 2024-01-31 | 10.8 | 10.97 | 10.45 | 10.5 | -2.23% | 216,213 | 231,165,722 |
| 2024-01-30 | 11.11 | 11.21 | 10.7 | 10.74 | -4.45% | 304,400 | 332,557,226 |
| 2024-01-29 | 11.28 | 11.68 | 11.18 | 11.24 | -1.92% | 350,359 | 401,246,358 |
| 2024-01-26 | 11.36 | 12.24 | 11.22 | 11.46 | +2.32% | 615,432 | 719,007,007 |
| 2024-01-25 | 10.18 | 11.2 | 10.13 | 11.2 | +10.02% | 260,165 | 285,488,112 |
| 2024-01-24 | 10.09 | 10.2 | 9.85 | 10.18 | +1.6% | 90,411 | 90,870,090 |
| 2024-01-23 | 9.93 | 10.1 | 9.78 | 10.02 | +0.8% | 77,513 | 76,981,690 |
| 2024-01-22 | 10.36 | 10.37 | 9.91 | 9.94 | -4.24% | 111,210 | 112,034,678 |
| 2024-01-19 | 10.45 | 10.49 | 10.36 | 10.38 | -1.05% | 52,704 | 54,909,688 |
| 2024-01-18 | 10.55 | 10.57 | 10.19 | 10.49 | -1.22% | 118,882 | 122,982,721 |
| 2024-01-17 | 10.72 | 10.83 | 10.62 | 10.62 | -1.12% | 68,407 | 73,444,739 |
| 2024-01-16 | 10.75 | 10.79 | 10.61 | 10.74 | 0% | 53,135 | 56,870,543 |
| 2024-01-15 | 10.68 | 10.81 | 10.65 | 10.74 | +0.37% | 52,141 | 56,064,257 |
| 2024-01-12 | 10.75 | 10.82 | 10.69 | 10.7 | -0.47% | 50,488 | 54,327,337 |
| 2024-01-11 | 10.62 | 10.76 | 10.61 | 10.75 | +1.22% | 66,936 | 71,547,664 |
| 2024-01-10 | 10.75 | 10.76 | 10.55 | 10.62 | -1.21% | 67,752 | 72,111,942 |
| 2024-01-09 | 10.8 | 10.89 | 10.74 | 10.75 | -0.56% | 82,518 | 89,073,321 |
| 2024-01-08 | 11.01 | 11.02 | 10.8 | 10.81 | -1.99% | 85,086 | 92,623,988 |
| 2024-01-05 | 11.16 | 11.19 | 11.01 | 11.03 | -1.08% | 66,106 | 73,367,977 |
| 2024-01-04 | 11.2 | 11.22 | 11.08 | 11.15 | -0.45% | 64,375 | 71,619,658 |
| 2024-01-03 | 11.13 | 11.32 | 11.11 | 11.2 | +0.45% | 87,897 | 98,625,865 |
| 2024-01-02 | 11.17 | 11.24 | 11.11 | 11.15 | -0.18% | 78,670 | 87,974,000 |
| 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：