股票概览
11.1
-3.06%
-0.35
11.3
开盘价
11.32
最高价
10.85
最低价
836,447
成交量
数据更新至: 2024-05-20
技术指标
10.89
MA5 (5日均线)
10.56
MA10 (10日均线)
10.28
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 | 11.3 | 11.32 | 10.85 | 11.1 | -3.06% | 836,447 | 925,801,409 |
| 2024-05-17 | 10.85 | 11.56 | 10.62 | 11.45 | +5.72% | 1,138,408 | 1,257,135,732 |
| 2024-05-16 | 10.64 | 10.93 | 10.59 | 10.83 | +1.69% | 564,636 | 610,881,330 |
| 2024-05-15 | 10.41 | 10.82 | 10.36 | 10.65 | +2.11% | 560,320 | 595,087,425 |
| 2024-05-14 | 10.4 | 10.48 | 10.35 | 10.43 | +0.58% | 246,127 | 256,509,924 |
| 2024-05-13 | 10.33 | 10.44 | 10.21 | 10.37 | -0.1% | 245,047 | 253,422,795 |
| 2024-05-10 | 10.19 | 10.48 | 10.12 | 10.38 | +2.06% | 604,205 | 624,571,157 |
| 2024-05-09 | 10.05 | 10.2 | 10.04 | 10.17 | +1.4% | 272,960 | 276,763,637 |
| 2024-05-08 | 10.16 | 10.16 | 10.01 | 10.03 | -1.28% | 209,030 | 210,144,417 |
| 2024-05-07 | 10.07 | 10.29 | 10.03 | 10.16 | +0.89% | 377,102 | 382,486,996 |
| 2024-05-06 | 9.9 | 10.16 | 9.9 | 10.07 | +1.21% | 461,275 | 463,984,039 |
| 2024-04-30 | 10.2 | 10.21 | 9.84 | 9.95 | -3.49% | 691,854 | 690,524,783 |
| 2024-04-29 | 9.96 | 10.36 | 9.94 | 10.31 | +3.1% | 666,650 | 682,329,661 |
| 2024-04-26 | 9.88 | 10.02 | 9.76 | 10 | +1.32% | 330,945 | 328,045,948 |
| 2024-04-25 | 9.77 | 9.88 | 9.69 | 9.87 | +1.02% | 262,656 | 257,710,973 |
| 2024-04-24 | 9.76 | 9.81 | 9.66 | 9.77 | -0.31% | 249,595 | 242,700,842 |
| 2024-04-23 | 9.91 | 9.93 | 9.71 | 9.8 | -1.9% | 348,335 | 342,392,049 |
| 2024-04-22 | 10.03 | 10.16 | 9.94 | 9.99 | -0.7% | 388,522 | 389,205,496 |
| 2024-04-19 | 10.1 | 10.2 | 10.02 | 10.06 | -0.89% | 411,310 | 415,556,806 |
| 2024-04-18 | 10.35 | 10.44 | 10.13 | 10.15 | -2.4% | 678,954 | 694,342,121 |
| 2024-04-17 | 10.3 | 10.41 | 10.15 | 10.4 | +0.1% | 654,694 | 674,232,009 |
| 2024-04-16 | 10.15 | 10.44 | 10.1 | 10.39 | +4.84% | 1,026,236 | 1,058,446,123 |
| 2024-04-15 | 10.08 | 10.23 | 9.46 | 9.91 | -5.71% | 1,182,411 | 1,154,695,859 |
| 2024-04-12 | 10.52 | 10.62 | 10.45 | 10.51 | -0.1% | 256,557 | 270,187,648 |
| 2024-04-11 | 10.37 | 10.55 | 10.25 | 10.52 | +1.15% | 276,951 | 289,078,775 |
| 2024-04-10 | 10.43 | 10.52 | 10.31 | 10.4 | -0.29% | 263,804 | 274,254,901 |
| 2024-04-09 | 10.49 | 10.61 | 10.41 | 10.43 | -0.76% | 282,859 | 296,445,567 |
| 2024-04-08 | 10.4 | 10.67 | 10.36 | 10.51 | +0.96% | 538,542 | 567,906,319 |
| 2024-04-03 | 10.3 | 10.45 | 10.28 | 10.41 | +0.87% | 316,437 | 328,901,010 |
| 2024-04-02 | 10.32 | 10.34 | 10.22 | 10.32 | +0.39% | 288,580 | 296,578,116 |
| 2024-04-01 | 10.22 | 10.33 | 10.19 | 10.28 | +0.19% | 292,512 | 300,815,518 |
| 2024-03-29 | 10.15 | 10.27 | 10.11 | 10.26 | +1.08% | 223,015 | 227,334,505 |
| 2024-03-28 | 10.14 | 10.2 | 10.04 | 10.15 | 0% | 197,902 | 200,443,432 |
| 2024-03-27 | 10.21 | 10.28 | 10.15 | 10.15 | -0.98% | 233,401 | 238,341,916 |
| 2024-03-26 | 10.17 | 10.33 | 10.14 | 10.25 | +0.69% | 305,802 | 313,179,222 |
| 2024-03-25 | 10.03 | 10.29 | 9.96 | 10.18 | +1.09% | 363,476 | 369,045,689 |
| 2024-03-22 | 10.15 | 10.19 | 9.98 | 10.07 | -0.98% | 293,734 | 295,330,270 |
| 2024-03-21 | 10.2 | 10.28 | 10.15 | 10.17 | -0.49% | 241,114 | 245,918,571 |
| 2024-03-20 | 10.25 | 10.26 | 10.12 | 10.22 | -0.2% | 222,513 | 226,561,778 |
| 2024-03-19 | 10.33 | 10.36 | 10.23 | 10.24 | -0.97% | 220,152 | 226,287,538 |
| 2024-03-18 | 10.44 | 10.45 | 10.24 | 10.34 | -0.96% | 370,354 | 381,541,775 |
| 2024-03-15 | 10.32 | 10.53 | 10.29 | 10.44 | +0.97% | 422,313 | 439,738,266 |
| 2024-03-14 | 10.17 | 10.36 | 10.12 | 10.34 | +2.17% | 510,706 | 526,065,159 |
| 2024-03-13 | 10.25 | 10.31 | 10.12 | 10.12 | -1.75% | 261,259 | 266,096,647 |
| 2024-03-12 | 10.18 | 10.35 | 10.05 | 10.3 | +1.18% | 458,681 | 468,075,031 |
| 2024-03-11 | 9.91 | 10.22 | 9.9 | 10.18 | +2.72% | 435,236 | 439,567,744 |
| 2024-03-08 | 9.91 | 9.93 | 9.81 | 9.91 | +0.1% | 240,640 | 237,446,346 |
| 2024-03-07 | 9.93 | 10.01 | 9.9 | 9.9 | -0.5% | 257,388 | 256,015,548 |
| 2024-03-06 | 9.94 | 10.01 | 9.88 | 9.95 | +0.1% | 290,500 | 288,653,779 |
| 2024-03-05 | 10.03 | 10.05 | 9.84 | 9.94 | -1.19% | 413,366 | 409,498,453 |
| 2024-03-04 | 10.29 | 10.3 | 10 | 10.06 | -2.52% | 515,270 | 519,730,997 |
| 2024-03-01 | 10.41 | 10.52 | 10.25 | 10.32 | -0.86% | 355,648 | 367,869,871 |
| 2024-02-29 | 10.16 | 10.41 | 10.13 | 10.41 | +1.86% | 378,828 | 391,002,072 |
| 2024-02-28 | 10.25 | 10.42 | 10.16 | 10.22 | -0.39% | 460,608 | 475,398,304 |
| 2024-02-27 | 10.15 | 10.27 | 10.11 | 10.26 | +1.08% | 314,893 | 321,669,610 |
| 2024-02-26 | 10.3 | 10.33 | 10.13 | 10.15 | -1.07% | 322,979 | 330,006,247 |
| 2024-02-23 | 10.33 | 10.42 | 10.2 | 10.26 | -0.48% | 296,144 | 304,355,674 |
| 2024-02-22 | 10.26 | 10.33 | 10.15 | 10.31 | +0.39% | 319,344 | 327,281,057 |
| 2024-02-21 | 10.21 | 10.5 | 10.1 | 10.27 | +0.39% | 454,009 | 468,856,028 |
| 2024-02-20 | 10.04 | 10.29 | 10.04 | 10.23 | +0.99% | 324,340 | 330,361,614 |
| 2024-02-19 | 10.31 | 10.34 | 9.97 | 10.13 | 0% | 457,136 | 460,805,390 |
| 2024-02-08 | 10.08 | 10.44 | 10.07 | 10.13 | +0.6% | 562,753 | 577,576,003 |
| 2024-02-07 | 9.68 | 10.07 | 9.6 | 10.07 | +3.39% | 606,319 | 600,646,112 |
| 2024-02-06 | 9.27 | 9.75 | 9.15 | 9.74 | +4.84% | 558,136 | 525,722,107 |
| 2024-02-05 | 9.5 | 9.51 | 9.15 | 9.29 | -2.93% | 533,214 | 496,384,824 |
| 2024-02-02 | 9.54 | 9.81 | 9.27 | 9.57 | +0.21% | 400,380 | 382,617,230 |
| 2024-02-01 | 9.68 | 9.8 | 9.52 | 9.55 | -1.04% | 379,805 | 367,105,544 |
| 2024-01-31 | 9.97 | 9.97 | 9.6 | 9.65 | -4.93% | 552,166 | 539,062,283 |
| 2024-01-30 | 10.32 | 10.45 | 10.11 | 10.15 | -2.12% | 318,550 | 327,035,940 |
| 2024-01-29 | 10.53 | 10.68 | 10.35 | 10.37 | +0.39% | 481,371 | 506,583,960 |
| 2024-01-26 | 10.21 | 10.48 | 10.21 | 10.33 | +0.68% | 398,174 | 412,614,437 |
| 2024-01-25 | 9.69 | 10.29 | 9.66 | 10.26 | +5.99% | 488,715 | 488,615,208 |
| 2024-01-24 | 9.41 | 9.72 | 9.31 | 9.68 | +3.09% | 276,495 | 263,470,544 |
| 2024-01-23 | 9.37 | 9.43 | 9.1 | 9.39 | +0.11% | 251,985 | 234,637,624 |
| 2024-01-22 | 9.65 | 9.68 | 9.29 | 9.38 | -3.1% | 304,735 | 290,244,035 |
| 2024-01-19 | 9.65 | 9.87 | 9.6 | 9.68 | -0.1% | 225,987 | 220,124,622 |
| 2024-01-18 | 9.83 | 9.83 | 9.45 | 9.69 | -1.62% | 341,768 | 328,129,766 |
| 2024-01-17 | 10.05 | 10.08 | 9.83 | 9.85 | -2.28% | 200,570 | 199,971,414 |
| 2024-01-16 | 10.15 | 10.2 | 9.99 | 10.08 | -1.08% | 271,371 | 273,538,800 |
| 2024-01-15 | 9.87 | 10.23 | 9.85 | 10.19 | +2.72% | 315,987 | 318,590,673 |
| 2024-01-12 | 9.87 | 9.99 | 9.82 | 9.92 | +0.81% | 190,557 | 189,255,601 |
| 2024-01-11 | 9.92 | 9.93 | 9.79 | 9.84 | -0.81% | 220,393 | 216,961,806 |
| 2024-01-10 | 9.81 | 9.95 | 9.79 | 9.92 | +0.71% | 192,596 | 190,661,597 |
| 2024-01-09 | 9.78 | 9.94 | 9.71 | 9.85 | +0.2% | 193,653 | 190,557,555 |
| 2024-01-08 | 9.92 | 10.06 | 9.81 | 9.83 | -0.61% | 315,644 | 312,989,587 |
| 2024-01-05 | 9.79 | 10.08 | 9.75 | 9.89 | +1.44% | 374,485 | 372,023,681 |
| 2024-01-04 | 9.72 | 9.78 | 9.65 | 9.75 | -0.2% | 201,647 | 195,849,665 |
| 2024-01-03 | 9.53 | 9.91 | 9.53 | 9.77 | +2.2% | 410,309 | 400,942,515 |
| 2024-01-02 | 9.65 | 9.65 | 9.53 | 9.56 | -0.73% | 218,098 | 208,649,696 |
| 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：