股票概览
11.73
+1.21%
+0.14
11.59
开盘价
11.85
最高价
11.48
最低价
109,461
成交量
数据更新至: 2024-05-20
技术指标
11.39
MA5 (5日均线)
11.51
MA10 (10日均线)
11.03
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 | 11.59 | 11.85 | 11.48 | 11.73 | +1.21% | 109,461 | 127,966,789 |
| 2024-05-17 | 11.25 | 11.6 | 11.12 | 11.59 | +4.04% | 111,157 | 127,170,456 |
| 2024-05-16 | 11.3 | 11.54 | 11.12 | 11.14 | -1.85% | 76,377 | 86,325,380 |
| 2024-05-15 | 11.1 | 11.4 | 11.04 | 11.35 | +1.89% | 74,474 | 83,852,873 |
| 2024-05-14 | 11.25 | 11.36 | 11.12 | 11.14 | -0.98% | 63,634 | 71,512,799 |
| 2024-05-13 | 11.46 | 11.5 | 11.2 | 11.25 | -2.26% | 76,631 | 86,573,693 |
| 2024-05-10 | 11.7 | 11.8 | 11.4 | 11.51 | -1.54% | 85,760 | 99,007,729 |
| 2024-05-09 | 11.66 | 11.87 | 11.6 | 11.69 | +0.43% | 110,223 | 129,015,155 |
| 2024-05-08 | 11.76 | 11.97 | 11.57 | 11.64 | -3.24% | 151,427 | 177,103,803 |
| 2024-05-07 | 11.59 | 12.14 | 11.41 | 12.03 | +4.88% | 269,479 | 317,707,984 |
| 2024-05-06 | 10.5 | 11.47 | 10.49 | 11.47 | +9.97% | 147,829 | 164,060,896 |
| 2024-04-30 | 10.59 | 10.64 | 10.4 | 10.43 | -1.7% | 68,869 | 72,103,524 |
| 2024-04-29 | 10.45 | 10.65 | 10.05 | 10.61 | +0.38% | 80,259 | 83,559,086 |
| 2024-04-26 | 10.69 | 10.7 | 10.35 | 10.57 | -0.47% | 52,450 | 55,057,625 |
| 2024-04-25 | 10.31 | 10.81 | 10.29 | 10.62 | +3.11% | 67,922 | 72,387,873 |
| 2024-04-24 | 10.21 | 10.39 | 10.14 | 10.3 | +0.68% | 31,923 | 32,715,527 |
| 2024-04-23 | 10.22 | 10.42 | 10.22 | 10.23 | -2.29% | 42,098 | 43,331,497 |
| 2024-04-22 | 10.8 | 10.9 | 10.4 | 10.47 | -1.13% | 54,951 | 58,209,579 |
| 2024-04-19 | 10.2 | 10.76 | 10.2 | 10.59 | +2.52% | 67,655 | 71,485,757 |
| 2024-04-18 | 10.25 | 10.52 | 10.25 | 10.33 | -0.86% | 40,609 | 42,206,917 |
| 2024-04-17 | 10 | 10.49 | 10 | 10.42 | +5.47% | 52,294 | 54,099,734 |
| 2024-04-16 | 10.76 | 10.8 | 9.82 | 9.88 | -8.77% | 97,601 | 99,238,228 |
| 2024-04-15 | 11.1 | 11.2 | 10.54 | 10.83 | -3.13% | 74,604 | 80,949,288 |
| 2024-04-12 | 11.13 | 11.38 | 10.93 | 11.18 | +0.45% | 62,342 | 69,532,782 |
| 2024-04-11 | 11.17 | 11.38 | 11.01 | 11.13 | -0.8% | 36,876 | 41,330,764 |
| 2024-04-10 | 11.46 | 11.51 | 11.1 | 11.22 | -2.35% | 40,904 | 46,117,466 |
| 2024-04-09 | 11.1 | 11.49 | 11.08 | 11.49 | +3.33% | 55,143 | 62,512,334 |
| 2024-04-08 | 11.44 | 11.5 | 11.08 | 11.12 | -2.71% | 57,951 | 65,327,954 |
| 2024-04-03 | 11.38 | 11.54 | 11.26 | 11.43 | +0.18% | 59,773 | 68,104,371 |
| 2024-04-02 | 11 | 11.47 | 11 | 11.41 | +2.7% | 89,081 | 100,980,941 |
| 2024-04-01 | 10.77 | 11.13 | 10.75 | 11.11 | +4.42% | 60,485 | 66,531,684 |
| 2024-03-29 | 10.52 | 10.72 | 10.41 | 10.64 | +1.14% | 25,244 | 26,746,163 |
| 2024-03-28 | 10.24 | 10.58 | 10.24 | 10.52 | +1.74% | 28,332 | 29,647,701 |
| 2024-03-27 | 10.76 | 10.82 | 10.33 | 10.34 | -3.72% | 32,225 | 34,082,071 |
| 2024-03-26 | 10.77 | 10.86 | 10.46 | 10.74 | -0.19% | 38,537 | 41,078,464 |
| 2024-03-25 | 10.99 | 11.11 | 10.75 | 10.76 | -2% | 38,248 | 41,765,662 |
| 2024-03-22 | 11.14 | 11.19 | 10.92 | 10.98 | -1.61% | 41,998 | 46,272,420 |
| 2024-03-21 | 11.12 | 11.22 | 10.98 | 11.16 | +0.18% | 39,701 | 44,166,233 |
| 2024-03-20 | 11.02 | 11.17 | 10.95 | 11.14 | +1% | 37,693 | 41,845,890 |
| 2024-03-19 | 10.91 | 11.2 | 10.91 | 11.03 | +0.36% | 44,797 | 49,587,920 |
| 2024-03-18 | 10.92 | 10.99 | 10.87 | 10.99 | +0.83% | 42,072 | 46,030,661 |
| 2024-03-15 | 10.73 | 10.9 | 10.57 | 10.9 | +1.4% | 38,098 | 41,011,076 |
| 2024-03-14 | 10.86 | 10.9 | 10.59 | 10.75 | -0.74% | 37,392 | 40,296,758 |
| 2024-03-13 | 10.91 | 10.92 | 10.73 | 10.83 | -0.64% | 38,439 | 41,573,604 |
| 2024-03-12 | 10.78 | 10.9 | 10.62 | 10.9 | +1.4% | 42,000 | 45,267,838 |
| 2024-03-11 | 10.58 | 10.75 | 10.53 | 10.75 | +1.9% | 38,410 | 40,944,068 |
| 2024-03-08 | 10.55 | 10.67 | 10.4 | 10.55 | +0.19% | 27,043 | 28,470,696 |
| 2024-03-07 | 10.48 | 10.76 | 10.45 | 10.53 | +0.96% | 47,303 | 50,197,771 |
| 2024-03-06 | 10.43 | 10.59 | 10.33 | 10.43 | -0.38% | 32,946 | 34,406,164 |
| 2024-03-05 | 10.6 | 10.69 | 10.43 | 10.47 | -2.33% | 31,912 | 33,615,091 |
| 2024-03-04 | 10.74 | 10.88 | 10.52 | 10.72 | +0.28% | 37,948 | 40,531,423 |
| 2024-03-01 | 10.74 | 10.78 | 10.55 | 10.69 | +0.38% | 39,344 | 41,931,777 |
| 2024-02-29 | 10.21 | 10.65 | 10.21 | 10.65 | +2.9% | 56,645 | 59,674,595 |
| 2024-02-28 | 11 | 11.35 | 10.33 | 10.35 | -5.74% | 92,435 | 100,544,625 |
| 2024-02-27 | 10.78 | 10.98 | 10.66 | 10.98 | +1.86% | 37,553 | 40,795,564 |
| 2024-02-26 | 10.68 | 10.99 | 10.61 | 10.78 | +0.56% | 56,233 | 60,833,562 |
| 2024-02-23 | 10.6 | 10.76 | 10.51 | 10.72 | +1.23% | 56,933 | 60,513,649 |
| 2024-02-22 | 10.5 | 10.77 | 10.48 | 10.59 | +1.05% | 42,629 | 45,204,591 |
| 2024-02-21 | 10.23 | 10.68 | 10.09 | 10.48 | +2.14% | 51,105 | 53,699,559 |
| 2024-02-20 | 10.32 | 10.32 | 10.03 | 10.26 | -0.58% | 31,507 | 32,080,951 |
| 2024-02-19 | 10.21 | 10.53 | 10.2 | 10.32 | +2.08% | 60,323 | 62,245,121 |
| 2024-02-08 | 9.25 | 10.14 | 9.25 | 10.11 | +9.65% | 75,842 | 73,927,281 |
| 2024-02-07 | 9.28 | 9.54 | 9 | 9.22 | -0.65% | 59,519 | 55,279,746 |
| 2024-02-06 | 8.65 | 9.55 | 8.22 | 9.28 | +4.62% | 78,200 | 69,581,418 |
| 2024-02-05 | 9.67 | 9.81 | 8.87 | 8.87 | -9.95% | 87,997 | 80,294,458 |
| 2024-02-02 | 10.3 | 10.55 | 9.46 | 9.85 | -4.74% | 58,673 | 58,788,226 |
| 2024-02-01 | 10.57 | 10.72 | 10.3 | 10.34 | -3.27% | 49,481 | 51,878,878 |
| 2024-01-31 | 11.25 | 11.42 | 10.65 | 10.69 | -7.77% | 69,288 | 76,046,897 |
| 2024-01-30 | 11.81 | 12.01 | 11.56 | 11.59 | -3.01% | 31,587 | 37,288,773 |
| 2024-01-29 | 12.36 | 12.36 | 11.87 | 11.95 | -2.61% | 37,240 | 44,978,103 |
| 2024-01-26 | 12.17 | 12.44 | 12.16 | 12.27 | +0.82% | 33,424 | 41,081,733 |
| 2024-01-25 | 11.6 | 12.18 | 11.5 | 12.17 | +5.64% | 43,242 | 51,580,380 |
| 2024-01-24 | 11.4 | 11.59 | 11.08 | 11.52 | +1.77% | 36,908 | 42,109,966 |
| 2024-01-23 | 11.1 | 11.38 | 10.92 | 11.32 | +2.17% | 43,888 | 49,147,578 |
| 2024-01-22 | 11.97 | 11.97 | 10.99 | 11.08 | -7.28% | 50,192 | 57,474,143 |
| 2024-01-19 | 12.1 | 12.25 | 11.9 | 11.95 | -2.05% | 23,794 | 28,645,431 |
| 2024-01-18 | 12.37 | 12.4 | 11.76 | 12.2 | -1.77% | 56,063 | 67,451,389 |
| 2024-01-17 | 12.72 | 12.76 | 12.42 | 12.42 | -2.36% | 21,638 | 27,266,386 |
| 2024-01-16 | 12.85 | 12.9 | 12.52 | 12.72 | -1.4% | 40,702 | 51,557,388 |
| 2024-01-15 | 13.11 | 13.11 | 12.83 | 12.9 | -1.6% | 20,524 | 26,574,691 |
| 2024-01-12 | 13.05 | 13.34 | 13.03 | 13.11 | +0.46% | 18,841 | 24,848,795 |
| 2024-01-11 | 13.02 | 13.18 | 12.95 | 13.05 | 0% | 22,885 | 29,879,841 |
| 2024-01-10 | 12.98 | 13.17 | 12.8 | 13.05 | +0.23% | 21,156 | 27,534,197 |
| 2024-01-09 | 13.35 | 13.35 | 12.82 | 13.02 | -1.81% | 38,623 | 50,495,376 |
| 2024-01-08 | 13.51 | 13.51 | 13.25 | 13.26 | -1.85% | 21,989 | 29,339,126 |
| 2024-01-05 | 13.66 | 13.78 | 13.41 | 13.51 | -1.31% | 21,949 | 29,856,218 |
| 2024-01-04 | 13.78 | 13.89 | 13.56 | 13.69 | -0.29% | 30,951 | 42,357,571 |
| 2024-01-03 | 13.46 | 13.84 | 13.38 | 13.73 | +1.78% | 50,919 | 69,853,501 |
| 2024-01-02 | 13.46 | 13.65 | 13.4 | 13.49 | +0.15% | 40,340 | 54,629,221 |
| 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：