股票概览
11.14
+0.09%
+0.01
11.06
开盘价
11.28
最高价
11.05
最低价
102,813
成交量
数据更新至: 2024-05-20
技术指标
11.04
MA5 (5日均线)
11.17
MA10 (10日均线)
11.39
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 | 11.06 | 11.28 | 11.05 | 11.14 | +0.09% | 102,813 | 114,836,362 |
| 2024-05-17 | 10.9 | 11.15 | 10.84 | 11.13 | +1.92% | 103,999 | 114,307,884 |
| 2024-05-16 | 10.95 | 11.08 | 10.9 | 10.92 | -0.46% | 86,652 | 95,208,133 |
| 2024-05-15 | 11.17 | 11.17 | 10.88 | 10.97 | -0.81% | 83,236 | 91,379,114 |
| 2024-05-14 | 11.01 | 11.09 | 10.92 | 11.06 | +1.19% | 88,078 | 96,926,525 |
| 2024-05-13 | 11.09 | 11.09 | 10.78 | 10.93 | -2.15% | 142,609 | 155,718,657 |
| 2024-05-10 | 11.51 | 11.6 | 11.07 | 11.17 | -2.02% | 198,717 | 223,302,914 |
| 2024-05-09 | 11.27 | 11.42 | 11.22 | 11.4 | +1.24% | 119,034 | 135,034,640 |
| 2024-05-08 | 11.67 | 11.68 | 11.23 | 11.26 | -4.01% | 218,669 | 248,944,137 |
| 2024-05-07 | 11.66 | 11.89 | 11.65 | 11.73 | -0.17% | 145,776 | 171,303,225 |
| 2024-05-06 | 11.78 | 11.97 | 11.65 | 11.75 | +0.86% | 183,278 | 216,354,635 |
| 2024-04-30 | 11.89 | 12.01 | 11.61 | 11.65 | -2.67% | 232,320 | 273,400,281 |
| 2024-04-29 | 11.75 | 12.04 | 11.7 | 11.97 | -0.5% | 421,374 | 500,631,249 |
| 2024-04-26 | 11.55 | 12.09 | 11.46 | 12.03 | +5.8% | 337,868 | 398,354,763 |
| 2024-04-25 | 11.45 | 11.49 | 11.28 | 11.37 | -1.47% | 155,850 | 177,039,291 |
| 2024-04-24 | 11.39 | 11.55 | 11.33 | 11.54 | +1.58% | 145,329 | 166,614,646 |
| 2024-04-23 | 11.35 | 11.47 | 11.27 | 11.36 | -0.44% | 153,587 | 174,368,413 |
| 2024-04-22 | 11.61 | 11.77 | 11.4 | 11.41 | 0% | 243,284 | 281,550,531 |
| 2024-04-19 | 11.47 | 11.64 | 11.31 | 11.41 | -0.87% | 139,293 | 159,557,265 |
| 2024-04-18 | 11.47 | 11.74 | 11.36 | 11.51 | 0% | 179,303 | 207,331,318 |
| 2024-04-17 | 11.12 | 11.51 | 11.06 | 11.51 | +5.11% | 172,928 | 196,692,764 |
| 2024-04-16 | 11.49 | 11.67 | 10.91 | 10.95 | -5.36% | 220,716 | 248,483,172 |
| 2024-04-15 | 11.3 | 11.72 | 11.28 | 11.57 | +2.3% | 226,170 | 261,314,500 |
| 2024-04-12 | 11.4 | 11.53 | 11.27 | 11.31 | -0.79% | 97,185 | 110,579,586 |
| 2024-04-11 | 11.33 | 11.54 | 11.28 | 11.4 | +0.09% | 112,563 | 128,972,966 |
| 2024-04-10 | 11.75 | 11.75 | 11.28 | 11.39 | -2.9% | 140,371 | 160,481,673 |
| 2024-04-09 | 11.65 | 11.74 | 11.57 | 11.73 | +1.12% | 107,688 | 125,587,662 |
| 2024-04-08 | 11.92 | 11.93 | 11.58 | 11.6 | -3.33% | 161,962 | 190,487,829 |
| 2024-04-03 | 12.18 | 12.18 | 11.93 | 12 | -1.88% | 125,442 | 150,767,925 |
| 2024-04-02 | 12.5 | 12.53 | 12.15 | 12.23 | -2.55% | 187,266 | 230,114,936 |
| 2024-04-01 | 12.3 | 12.58 | 12.3 | 12.55 | +3.12% | 212,443 | 264,090,256 |
| 2024-03-29 | 12.08 | 12.18 | 11.87 | 12.17 | +0.5% | 166,490 | 200,298,236 |
| 2024-03-28 | 11.83 | 12.26 | 11.77 | 12.11 | +2.11% | 220,775 | 266,594,526 |
| 2024-03-27 | 12.35 | 12.43 | 11.83 | 11.86 | -4.35% | 261,856 | 316,058,235 |
| 2024-03-26 | 12.82 | 12.9 | 12.26 | 12.4 | -3.28% | 295,567 | 370,471,119 |
| 2024-03-25 | 13.49 | 13.61 | 12.8 | 12.82 | -4.47% | 314,306 | 414,123,890 |
| 2024-03-22 | 13.56 | 13.64 | 13.1 | 13.42 | -1.25% | 396,732 | 531,555,176 |
| 2024-03-21 | 13.38 | 14.15 | 13.35 | 13.59 | +3.9% | 647,133 | 893,267,393 |
| 2024-03-20 | 13.02 | 13.14 | 12.95 | 13.08 | +0.46% | 200,514 | 261,582,368 |
| 2024-03-19 | 13.2 | 13.32 | 13.02 | 13.02 | -1.88% | 279,663 | 368,268,685 |
| 2024-03-18 | 13.06 | 13.29 | 12.96 | 13.27 | +2.39% | 386,273 | 509,298,384 |
| 2024-03-15 | 12.69 | 12.96 | 12.58 | 12.96 | +0.93% | 230,319 | 294,249,015 |
| 2024-03-14 | 12.83 | 13.05 | 12.69 | 12.84 | -0.7% | 286,658 | 369,361,603 |
| 2024-03-13 | 12.85 | 13.04 | 12.68 | 12.93 | +0.62% | 310,083 | 399,608,194 |
| 2024-03-12 | 12.83 | 13 | 12.71 | 12.85 | +0.47% | 303,200 | 389,808,571 |
| 2024-03-11 | 12.44 | 12.79 | 12.4 | 12.79 | +2.32% | 276,946 | 349,536,539 |
| 2024-03-08 | 12.58 | 12.68 | 12.22 | 12.5 | -0.87% | 380,609 | 473,063,916 |
| 2024-03-07 | 12.81 | 13.21 | 12.61 | 12.61 | -1.64% | 431,494 | 555,485,259 |
| 2024-03-06 | 12.8 | 13.01 | 12.55 | 12.82 | -0.62% | 366,170 | 468,417,526 |
| 2024-03-05 | 13.08 | 13.15 | 12.71 | 12.9 | -2.35% | 425,959 | 550,705,004 |
| 2024-03-04 | 13.28 | 13.41 | 13 | 13.21 | -1.56% | 516,463 | 680,157,137 |
| 2024-03-01 | 12.74 | 13.83 | 12.72 | 13.42 | +4.68% | 1,013,246 | 1,339,759,404 |
| 2024-02-29 | 12.5 | 12.95 | 12.4 | 12.82 | +2.31% | 641,845 | 812,818,281 |
| 2024-02-28 | 13.03 | 13.39 | 12.39 | 12.53 | -2.79% | 1,030,678 | 1,352,358,560 |
| 2024-02-27 | 12.6 | 12.89 | 12.52 | 12.89 | +1.82% | 531,031 | 674,071,042 |
| 2024-02-26 | 12.75 | 12.91 | 12.56 | 12.66 | -2.09% | 541,976 | 689,376,190 |
| 2024-02-23 | 12.93 | 13.08 | 12.7 | 12.93 | -0.23% | 615,370 | 792,877,483 |
| 2024-02-22 | 12.51 | 13.12 | 12.5 | 12.96 | +1.09% | 775,042 | 998,096,510 |
| 2024-02-21 | 12.33 | 13.74 | 12.21 | 12.82 | +2.56% | 1,153,923 | 1,501,451,012 |
| 2024-02-20 | 12.51 | 12.77 | 12.16 | 12.5 | -2.72% | 750,720 | 933,482,133 |
| 2024-02-19 | 12.31 | 12.87 | 11.95 | 12.85 | +4.39% | 936,352 | 1,168,917,010 |
| 2024-02-08 | 12.61 | 12.9 | 12.11 | 12.31 | -2.38% | 858,059 | 1,064,443,333 |
| 2024-02-07 | 11.43 | 12.9 | 11.35 | 12.61 | +6.96% | 1,271,589 | 1,559,372,040 |
| 2024-02-06 | 10.54 | 12.74 | 10.54 | 11.79 | +0.68% | 1,278,613 | 1,447,637,808 |
| 2024-02-05 | 12.31 | 13.17 | 11.68 | 11.71 | -2.17% | 1,580,720 | 1,980,317,694 |
| 2024-02-02 | 10.76 | 11.97 | 10.54 | 11.97 | +10.02% | 644,693 | 718,720,145 |
| 2024-02-01 | 10.11 | 11.32 | 9.82 | 10.88 | +5.73% | 611,341 | 658,378,070 |
| 2024-01-31 | 10.22 | 10.8 | 10.06 | 10.29 | -1.34% | 346,351 | 358,708,910 |
| 2024-01-30 | 10.18 | 11.15 | 10.18 | 10.43 | +1.16% | 326,535 | 348,340,193 |
| 2024-01-29 | 10.89 | 11.06 | 10.29 | 10.31 | -6.27% | 338,226 | 357,315,307 |
| 2024-01-26 | 11.11 | 11.36 | 10.93 | 11 | -3.08% | 539,009 | 597,207,666 |
| 2024-01-25 | 11.49 | 11.8 | 11.2 | 11.35 | -0.87% | 819,655 | 942,329,710 |
| 2024-01-24 | 11.1 | 11.45 | 10.69 | 11.45 | +9.99% | 736,332 | 813,277,812 |
| 2024-01-23 | 10.23 | 10.41 | 10.23 | 10.41 | +10.04% | 119,976 | 124,685,654 |
| 2024-01-22 | 10.03 | 10.08 | 9.42 | 9.46 | -6.34% | 144,306 | 141,090,248 |
| 2024-01-19 | 10.35 | 10.38 | 10.04 | 10.1 | -2.42% | 105,514 | 107,299,123 |
| 2024-01-18 | 10.16 | 10.37 | 9.88 | 10.35 | +1.47% | 152,338 | 153,517,910 |
| 2024-01-17 | 10.55 | 10.55 | 10.2 | 10.2 | -2.49% | 69,124 | 71,564,289 |
| 2024-01-16 | 10.48 | 10.49 | 10.22 | 10.46 | 0% | 87,747 | 90,853,797 |
| 2024-01-15 | 10.42 | 10.6 | 10.4 | 10.46 | -0.76% | 57,538 | 60,362,180 |
| 2024-01-12 | 10.64 | 10.72 | 10.54 | 10.54 | -1.95% | 75,384 | 79,980,669 |
| 2024-01-11 | 10.28 | 10.86 | 10.28 | 10.75 | +4.78% | 120,895 | 128,409,311 |
| 2024-01-10 | 10.44 | 10.49 | 10.16 | 10.26 | -2.01% | 87,516 | 90,194,583 |
| 2024-01-09 | 10.58 | 10.72 | 10.38 | 10.47 | -0.57% | 100,871 | 106,362,619 |
| 2024-01-08 | 10.85 | 10.87 | 10.53 | 10.53 | -3.39% | 120,072 | 128,232,391 |
| 2024-01-05 | 11.06 | 11.14 | 10.87 | 10.9 | -1.8% | 83,277 | 91,627,093 |
| 2024-01-04 | 11.2 | 11.25 | 11.05 | 11.1 | -1.42% | 73,101 | 81,286,389 |
| 2024-01-03 | 11.35 | 11.4 | 11.15 | 11.26 | -0.71% | 114,756 | 129,022,668 |
| 2024-01-02 | 11.59 | 11.64 | 11.31 | 11.34 | -1.99% | 127,197 | 145,377,541 |
| 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：