股票概览
11.2
+0.72%
+0.08
11.13
开盘价
11.24
最高价
10.9
最低价
68,885
成交量
数据更新至: 2024-05-20
技术指标
11.24
MA5 (5日均线)
10.98
MA10 (10日均线)
10.71
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 | 11.13 | 11.24 | 10.9 | 11.2 | +0.72% | 68,885 | 76,705,892 |
| 2024-05-17 | 11.11 | 11.27 | 11.02 | 11.12 | +0.09% | 78,265 | 87,049,044 |
| 2024-05-16 | 11.3 | 11.46 | 11.04 | 11.11 | -2.29% | 107,768 | 120,597,598 |
| 2024-05-15 | 11.4 | 11.58 | 11.22 | 11.37 | -0.35% | 102,414 | 116,304,983 |
| 2024-05-14 | 11.07 | 11.5 | 11.01 | 11.41 | +1.78% | 136,441 | 154,188,200 |
| 2024-05-13 | 10.77 | 11.36 | 10.64 | 11.21 | +6.46% | 242,507 | 266,954,679 |
| 2024-05-10 | 10.59 | 10.64 | 10.5 | 10.53 | -0.47% | 59,615 | 62,861,967 |
| 2024-05-09 | 10.64 | 10.7 | 10.54 | 10.58 | 0% | 57,252 | 60,688,501 |
| 2024-05-08 | 10.62 | 10.74 | 10.56 | 10.58 | -0.56% | 58,856 | 62,542,777 |
| 2024-05-07 | 10.59 | 10.67 | 10.47 | 10.64 | -0.37% | 78,115 | 82,538,886 |
| 2024-05-06 | 10.31 | 10.72 | 10.11 | 10.68 | +4.6% | 182,474 | 191,117,080 |
| 2024-04-30 | 10.18 | 10.48 | 10.17 | 10.21 | +0.2% | 117,909 | 121,671,339 |
| 2024-04-29 | 10.25 | 10.28 | 10.01 | 10.19 | -0.59% | 129,227 | 130,618,514 |
| 2024-04-26 | 10.42 | 10.56 | 10.17 | 10.25 | -1.63% | 113,122 | 116,435,510 |
| 2024-04-25 | 10.36 | 10.57 | 10.34 | 10.42 | -0.38% | 50,688 | 53,056,281 |
| 2024-04-24 | 10.4 | 10.49 | 10.32 | 10.46 | +0.58% | 61,316 | 63,820,796 |
| 2024-04-23 | 10.46 | 10.74 | 10.3 | 10.4 | -1.14% | 126,275 | 132,407,520 |
| 2024-04-22 | 10.82 | 10.87 | 10.43 | 10.52 | -2.77% | 114,592 | 121,695,006 |
| 2024-04-19 | 10.42 | 10.82 | 10.35 | 10.82 | +3.94% | 129,110 | 138,462,351 |
| 2024-04-18 | 10.54 | 10.66 | 10.31 | 10.41 | -1.33% | 88,492 | 92,492,541 |
| 2024-04-17 | 10.45 | 10.55 | 10.34 | 10.55 | +1.93% | 96,569 | 100,872,338 |
| 2024-04-16 | 10.37 | 10.59 | 10.29 | 10.35 | -0.67% | 117,323 | 122,297,975 |
| 2024-04-15 | 10.19 | 10.42 | 10.11 | 10.42 | +2.06% | 112,572 | 116,132,013 |
| 2024-04-12 | 10.14 | 10.3 | 10.08 | 10.21 | +0.49% | 91,330 | 92,924,581 |
| 2024-04-11 | 9.75 | 10.18 | 9.7 | 10.16 | +2.73% | 155,048 | 155,438,268 |
| 2024-04-10 | 9.82 | 9.93 | 9.82 | 9.89 | +1.02% | 70,753 | 69,885,812 |
| 2024-04-09 | 9.94 | 10.05 | 9.76 | 9.79 | -1.61% | 111,240 | 109,678,378 |
| 2024-04-08 | 9.73 | 9.96 | 9.72 | 9.95 | +2.26% | 125,215 | 123,742,560 |
| 2024-04-03 | 9.63 | 9.74 | 9.57 | 9.73 | +0.62% | 68,179 | 65,794,384 |
| 2024-04-02 | 9.55 | 9.67 | 9.53 | 9.67 | +0.83% | 81,889 | 78,666,044 |
| 2024-04-01 | 9.83 | 9.87 | 9.51 | 9.59 | -2.14% | 148,987 | 143,145,124 |
| 2024-03-29 | 9.69 | 9.8 | 9.62 | 9.8 | +1.34% | 70,832 | 68,580,772 |
| 2024-03-28 | 9.57 | 9.74 | 9.53 | 9.67 | +1.15% | 98,115 | 94,632,847 |
| 2024-03-27 | 9.73 | 9.8 | 9.55 | 9.56 | -2.45% | 91,510 | 88,361,693 |
| 2024-03-26 | 9.64 | 9.81 | 9.55 | 9.8 | +1.66% | 98,982 | 95,934,073 |
| 2024-03-25 | 9.6 | 9.84 | 9.6 | 9.64 | -0.31% | 101,877 | 99,135,977 |
| 2024-03-22 | 9.61 | 9.72 | 9.49 | 9.67 | +0.73% | 125,328 | 120,926,341 |
| 2024-03-21 | 9.52 | 9.65 | 9.45 | 9.6 | +0.42% | 93,137 | 89,183,150 |
| 2024-03-20 | 9.36 | 9.58 | 9.36 | 9.56 | +1.49% | 82,998 | 78,786,035 |
| 2024-03-19 | 9.5 | 9.51 | 9.39 | 9.42 | -0.21% | 60,077 | 56,715,911 |
| 2024-03-18 | 9.22 | 9.5 | 9.21 | 9.44 | +2.28% | 105,055 | 98,413,421 |
| 2024-03-15 | 9.23 | 9.26 | 9.16 | 9.23 | +0.33% | 40,362 | 37,177,727 |
| 2024-03-14 | 9.17 | 9.29 | 9.14 | 9.2 | +0.33% | 52,374 | 48,287,424 |
| 2024-03-13 | 9.42 | 9.43 | 9.15 | 9.17 | -2.55% | 98,212 | 90,442,668 |
| 2024-03-12 | 9.57 | 9.57 | 9.21 | 9.41 | -1.57% | 192,811 | 180,826,048 |
| 2024-03-11 | 9.5 | 9.61 | 9.39 | 9.56 | +0.95% | 129,772 | 123,365,746 |
| 2024-03-08 | 9.43 | 9.53 | 9.39 | 9.47 | +0.32% | 81,485 | 77,235,700 |
| 2024-03-07 | 9.42 | 9.49 | 9.37 | 9.44 | +0.75% | 96,397 | 90,985,947 |
| 2024-03-06 | 9.31 | 9.48 | 9.31 | 9.37 | +0.64% | 94,103 | 88,546,429 |
| 2024-03-05 | 9.2 | 9.38 | 9.15 | 9.31 | +0.87% | 120,144 | 111,548,753 |
| 2024-03-04 | 9.06 | 9.25 | 8.98 | 9.23 | +2.1% | 115,700 | 105,216,995 |
| 2024-03-01 | 9.07 | 9.11 | 9.03 | 9.04 | -0.88% | 68,895 | 62,455,979 |
| 2024-02-29 | 9.01 | 9.17 | 8.91 | 9.12 | +0.88% | 121,400 | 109,624,096 |
| 2024-02-28 | 9.18 | 9.22 | 9.02 | 9.04 | -1.53% | 129,883 | 118,379,100 |
| 2024-02-27 | 9.03 | 9.2 | 8.95 | 9.18 | +1.1% | 120,722 | 110,090,899 |
| 2024-02-26 | 9.36 | 9.4 | 8.92 | 9.08 | -5.12% | 295,818 | 268,732,761 |
| 2024-02-23 | 9.68 | 9.73 | 9.45 | 9.57 | -1.44% | 132,345 | 126,943,773 |
| 2024-02-22 | 9.48 | 9.75 | 9.44 | 9.71 | +1.89% | 130,126 | 125,038,806 |
| 2024-02-21 | 9.45 | 9.71 | 9.33 | 9.53 | +0.53% | 147,188 | 140,629,685 |
| 2024-02-20 | 9.25 | 9.55 | 9.18 | 9.48 | +1.94% | 117,331 | 110,483,236 |
| 2024-02-19 | 9.02 | 9.34 | 8.98 | 9.3 | +2.88% | 176,330 | 162,361,465 |
| 2024-02-08 | 8.75 | 9.15 | 8.59 | 9.04 | +2.73% | 156,012 | 138,481,184 |
| 2024-02-07 | 8.88 | 8.97 | 8.72 | 8.8 | -0.68% | 114,467 | 101,123,051 |
| 2024-02-06 | 8.55 | 9.04 | 8.48 | 8.86 | +2.43% | 126,396 | 110,660,615 |
| 2024-02-05 | 8.66 | 8.87 | 8.34 | 8.65 | -1.14% | 162,460 | 140,105,549 |
| 2024-02-02 | 8.62 | 8.94 | 8.54 | 8.75 | +1.39% | 199,244 | 174,648,141 |
| 2024-02-01 | 8.74 | 8.96 | 8.61 | 8.63 | -1.48% | 147,803 | 129,454,774 |
| 2024-01-31 | 8.86 | 9.01 | 8.73 | 8.76 | -1.68% | 128,134 | 113,343,960 |
| 2024-01-30 | 9.01 | 9.07 | 8.88 | 8.91 | -1.44% | 85,679 | 76,984,228 |
| 2024-01-29 | 9.15 | 9.17 | 8.94 | 9.04 | -0.77% | 143,367 | 129,950,892 |
| 2024-01-26 | 8.87 | 9.21 | 8.84 | 9.11 | +2.71% | 137,016 | 123,995,097 |
| 2024-01-25 | 8.65 | 8.98 | 8.6 | 8.87 | +2.31% | 121,654 | 107,640,558 |
| 2024-01-24 | 8.57 | 8.72 | 8.39 | 8.67 | +1.4% | 109,791 | 94,155,982 |
| 2024-01-23 | 8.44 | 8.61 | 8.31 | 8.55 | +0.71% | 90,172 | 76,410,858 |
| 2024-01-22 | 8.86 | 8.86 | 8.38 | 8.49 | -5.03% | 187,536 | 160,927,729 |
| 2024-01-19 | 8.87 | 9.05 | 8.82 | 8.94 | +0.79% | 117,412 | 104,761,789 |
| 2024-01-18 | 9.09 | 9.14 | 8.77 | 8.87 | -2.85% | 175,432 | 155,686,908 |
| 2024-01-17 | 9.14 | 9.22 | 9.09 | 9.13 | -0.22% | 80,891 | 74,143,970 |
| 2024-01-16 | 9.22 | 9.28 | 9.11 | 9.15 | -0.87% | 118,228 | 108,643,642 |
| 2024-01-15 | 9.33 | 9.37 | 9.17 | 9.23 | -1.07% | 128,273 | 118,460,088 |
| 2024-01-12 | 9.37 | 9.46 | 9.31 | 9.33 | 0% | 134,696 | 126,481,712 |
| 2024-01-11 | 9.52 | 9.6 | 9.31 | 9.33 | -1.79% | 133,265 | 125,870,294 |
| 2024-01-10 | 9.56 | 9.6 | 9.47 | 9.5 | -0.94% | 105,831 | 100,976,908 |
| 2024-01-09 | 9.45 | 9.64 | 9.45 | 9.59 | +0.74% | 105,677 | 100,863,742 |
| 2024-01-08 | 9.68 | 9.69 | 9.44 | 9.52 | -1.14% | 114,479 | 109,187,676 |
| 2024-01-05 | 9.68 | 9.88 | 9.55 | 9.63 | -0.21% | 164,054 | 159,213,482 |
| 2024-01-04 | 9.44 | 9.68 | 9.39 | 9.65 | +2.44% | 142,056 | 135,949,553 |
| 2024-01-03 | 9.33 | 9.44 | 9.27 | 9.42 | +0.96% | 89,450 | 83,869,089 |
| 2024-01-02 | 9.07 | 9.42 | 9.03 | 9.33 | +2.08% | 129,191 | 120,040,837 |
| 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：