股票概览
11.72
+1.3%
+0.15
11.57
开盘价
11.72
最高价
11.5
最低价
58,690
成交量
数据更新至: 2024-05-20
技术指标
11.75
MA5 (5日均线)
11.68
MA10 (10日均线)
11.60
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 | 11.57 | 11.72 | 11.5 | 11.72 | +1.3% | 58,690 | 68,238,660 |
| 2024-05-17 | 11.69 | 11.75 | 11.3 | 11.57 | -0.94% | 92,213 | 105,813,318 |
| 2024-05-16 | 11.82 | 11.96 | 11.65 | 11.68 | -1.43% | 63,710 | 74,944,439 |
| 2024-05-15 | 11.91 | 12.19 | 11.84 | 11.85 | -0.84% | 90,912 | 109,125,678 |
| 2024-05-14 | 11.7 | 12.08 | 11.66 | 11.95 | +2.4% | 111,446 | 132,919,051 |
| 2024-05-13 | 11.67 | 11.72 | 11.52 | 11.67 | +0.34% | 80,435 | 93,636,387 |
| 2024-05-10 | 11.72 | 11.78 | 11.58 | 11.63 | -0.26% | 60,327 | 70,402,676 |
| 2024-05-09 | 11.52 | 11.72 | 11.45 | 11.66 | +1.22% | 56,121 | 65,164,827 |
| 2024-05-08 | 11.58 | 11.6 | 11.42 | 11.52 | -0.6% | 52,065 | 59,885,755 |
| 2024-05-07 | 11.73 | 11.76 | 11.5 | 11.59 | -1.19% | 86,754 | 100,717,504 |
| 2024-05-06 | 11.62 | 11.76 | 11.55 | 11.73 | +1.56% | 91,076 | 106,180,313 |
| 2024-04-30 | 11.35 | 11.65 | 11.33 | 11.55 | +1.67% | 84,487 | 97,570,809 |
| 2024-04-29 | 11.33 | 11.43 | 11.29 | 11.36 | +0.18% | 77,381 | 87,873,781 |
| 2024-04-26 | 11.37 | 11.53 | 11.27 | 11.34 | -1.05% | 66,065 | 75,132,792 |
| 2024-04-25 | 11.48 | 11.62 | 11.4 | 11.46 | -0.61% | 61,481 | 70,620,749 |
| 2024-04-24 | 11.52 | 11.65 | 11.42 | 11.53 | -1.2% | 57,401 | 66,102,633 |
| 2024-04-23 | 11.7 | 11.78 | 11.48 | 11.67 | -0.43% | 87,186 | 101,398,380 |
| 2024-04-22 | 11.5 | 11.83 | 11.46 | 11.72 | +2.09% | 120,356 | 140,836,266 |
| 2024-04-19 | 11.25 | 11.5 | 11.19 | 11.48 | +1.59% | 85,369 | 97,458,956 |
| 2024-04-18 | 11.12 | 11.42 | 11.12 | 11.3 | +1.25% | 96,452 | 109,089,109 |
| 2024-04-17 | 10.8 | 11.17 | 10.8 | 11.16 | +2.95% | 78,913 | 87,445,643 |
| 2024-04-16 | 11.13 | 11.17 | 10.83 | 10.84 | -2.61% | 86,371 | 94,744,783 |
| 2024-04-15 | 10.91 | 11.2 | 10.73 | 11.13 | +2.02% | 97,610 | 107,789,056 |
| 2024-04-12 | 10.85 | 10.97 | 10.75 | 10.91 | -0.55% | 79,348 | 86,244,427 |
| 2024-04-11 | 10.91 | 11.03 | 10.87 | 10.97 | -0.27% | 38,908 | 42,724,803 |
| 2024-04-10 | 11.05 | 11.1 | 10.87 | 11 | -0.18% | 48,321 | 53,061,675 |
| 2024-04-09 | 10.96 | 11.02 | 10.86 | 11.02 | +0.36% | 44,359 | 48,535,450 |
| 2024-04-08 | 11.08 | 11.17 | 10.98 | 10.98 | -0.9% | 55,033 | 60,885,969 |
| 2024-04-03 | 11 | 11.1 | 10.92 | 11.08 | +0.64% | 63,362 | 69,792,559 |
| 2024-04-02 | 10.97 | 11.01 | 10.85 | 11.01 | +0.55% | 54,143 | 59,224,123 |
| 2024-04-01 | 10.8 | 10.96 | 10.76 | 10.95 | +1.39% | 63,832 | 69,459,444 |
| 2024-03-29 | 10.61 | 10.82 | 10.58 | 10.8 | +1.31% | 39,917 | 42,746,848 |
| 2024-03-28 | 10.5 | 10.66 | 10.43 | 10.66 | +1.52% | 53,091 | 56,189,164 |
| 2024-03-27 | 10.54 | 10.65 | 10.49 | 10.5 | -0.47% | 43,984 | 46,518,309 |
| 2024-03-26 | 10.59 | 10.62 | 10.41 | 10.55 | -0.19% | 38,515 | 40,450,801 |
| 2024-03-25 | 10.55 | 10.76 | 10.53 | 10.57 | -0.66% | 58,145 | 62,056,099 |
| 2024-03-22 | 10.75 | 10.81 | 10.52 | 10.64 | -1.57% | 66,267 | 70,521,000 |
| 2024-03-21 | 10.66 | 10.87 | 10.63 | 10.81 | +1.6% | 72,697 | 78,223,227 |
| 2024-03-20 | 10.53 | 10.69 | 10.52 | 10.64 | +0.38% | 49,418 | 52,503,756 |
| 2024-03-19 | 10.6 | 10.66 | 10.51 | 10.6 | 0% | 58,223 | 61,585,412 |
| 2024-03-18 | 10.51 | 10.6 | 10.47 | 10.6 | +0.86% | 65,167 | 68,652,453 |
| 2024-03-15 | 10.4 | 10.52 | 10.36 | 10.51 | +0.77% | 40,165 | 42,040,949 |
| 2024-03-14 | 10.5 | 10.57 | 10.37 | 10.43 | -0.38% | 40,919 | 42,915,260 |
| 2024-03-13 | 10.48 | 10.5 | 10.35 | 10.47 | -0.66% | 55,542 | 57,935,411 |
| 2024-03-12 | 10.37 | 10.58 | 10.36 | 10.54 | +2.23% | 95,120 | 99,901,893 |
| 2024-03-11 | 10.23 | 10.33 | 10.2 | 10.31 | +0.68% | 52,957 | 54,426,255 |
| 2024-03-08 | 10.15 | 10.26 | 10.14 | 10.24 | +0.69% | 34,916 | 35,634,555 |
| 2024-03-07 | 10.26 | 10.33 | 10.16 | 10.17 | -0.39% | 55,098 | 56,419,032 |
| 2024-03-06 | 10.11 | 10.27 | 10.06 | 10.21 | +0.49% | 59,209 | 60,295,957 |
| 2024-03-05 | 10.21 | 10.25 | 10.14 | 10.16 | -1.07% | 47,152 | 48,054,264 |
| 2024-03-04 | 10.11 | 10.28 | 10.06 | 10.27 | +1.58% | 83,792 | 85,575,631 |
| 2024-03-01 | 10.09 | 10.16 | 10.06 | 10.11 | -0.3% | 64,896 | 65,569,887 |
| 2024-02-29 | 9.9 | 10.15 | 9.86 | 10.14 | +1.6% | 94,626 | 94,812,438 |
| 2024-02-28 | 10.28 | 10.41 | 9.89 | 9.98 | -2.92% | 111,490 | 113,242,612 |
| 2024-02-27 | 10.22 | 10.28 | 10.16 | 10.28 | +0.49% | 59,545 | 60,833,548 |
| 2024-02-26 | 10.17 | 10.4 | 10.12 | 10.23 | +0.59% | 66,142 | 67,683,925 |
| 2024-02-23 | 10.14 | 10.21 | 10.08 | 10.17 | +0.39% | 56,685 | 57,519,219 |
| 2024-02-22 | 9.98 | 10.13 | 9.95 | 10.13 | +1.5% | 65,170 | 65,563,726 |
| 2024-02-21 | 9.96 | 10.2 | 9.88 | 9.98 | -0.7% | 87,900 | 88,490,535 |
| 2024-02-20 | 9.85 | 10.09 | 9.8 | 10.05 | +1.82% | 87,954 | 87,683,018 |
| 2024-02-19 | 9.76 | 9.99 | 9.76 | 9.87 | +1.23% | 90,779 | 89,555,249 |
| 2024-02-08 | 9.38 | 9.79 | 9.37 | 9.75 | +4.06% | 107,959 | 103,554,366 |
| 2024-02-07 | 9.17 | 9.44 | 9.1 | 9.37 | +1.63% | 103,591 | 96,468,354 |
| 2024-02-06 | 8.75 | 9.4 | 8.67 | 9.22 | +4.77% | 106,262 | 95,797,208 |
| 2024-02-05 | 9.1 | 9.13 | 8.59 | 8.8 | -4.56% | 101,146 | 89,517,359 |
| 2024-02-02 | 9.53 | 9.61 | 8.97 | 9.22 | -3.25% | 91,260 | 85,113,457 |
| 2024-02-01 | 9.58 | 9.74 | 9.45 | 9.53 | -0.73% | 73,676 | 70,545,396 |
| 2024-01-31 | 9.89 | 9.94 | 9.59 | 9.6 | -3.23% | 80,181 | 78,061,883 |
| 2024-01-30 | 9.96 | 10.22 | 9.9 | 9.92 | -0.8% | 69,006 | 69,343,898 |
| 2024-01-29 | 10.14 | 10.27 | 9.98 | 10 | -1.38% | 55,252 | 55,734,314 |
| 2024-01-26 | 10.09 | 10.29 | 10.02 | 10.14 | +0.4% | 66,053 | 67,183,936 |
| 2024-01-25 | 9.76 | 10.1 | 9.72 | 10.1 | +3.59% | 76,297 | 75,964,149 |
| 2024-01-24 | 9.64 | 9.77 | 9.38 | 9.75 | +1.35% | 68,112 | 65,354,830 |
| 2024-01-23 | 9.64 | 9.67 | 9.41 | 9.62 | +0.21% | 85,320 | 81,373,414 |
| 2024-01-22 | 10.12 | 10.12 | 9.55 | 9.6 | -5.23% | 100,187 | 98,099,905 |
| 2024-01-19 | 10.09 | 10.24 | 10.06 | 10.13 | +1.1% | 74,213 | 75,314,757 |
| 2024-01-18 | 10.21 | 10.21 | 9.74 | 10.02 | -1.96% | 94,304 | 93,720,511 |
| 2024-01-17 | 10.36 | 10.5 | 10.21 | 10.22 | -1.73% | 48,031 | 49,714,817 |
| 2024-01-16 | 10.52 | 10.53 | 10.25 | 10.4 | -1.23% | 61,160 | 63,418,149 |
| 2024-01-15 | 10.34 | 10.57 | 10.31 | 10.53 | +1.54% | 43,654 | 45,794,883 |
| 2024-01-12 | 10.56 | 10.67 | 10.35 | 10.37 | -2.17% | 65,833 | 69,157,785 |
| 2024-01-11 | 10.51 | 10.68 | 10.51 | 10.6 | +0.47% | 51,690 | 54,759,223 |
| 2024-01-10 | 10.67 | 10.7 | 10.51 | 10.55 | -1.4% | 43,397 | 45,901,478 |
| 2024-01-09 | 10.6 | 10.76 | 10.54 | 10.7 | +1.33% | 45,715 | 48,832,372 |
| 2024-01-08 | 10.78 | 10.8 | 10.55 | 10.56 | -2.22% | 66,982 | 71,412,378 |
| 2024-01-05 | 10.95 | 11.08 | 10.73 | 10.8 | -1.73% | 67,111 | 73,368,137 |
| 2024-01-04 | 10.92 | 11.04 | 10.82 | 10.99 | +0.27% | 59,329 | 64,980,388 |
| 2024-01-03 | 10.81 | 11.11 | 10.81 | 10.96 | +0.74% | 63,484 | 69,594,859 |
| 2024-01-02 | 10.79 | 10.99 | 10.73 | 10.88 | +1.02% | 75,582 | 82,266,731 |
| 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：