股票概览
11.46
+2.96%
+0.33
11.18
开盘价
11.47
最高价
11.09
最低价
224,066
成交量
数据更新至: 2024-05-20
技术指标
11.37
MA5 (5日均线)
11.38
MA10 (10日均线)
10.70
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 | 11.18 | 11.47 | 11.09 | 11.46 | +2.96% | 224,066 | 253,091,522 |
| 2024-05-17 | 11.25 | 11.35 | 10.98 | 11.13 | -1.33% | 262,901 | 292,118,961 |
| 2024-05-16 | 11.5 | 11.66 | 11.23 | 11.28 | -0.79% | 262,279 | 299,492,375 |
| 2024-05-15 | 11.5 | 11.6 | 11.32 | 11.37 | -2.07% | 236,391 | 270,688,417 |
| 2024-05-14 | 11.2 | 11.68 | 11.2 | 11.61 | +4.22% | 443,247 | 511,028,910 |
| 2024-05-13 | 11.2 | 11.3 | 11.03 | 11.14 | -1.42% | 207,452 | 231,433,336 |
| 2024-05-10 | 11.51 | 11.52 | 11.23 | 11.3 | -2.08% | 259,766 | 294,946,960 |
| 2024-05-09 | 11.3 | 11.6 | 11.25 | 11.54 | +2.03% | 346,677 | 397,514,495 |
| 2024-05-08 | 11.62 | 11.69 | 11.25 | 11.31 | -2.67% | 384,315 | 439,229,186 |
| 2024-05-07 | 11.73 | 11.86 | 11.47 | 11.62 | -1.61% | 591,763 | 687,220,285 |
| 2024-05-06 | 11.41 | 11.97 | 11.33 | 11.81 | +5.64% | 1,067,949 | 1,243,773,467 |
| 2024-04-30 | 10.63 | 11.18 | 10.58 | 11.18 | +10.04% | 574,214 | 634,817,246 |
| 2024-04-29 | 10.18 | 10.29 | 9.94 | 10.16 | +0.79% | 252,586 | 255,263,363 |
| 2024-04-26 | 9.71 | 10.08 | 9.71 | 10.08 | +3.28% | 209,729 | 209,094,866 |
| 2024-04-25 | 9.7 | 9.82 | 9.62 | 9.76 | +0.31% | 139,695 | 135,868,675 |
| 2024-04-24 | 9.42 | 9.73 | 9.37 | 9.73 | +3.4% | 181,781 | 174,316,083 |
| 2024-04-23 | 9.32 | 9.52 | 9.32 | 9.41 | +1.07% | 146,268 | 137,953,291 |
| 2024-04-22 | 9.28 | 9.44 | 9.2 | 9.31 | -0.32% | 120,538 | 112,705,892 |
| 2024-04-19 | 9.34 | 9.47 | 9.26 | 9.34 | -0.64% | 120,982 | 112,915,317 |
| 2024-04-18 | 9.27 | 9.5 | 9.18 | 9.4 | +1.29% | 181,961 | 170,803,988 |
| 2024-04-17 | 8.86 | 9.29 | 8.86 | 9.28 | +5.82% | 200,102 | 181,755,203 |
| 2024-04-16 | 9.11 | 9.23 | 8.74 | 8.77 | -4.15% | 232,263 | 207,928,790 |
| 2024-04-15 | 9.27 | 9.37 | 9.02 | 9.15 | -1.82% | 199,747 | 183,276,256 |
| 2024-04-12 | 9.38 | 9.53 | 9.29 | 9.32 | -1.27% | 121,368 | 114,264,948 |
| 2024-04-11 | 9.32 | 9.59 | 9.31 | 9.44 | +0.53% | 138,176 | 130,620,410 |
| 2024-04-10 | 9.55 | 9.58 | 9.3 | 9.39 | -1.68% | 150,792 | 141,998,131 |
| 2024-04-09 | 9.5 | 9.64 | 9.44 | 9.55 | +0.63% | 124,807 | 119,064,437 |
| 2024-04-08 | 9.6 | 9.72 | 9.44 | 9.49 | -0.94% | 160,012 | 153,071,976 |
| 2024-04-03 | 9.92 | 9.92 | 9.5 | 9.58 | -3.23% | 200,991 | 193,060,825 |
| 2024-04-02 | 10.16 | 10.25 | 9.8 | 9.9 | -2.37% | 213,007 | 212,798,983 |
| 2024-04-01 | 9.88 | 10.19 | 9.86 | 10.14 | +2.94% | 235,365 | 237,536,864 |
| 2024-03-29 | 9.68 | 9.88 | 9.58 | 9.85 | +2.82% | 172,899 | 168,502,302 |
| 2024-03-28 | 9.37 | 9.79 | 9.37 | 9.58 | +2.35% | 207,846 | 199,783,844 |
| 2024-03-27 | 9.73 | 9.73 | 9.35 | 9.36 | -4% | 220,251 | 209,650,818 |
| 2024-03-26 | 9.65 | 9.75 | 9.51 | 9.75 | +1.04% | 212,718 | 205,273,572 |
| 2024-03-25 | 9.88 | 9.97 | 9.62 | 9.65 | -2.92% | 223,487 | 219,486,261 |
| 2024-03-22 | 10.16 | 10.17 | 9.87 | 9.94 | -2.17% | 243,714 | 242,789,510 |
| 2024-03-21 | 10.08 | 10.21 | 9.93 | 10.16 | +0.2% | 274,796 | 277,265,994 |
| 2024-03-20 | 10.12 | 10.28 | 9.96 | 10.14 | +0.4% | 293,606 | 297,164,388 |
| 2024-03-19 | 10.31 | 10.35 | 10.1 | 10.1 | -2.88% | 357,388 | 364,020,712 |
| 2024-03-18 | 10.4 | 10.58 | 10.2 | 10.4 | +2.56% | 593,858 | 615,571,060 |
| 2024-03-15 | 10.55 | 10.66 | 10.03 | 10.14 | +3.15% | 644,376 | 659,709,024 |
| 2024-03-14 | 9.78 | 9.88 | 9.6 | 9.83 | +0.2% | 227,653 | 222,053,034 |
| 2024-03-13 | 9.63 | 9.9 | 9.55 | 9.81 | +1.87% | 217,809 | 212,499,969 |
| 2024-03-12 | 9.6 | 9.75 | 9.5 | 9.63 | +0.31% | 142,690 | 137,230,100 |
| 2024-03-11 | 9.49 | 9.6 | 9.38 | 9.6 | +2.02% | 152,243 | 144,889,554 |
| 2024-03-08 | 9.36 | 9.47 | 9.23 | 9.41 | -0.21% | 154,846 | 145,125,318 |
| 2024-03-07 | 9.6 | 9.87 | 9.41 | 9.43 | -1.46% | 175,474 | 168,548,197 |
| 2024-03-06 | 9.56 | 9.64 | 9.4 | 9.57 | -0.42% | 159,657 | 151,888,120 |
| 2024-03-05 | 9.38 | 9.81 | 9.34 | 9.61 | +2.67% | 265,061 | 253,358,959 |
| 2024-03-04 | 9.35 | 9.43 | 9.18 | 9.36 | -0.43% | 148,556 | 137,661,999 |
| 2024-03-01 | 9.39 | 9.52 | 9.29 | 9.4 | +0.21% | 146,610 | 137,807,999 |
| 2024-02-29 | 9.05 | 9.38 | 9.05 | 9.38 | +4.57% | 206,263 | 190,199,498 |
| 2024-02-28 | 9.53 | 9.64 | 8.96 | 8.97 | -5.88% | 264,977 | 246,585,467 |
| 2024-02-27 | 9.28 | 9.55 | 9.23 | 9.53 | +2.69% | 208,204 | 196,561,175 |
| 2024-02-26 | 9.43 | 9.57 | 9.18 | 9.28 | +1.42% | 237,903 | 222,423,177 |
| 2024-02-23 | 8.85 | 9.23 | 8.8 | 9.15 | +3.04% | 223,348 | 201,551,369 |
| 2024-02-22 | 8.79 | 9.03 | 8.72 | 8.88 | +0.91% | 180,975 | 160,089,644 |
| 2024-02-21 | 8.45 | 9.16 | 8.35 | 8.8 | +4.39% | 284,491 | 250,603,059 |
| 2024-02-20 | 8.41 | 8.49 | 8.23 | 8.43 | -0.82% | 183,006 | 152,802,400 |
| 2024-02-19 | 8.45 | 8.55 | 8.33 | 8.5 | +0.71% | 219,230 | 184,891,860 |
| 2024-02-08 | 8.05 | 8.64 | 7.78 | 8.44 | +4.84% | 353,842 | 289,084,331 |
| 2024-02-07 | 7.68 | 8.49 | 7.61 | 8.05 | +3.87% | 346,300 | 282,593,737 |
| 2024-02-06 | 7.28 | 7.9 | 7.04 | 7.75 | +2.65% | 318,988 | 239,035,107 |
| 2024-02-05 | 8.24 | 8.25 | 7.55 | 7.55 | -10.01% | 324,328 | 248,533,628 |
| 2024-02-02 | 8.61 | 8.81 | 8.06 | 8.39 | -1.87% | 238,585 | 202,522,271 |
| 2024-02-01 | 8.7 | 8.87 | 8.41 | 8.55 | -2.95% | 234,759 | 203,418,222 |
| 2024-01-31 | 8.85 | 9.16 | 8.75 | 8.81 | -1.67% | 279,689 | 250,516,020 |
| 2024-01-30 | 8.91 | 9.38 | 8.88 | 8.96 | -0.44% | 237,242 | 216,211,588 |
| 2024-01-29 | 9.22 | 9.29 | 8.91 | 9 | -1.96% | 274,746 | 250,004,227 |
| 2024-01-26 | 9.06 | 9.35 | 8.98 | 9.18 | +0.55% | 333,426 | 305,779,786 |
| 2024-01-25 | 8.34 | 9.13 | 8.23 | 9.13 | +10% | 298,787 | 260,725,287 |
| 2024-01-24 | 8.35 | 8.41 | 7.96 | 8.3 | -0.6% | 199,140 | 162,750,475 |
| 2024-01-23 | 8.13 | 8.38 | 8.05 | 8.35 | +1.83% | 159,422 | 131,095,413 |
| 2024-01-22 | 8.66 | 8.69 | 8.1 | 8.2 | -5.31% | 148,711 | 124,922,045 |
| 2024-01-19 | 8.84 | 8.87 | 8.61 | 8.66 | -2.7% | 146,742 | 128,071,017 |
| 2024-01-18 | 8.95 | 9 | 8.51 | 8.9 | -1.22% | 255,856 | 223,164,060 |
| 2024-01-17 | 9.29 | 9.37 | 8.98 | 9.01 | -3.22% | 189,901 | 174,233,437 |
| 2024-01-16 | 9.4 | 9.47 | 9.17 | 9.31 | -0.96% | 187,795 | 174,841,759 |
| 2024-01-15 | 9.56 | 9.56 | 9.36 | 9.4 | -2.29% | 194,543 | 183,623,942 |
| 2024-01-12 | 9.65 | 9.94 | 9.59 | 9.62 | -1.13% | 285,930 | 277,769,112 |
| 2024-01-11 | 9.64 | 9.86 | 9.56 | 9.73 | -2.11% | 594,766 | 576,663,609 |
| 2024-01-10 | 9.25 | 9.94 | 9.25 | 9.94 | +9.96% | 524,727 | 511,959,925 |
| 2024-01-09 | 8.86 | 9.09 | 8.86 | 9.04 | +2.15% | 220,193 | 197,953,010 |
| 2024-01-08 | 9.15 | 9.24 | 8.81 | 8.85 | -3.38% | 246,135 | 219,832,415 |
| 2024-01-05 | 9.08 | 9.34 | 8.98 | 9.16 | +0.33% | 234,424 | 214,891,435 |
| 2024-01-04 | 9.47 | 9.49 | 9.08 | 9.13 | -3.08% | 259,120 | 238,380,740 |
| 2024-01-03 | 9.31 | 9.54 | 9.14 | 9.42 | +2.61% | 442,602 | 414,705,034 |
| 2024-01-02 | 9.39 | 9.65 | 9.09 | 9.18 | +0.77% | 706,318 | 658,749,336 |
| 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：