股票概览
11.58
+2.12%
+0.24
11.34
开盘价
11.87
最高价
11.31
最低价
83,448
成交量
数据更新至: 2024-05-20
技术指标
11.30
MA5 (5日均线)
11.48
MA10 (10日均线)
11.46
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 | 11.34 | 11.87 | 11.31 | 11.58 | +2.12% | 83,448 | 96,873,611 |
| 2024-05-17 | 11.16 | 11.36 | 11.08 | 11.34 | +2.07% | 47,424 | 53,378,476 |
| 2024-05-16 | 11.22 | 11.28 | 11.1 | 11.11 | -0.27% | 40,366 | 45,148,551 |
| 2024-05-15 | 11.35 | 11.39 | 11.12 | 11.14 | -1.76% | 47,202 | 53,170,008 |
| 2024-05-14 | 11.33 | 11.47 | 11.32 | 11.34 | -0.26% | 46,913 | 53,427,950 |
| 2024-05-13 | 11.55 | 11.68 | 11.25 | 11.37 | -2.99% | 81,822 | 93,254,520 |
| 2024-05-10 | 12 | 12.3 | 11.69 | 11.72 | -1.1% | 140,749 | 168,804,350 |
| 2024-05-09 | 11.44 | 11.87 | 11.44 | 11.85 | +2.95% | 79,439 | 93,246,759 |
| 2024-05-08 | 11.8 | 11.8 | 11.48 | 11.51 | -2.62% | 61,334 | 71,243,503 |
| 2024-05-07 | 11.59 | 11.88 | 11.37 | 11.82 | +1.9% | 96,083 | 112,764,508 |
| 2024-05-06 | 11.58 | 11.72 | 11.53 | 11.6 | +1.13% | 71,753 | 83,396,093 |
| 2024-04-30 | 11.65 | 11.71 | 11.41 | 11.47 | -1.38% | 65,834 | 75,903,928 |
| 2024-04-29 | 11.62 | 11.7 | 11.45 | 11.63 | -0.09% | 113,295 | 131,242,729 |
| 2024-04-26 | 11.74 | 11.85 | 11.55 | 11.64 | -0.85% | 114,476 | 133,899,891 |
| 2024-04-25 | 11.69 | 11.9 | 11.6 | 11.74 | -0.09% | 95,764 | 112,374,920 |
| 2024-04-24 | 11.37 | 11.96 | 11.3 | 11.75 | +3.71% | 141,038 | 164,369,443 |
| 2024-04-23 | 11.35 | 11.5 | 11.17 | 11.33 | -0.18% | 111,842 | 126,812,186 |
| 2024-04-22 | 10.89 | 11.67 | 10.64 | 11.35 | +3.46% | 156,614 | 176,524,994 |
| 2024-04-19 | 10.8 | 11.03 | 10.66 | 10.97 | +0.92% | 64,548 | 70,248,733 |
| 2024-04-18 | 10.8 | 11.14 | 10.71 | 10.87 | +0.74% | 73,923 | 80,883,083 |
| 2024-04-17 | 10.02 | 10.8 | 10.02 | 10.79 | +8.55% | 97,158 | 101,904,685 |
| 2024-04-16 | 10.68 | 10.77 | 9.87 | 9.94 | -7.71% | 100,890 | 102,686,099 |
| 2024-04-15 | 11.07 | 11.18 | 10.56 | 10.77 | -3.06% | 84,768 | 91,804,657 |
| 2024-04-12 | 11.28 | 11.42 | 10.99 | 11.11 | -1.51% | 59,118 | 66,411,702 |
| 2024-04-11 | 11.16 | 11.49 | 11.13 | 11.28 | -0.18% | 63,964 | 72,267,433 |
| 2024-04-10 | 11.52 | 11.62 | 11.14 | 11.3 | -2.75% | 69,401 | 78,525,991 |
| 2024-04-09 | 11.42 | 11.68 | 11.4 | 11.62 | +2.65% | 84,011 | 97,263,397 |
| 2024-04-08 | 11.62 | 11.63 | 11.32 | 11.32 | -2.92% | 80,599 | 92,630,981 |
| 2024-04-03 | 11.8 | 11.89 | 11.46 | 11.66 | -1.85% | 102,487 | 119,068,070 |
| 2024-04-02 | 12.14 | 12.29 | 11.79 | 11.88 | -2.7% | 149,253 | 179,098,733 |
| 2024-04-01 | 12.1 | 12.34 | 11.94 | 12.21 | -1.77% | 214,837 | 259,403,701 |
| 2024-03-29 | 12.85 | 13 | 12.25 | 12.43 | +0.57% | 212,957 | 267,028,510 |
| 2024-03-28 | 11.91 | 12.5 | 11.8 | 12.36 | +5.37% | 163,254 | 200,500,903 |
| 2024-03-27 | 12.2 | 12.23 | 11.7 | 11.73 | -5.1% | 118,502 | 141,279,822 |
| 2024-03-26 | 12 | 12.6 | 11.87 | 12.36 | +3.43% | 150,945 | 184,923,977 |
| 2024-03-25 | 12.49 | 12.77 | 11.94 | 11.95 | -4.09% | 165,666 | 204,418,261 |
| 2024-03-22 | 12.41 | 12.75 | 12.29 | 12.46 | +0.65% | 169,153 | 211,321,539 |
| 2024-03-21 | 12.16 | 12.46 | 11.89 | 12.38 | +2.4% | 121,462 | 148,194,007 |
| 2024-03-20 | 11.96 | 12.11 | 11.9 | 12.09 | +0.67% | 73,829 | 88,731,137 |
| 2024-03-19 | 12.03 | 12.25 | 11.96 | 12.01 | -0.41% | 95,586 | 115,478,498 |
| 2024-03-18 | 11.67 | 12.07 | 11.67 | 12.06 | +3.7% | 118,690 | 141,882,075 |
| 2024-03-15 | 11.65 | 11.76 | 11.5 | 11.63 | +1.57% | 112,306 | 130,353,503 |
| 2024-03-14 | 11.61 | 11.76 | 11.31 | 11.45 | -2.39% | 104,341 | 120,027,695 |
| 2024-03-13 | 11.5 | 12 | 11.41 | 11.73 | +2.36% | 144,063 | 168,729,080 |
| 2024-03-12 | 11.17 | 11.46 | 11.06 | 11.46 | +2.69% | 101,629 | 114,747,570 |
| 2024-03-11 | 10.98 | 11.16 | 10.85 | 11.16 | +2.39% | 81,102 | 89,501,499 |
| 2024-03-08 | 11 | 11.13 | 10.69 | 10.9 | +0.93% | 77,998 | 84,683,097 |
| 2024-03-07 | 10.9 | 11.09 | 10.76 | 10.8 | -0.46% | 66,578 | 72,763,441 |
| 2024-03-06 | 10.59 | 10.93 | 10.58 | 10.85 | +1.5% | 63,174 | 68,334,609 |
| 2024-03-05 | 10.74 | 10.86 | 10.63 | 10.69 | -1.2% | 55,976 | 60,058,101 |
| 2024-03-04 | 10.86 | 10.97 | 10.67 | 10.82 | -1.01% | 73,230 | 79,036,147 |
| 2024-03-01 | 10.85 | 11.06 | 10.76 | 10.93 | +1.02% | 78,497 | 85,591,915 |
| 2024-02-29 | 10.1 | 10.82 | 10 | 10.82 | +5.05% | 110,646 | 116,629,997 |
| 2024-02-28 | 11.25 | 11.45 | 10.25 | 10.3 | -7.95% | 185,034 | 201,387,327 |
| 2024-02-27 | 10.87 | 11.23 | 10.76 | 11.19 | +3.04% | 86,453 | 95,726,010 |
| 2024-02-26 | 10.75 | 11.09 | 10.65 | 10.86 | +1.31% | 90,161 | 98,217,394 |
| 2024-02-23 | 10.33 | 10.75 | 10.25 | 10.72 | +3.88% | 113,537 | 119,133,021 |
| 2024-02-22 | 10.26 | 10.45 | 10.14 | 10.32 | +0.68% | 103,791 | 106,378,734 |
| 2024-02-21 | 9.98 | 10.53 | 9.95 | 10.25 | +1.18% | 77,705 | 80,172,495 |
| 2024-02-20 | 9.94 | 10.2 | 9.81 | 10.13 | +1% | 70,386 | 70,393,023 |
| 2024-02-19 | 9.97 | 10.2 | 9.8 | 10.03 | +3.19% | 142,568 | 142,381,802 |
| 2024-02-08 | 8.98 | 9.76 | 8.76 | 9.72 | +7.88% | 174,953 | 161,732,674 |
| 2024-02-07 | 8.66 | 9.2 | 8.51 | 9.01 | +3.68% | 194,221 | 172,577,447 |
| 2024-02-06 | 8.45 | 8.99 | 7.89 | 8.69 | -0.57% | 187,464 | 157,325,663 |
| 2024-02-05 | 9.47 | 9.5 | 8.74 | 8.74 | -9.99% | 141,961 | 125,753,999 |
| 2024-02-02 | 10.37 | 10.55 | 9.32 | 9.71 | -6.09% | 103,454 | 102,170,933 |
| 2024-02-01 | 10.58 | 10.64 | 10.19 | 10.34 | -2.45% | 79,291 | 82,465,318 |
| 2024-01-31 | 11.23 | 11.25 | 10.54 | 10.6 | -6.03% | 77,855 | 84,286,340 |
| 2024-01-30 | 11.58 | 11.68 | 11.24 | 11.28 | -2.51% | 55,037 | 63,175,310 |
| 2024-01-29 | 11.95 | 12.02 | 11.54 | 11.57 | -2.69% | 56,921 | 66,663,015 |
| 2024-01-26 | 11.74 | 12.12 | 11.74 | 11.89 | +0.68% | 80,083 | 95,866,163 |
| 2024-01-25 | 11.26 | 11.81 | 11.06 | 11.81 | +5.45% | 89,402 | 103,202,446 |
| 2024-01-24 | 10.99 | 11.21 | 10.68 | 11.2 | +2.19% | 80,628 | 88,492,642 |
| 2024-01-23 | 10.86 | 11.02 | 10.75 | 10.96 | 0% | 80,665 | 88,072,076 |
| 2024-01-22 | 11.78 | 11.8 | 10.85 | 10.96 | -7.35% | 95,093 | 107,654,488 |
| 2024-01-19 | 11.95 | 12.07 | 11.8 | 11.83 | -1.58% | 54,642 | 65,096,068 |
| 2024-01-18 | 12.15 | 12.25 | 11.59 | 12.02 | -2.04% | 88,139 | 104,789,516 |
| 2024-01-17 | 12.65 | 12.65 | 12.26 | 12.27 | -3.23% | 47,873 | 59,607,662 |
| 2024-01-16 | 12.69 | 12.75 | 12.47 | 12.68 | -0.39% | 59,191 | 74,580,623 |
| 2024-01-15 | 12.7 | 12.82 | 12.63 | 12.73 | -0.31% | 50,978 | 64,931,491 |
| 2024-01-12 | 12.93 | 13.01 | 12.77 | 12.77 | -1.92% | 64,526 | 83,092,281 |
| 2024-01-11 | 12.74 | 13.1 | 12.74 | 13.02 | +2.2% | 74,102 | 95,916,555 |
| 2024-01-10 | 12.97 | 12.97 | 12.66 | 12.74 | -1.62% | 42,289 | 54,086,485 |
| 2024-01-09 | 12.93 | 13.17 | 12.88 | 12.95 | +0.47% | 40,640 | 52,901,297 |
| 2024-01-08 | 13.12 | 13.19 | 12.86 | 12.89 | -2.13% | 53,161 | 69,219,803 |
| 2024-01-05 | 13.51 | 13.61 | 13.12 | 13.17 | -2.73% | 60,231 | 80,397,934 |
| 2024-01-04 | 13.57 | 13.72 | 13.48 | 13.54 | -0.44% | 51,409 | 69,792,152 |
| 2024-01-03 | 13.75 | 13.85 | 13.45 | 13.6 | -1.66% | 73,494 | 99,992,515 |
| 2024-01-02 | 13.77 | 14.02 | 13.76 | 13.83 | +0.44% | 87,335 | 121,341,889 |
| 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：