股票概览
11.63
-2.35%
-0.28
11.72
开盘价
12.29
最高价
11.45
最低价
68,285
成交量
数据更新至: 2024-05-20
技术指标
11.34
MA5 (5日均线)
11.26
MA10 (10日均线)
10.79
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 | 11.72 | 12.29 | 11.45 | 11.63 | -2.35% | 68,285 | 80,058,770 |
| 2024-05-17 | 10.94 | 12.1 | 10.9 | 11.91 | +8.27% | 57,235 | 66,219,705 |
| 2024-05-16 | 11.13 | 11.37 | 10.93 | 11 | -1.17% | 24,029 | 26,811,429 |
| 2024-05-15 | 10.82 | 11.32 | 10.82 | 11.13 | +0.72% | 18,595 | 20,794,865 |
| 2024-05-14 | 10.83 | 11.06 | 10.75 | 11.05 | +2.03% | 16,362 | 17,887,777 |
| 2024-05-13 | 11.1 | 11.11 | 10.71 | 10.83 | -3.3% | 24,191 | 26,346,209 |
| 2024-05-10 | 11.25 | 11.39 | 11.12 | 11.2 | -0.8% | 20,630 | 23,191,932 |
| 2024-05-09 | 11.03 | 11.55 | 11.03 | 11.29 | +1.35% | 28,681 | 32,398,442 |
| 2024-05-08 | 11.5 | 11.5 | 11.05 | 11.14 | -2.28% | 28,769 | 32,133,939 |
| 2024-05-07 | 11.1 | 11.43 | 11.1 | 11.4 | +2.89% | 38,891 | 44,037,254 |
| 2024-05-06 | 10.77 | 11.18 | 10.6 | 11.08 | +4.23% | 38,513 | 42,306,866 |
| 2024-04-30 | 10.78 | 10.95 | 10.53 | 10.63 | -1.39% | 25,856 | 27,612,655 |
| 2024-04-29 | 10.28 | 10.8 | 10.28 | 10.78 | +4.86% | 34,686 | 36,851,266 |
| 2024-04-26 | 10.31 | 10.52 | 10.11 | 10.28 | -0.58% | 42,961 | 44,338,873 |
| 2024-04-25 | 10.36 | 10.61 | 10.29 | 10.34 | 0% | 25,538 | 26,716,964 |
| 2024-04-24 | 10.11 | 10.44 | 10.02 | 10.34 | +1.87% | 28,049 | 28,898,032 |
| 2024-04-23 | 9.66 | 10.24 | 9.66 | 10.15 | +3.47% | 40,807 | 41,250,488 |
| 2024-04-22 | 9.95 | 10.31 | 9.71 | 9.81 | -1.41% | 64,883 | 64,725,499 |
| 2024-04-19 | 9.7 | 9.99 | 9.41 | 9.95 | +1.95% | 51,287 | 50,053,457 |
| 2024-04-18 | 10.17 | 10.17 | 9.63 | 9.76 | -3.94% | 72,490 | 71,495,811 |
| 2024-04-17 | 10.06 | 10.43 | 9.67 | 10.16 | +3.15% | 61,468 | 62,262,137 |
| 2024-04-16 | 10.75 | 10.82 | 9.85 | 9.85 | -9.96% | 56,611 | 56,541,978 |
| 2024-04-15 | 11.98 | 11.98 | 10.94 | 10.94 | -9.96% | 78,056 | 87,455,657 |
| 2024-04-12 | 12.85 | 12.85 | 12.06 | 12.15 | +1.08% | 59,182 | 72,633,897 |
| 2024-04-11 | 12.21 | 12.43 | 12 | 12.02 | -2.67% | 40,519 | 49,511,575 |
| 2024-04-10 | 12.53 | 12.83 | 12.21 | 12.35 | -1.98% | 46,110 | 57,584,129 |
| 2024-04-09 | 12.26 | 13.48 | 12.2 | 12.6 | +2.61% | 70,040 | 88,462,409 |
| 2024-04-08 | 13.17 | 13.2 | 12.26 | 12.28 | -6.76% | 79,270 | 99,774,304 |
| 2024-04-03 | 12.7 | 13.7 | 12.49 | 13.17 | +2.65% | 80,792 | 105,886,603 |
| 2024-04-02 | 12.52 | 12.87 | 12.39 | 12.83 | +2.56% | 64,892 | 82,250,430 |
| 2024-04-01 | 12.47 | 12.6 | 12.22 | 12.51 | +0.24% | 56,395 | 69,850,615 |
| 2024-03-29 | 12.28 | 12.59 | 12.28 | 12.48 | +1.22% | 62,759 | 77,939,492 |
| 2024-03-28 | 12.13 | 12.54 | 12.06 | 12.33 | +1.99% | 63,237 | 78,135,164 |
| 2024-03-27 | 12.34 | 12.37 | 12.02 | 12.09 | -0.66% | 48,492 | 59,377,473 |
| 2024-03-26 | 12.16 | 12.54 | 11.99 | 12.17 | -0.81% | 53,978 | 65,954,035 |
| 2024-03-25 | 12.26 | 12.71 | 12.2 | 12.27 | +0.08% | 73,676 | 91,661,683 |
| 2024-03-22 | 12.58 | 12.98 | 12.18 | 12.26 | -4.52% | 104,062 | 130,321,738 |
| 2024-03-21 | 12.43 | 13 | 12.11 | 12.84 | +3.3% | 147,792 | 184,883,050 |
| 2024-03-20 | 11.6 | 12.43 | 11.48 | 12.43 | +10% | 155,350 | 190,969,695 |
| 2024-03-19 | 10.7 | 11.6 | 10.56 | 11.3 | +7.01% | 92,094 | 102,189,789 |
| 2024-03-18 | 10.52 | 10.58 | 10.23 | 10.56 | +1.54% | 40,573 | 42,256,863 |
| 2024-03-15 | 10.04 | 10.45 | 10.04 | 10.4 | +2.56% | 44,303 | 45,635,161 |
| 2024-03-14 | 10.2 | 10.42 | 9.95 | 10.14 | 0% | 42,003 | 42,945,142 |
| 2024-03-13 | 9.98 | 10.45 | 9.96 | 10.14 | +1.5% | 38,415 | 39,154,870 |
| 2024-03-12 | 9.87 | 10.1 | 9.8 | 9.99 | +0.91% | 28,042 | 27,863,460 |
| 2024-03-11 | 9.99 | 9.99 | 9.77 | 9.9 | +0.81% | 21,904 | 21,659,627 |
| 2024-03-08 | 9.57 | 9.88 | 9.57 | 9.82 | +1.34% | 23,451 | 22,902,554 |
| 2024-03-07 | 9.69 | 10.03 | 9.59 | 9.69 | 0% | 36,771 | 36,142,199 |
| 2024-03-06 | 9.51 | 9.79 | 9.4 | 9.69 | +1.79% | 29,190 | 28,269,018 |
| 2024-03-05 | 9.75 | 9.77 | 9.36 | 9.52 | -3.05% | 42,630 | 40,587,782 |
| 2024-03-04 | 9.92 | 10.02 | 9.7 | 9.82 | -1.8% | 24,940 | 24,566,729 |
| 2024-03-01 | 9.79 | 10.41 | 9.79 | 10 | +2.15% | 43,423 | 43,567,493 |
| 2024-02-29 | 9.19 | 10.18 | 9.15 | 9.79 | +5.84% | 46,071 | 44,819,585 |
| 2024-02-28 | 10.04 | 10.27 | 9.24 | 9.25 | -7.96% | 46,838 | 45,746,217 |
| 2024-02-27 | 9.72 | 10.15 | 9.62 | 10.05 | +3.08% | 38,348 | 38,181,430 |
| 2024-02-26 | 9.52 | 10.16 | 9.41 | 9.75 | +2.2% | 44,554 | 43,598,914 |
| 2024-02-23 | 9.48 | 9.68 | 9.38 | 9.54 | +1.06% | 37,693 | 35,863,731 |
| 2024-02-22 | 9.35 | 9.59 | 9.15 | 9.44 | +0.21% | 41,675 | 39,086,312 |
| 2024-02-21 | 9.04 | 9.94 | 8.88 | 9.42 | +4.2% | 69,977 | 67,249,529 |
| 2024-02-20 | 9.12 | 9.5 | 8.99 | 9.04 | +0.44% | 57,866 | 53,652,123 |
| 2024-02-19 | 8.34 | 9 | 8.2 | 9 | +10.02% | 39,802 | 34,265,740 |
| 2024-02-08 | 7.75 | 8.23 | 7.46 | 8.18 | +4.87% | 37,262 | 29,413,337 |
| 2024-02-07 | 8.05 | 8.51 | 7.5 | 7.8 | -3.11% | 60,778 | 48,942,133 |
| 2024-02-06 | 7.89 | 8.4 | 7.17 | 8.05 | +1% | 65,553 | 50,069,206 |
| 2024-02-05 | 8.8 | 8.8 | 7.97 | 7.97 | -9.94% | 55,307 | 44,662,021 |
| 2024-02-02 | 9.33 | 9.49 | 8.41 | 8.85 | -4.53% | 48,464 | 43,405,994 |
| 2024-02-01 | 9.27 | 9.45 | 9.09 | 9.27 | +0.76% | 37,024 | 34,222,611 |
| 2024-01-31 | 9.65 | 9.85 | 9.2 | 9.2 | -4.76% | 43,675 | 41,477,662 |
| 2024-01-30 | 10.08 | 10.2 | 9.63 | 9.66 | -3.21% | 37,375 | 36,904,171 |
| 2024-01-29 | 10.45 | 10.51 | 9.85 | 9.98 | -4.41% | 42,543 | 42,771,844 |
| 2024-01-26 | 10.6 | 10.72 | 10.4 | 10.44 | -1.6% | 34,694 | 36,584,129 |
| 2024-01-25 | 10.35 | 10.64 | 10.28 | 10.61 | +2.22% | 39,262 | 41,293,940 |
| 2024-01-24 | 10.26 | 10.58 | 10.02 | 10.38 | +0.87% | 40,680 | 41,908,558 |
| 2024-01-23 | 10.16 | 10.43 | 10 | 10.29 | -1.34% | 45,392 | 46,308,730 |
| 2024-01-22 | 10.95 | 11.04 | 10.23 | 10.43 | -4.57% | 60,059 | 63,655,890 |
| 2024-01-19 | 11.3 | 11.44 | 10.88 | 10.93 | -4.54% | 53,874 | 59,677,768 |
| 2024-01-18 | 11.5 | 11.58 | 11.05 | 11.45 | -2.97% | 78,821 | 89,111,454 |
| 2024-01-17 | 11.97 | 12.73 | 11.74 | 11.8 | -1.34% | 67,086 | 80,813,085 |
| 2024-01-16 | 12 | 12.14 | 11.52 | 11.96 | -0.91% | 90,651 | 106,890,881 |
| 2024-01-15 | 12.35 | 12.6 | 12 | 12.07 | -2.35% | 93,097 | 113,489,227 |
| 2024-01-12 | 12.23 | 13.1 | 11.81 | 12.36 | +0.57% | 158,036 | 197,453,564 |
| 2024-01-11 | 12.39 | 12.48 | 11.99 | 12.29 | -0.81% | 93,319 | 114,373,961 |
| 2024-01-10 | 12.89 | 12.94 | 12.37 | 12.39 | -4.32% | 160,580 | 202,392,598 |
| 2024-01-09 | 11.78 | 12.95 | 11.73 | 12.95 | +10.03% | 156,720 | 200,529,474 |
| 2024-01-08 | 12.2 | 12.36 | 11.66 | 11.77 | -6.29% | 92,575 | 111,277,629 |
| 2024-01-05 | 12.26 | 13.16 | 12.26 | 12.56 | +2.45% | 125,831 | 159,337,126 |
| 2024-01-04 | 12.17 | 12.92 | 12.06 | 12.26 | +0.49% | 103,446 | 128,858,170 |
| 2024-01-03 | 11.88 | 12.3 | 11.76 | 12.2 | +2.78% | 64,716 | 77,922,195 |
| 2024-01-02 | 12.06 | 12.1 | 11.76 | 11.87 | -1.98% | 45,962 | 54,666,354 |
| 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：