股票概览
11.32
+0.8%
+0.09
11.23
开盘价
11.47
最高价
11.15
最低价
47,605
成交量
数据更新至: 2024-05-20
技术指标
11.24
MA5 (5日均线)
11.28
MA10 (10日均线)
11.63
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 | 11.23 | 11.47 | 11.15 | 11.32 | +0.8% | 47,605 | 53,878,776 |
| 2024-05-17 | 11.16 | 11.25 | 11.07 | 11.23 | +0.72% | 33,925 | 37,944,346 |
| 2024-05-16 | 11.26 | 11.28 | 11.13 | 11.15 | -0.09% | 35,036 | 39,207,742 |
| 2024-05-15 | 11.33 | 11.35 | 11.14 | 11.16 | -1.41% | 35,190 | 39,517,896 |
| 2024-05-14 | 11.2 | 11.34 | 11.17 | 11.32 | +1.43% | 35,242 | 39,739,732 |
| 2024-05-13 | 11.24 | 11.27 | 11.06 | 11.16 | -1.41% | 34,212 | 38,203,667 |
| 2024-05-10 | 11.43 | 11.45 | 11.21 | 11.32 | -0.53% | 40,854 | 46,165,978 |
| 2024-05-09 | 11.3 | 11.45 | 11.28 | 11.38 | +0.98% | 44,083 | 50,209,238 |
| 2024-05-08 | 11.47 | 11.47 | 11.26 | 11.27 | -2.25% | 46,582 | 52,729,561 |
| 2024-05-07 | 11.44 | 11.57 | 11.32 | 11.53 | +0.26% | 62,692 | 71,977,520 |
| 2024-05-06 | 11.91 | 11.92 | 11.37 | 11.5 | -1.88% | 131,988 | 152,337,151 |
| 2024-04-30 | 11.95 | 12.02 | 11.58 | 11.72 | -5.86% | 147,397 | 173,670,794 |
| 2024-04-29 | 12.18 | 12.47 | 12.12 | 12.45 | +2.22% | 105,410 | 129,880,594 |
| 2024-04-26 | 11.99 | 12.29 | 11.95 | 12.18 | +1.5% | 101,560 | 123,735,057 |
| 2024-04-25 | 12.04 | 12.1 | 11.88 | 12 | -1.4% | 75,522 | 90,390,168 |
| 2024-04-24 | 11.92 | 12.22 | 11.9 | 12.17 | +2.53% | 98,486 | 119,399,285 |
| 2024-04-23 | 11.76 | 11.96 | 11.74 | 11.87 | +1.02% | 68,107 | 80,669,418 |
| 2024-04-22 | 11.81 | 11.98 | 11.55 | 11.75 | -2% | 102,978 | 121,131,131 |
| 2024-04-19 | 12.4 | 12.5 | 11.95 | 11.99 | -1.4% | 216,225 | 263,899,904 |
| 2024-04-18 | 11.78 | 12.16 | 11.78 | 12.16 | +10.05% | 134,990 | 163,019,822 |
| 2024-04-17 | 10.66 | 11.05 | 10.65 | 11.05 | +4.74% | 45,219 | 49,363,444 |
| 2024-04-16 | 11.13 | 11.14 | 10.55 | 10.55 | -4.78% | 56,047 | 59,991,314 |
| 2024-04-15 | 11.29 | 11.44 | 10.92 | 11.08 | -2.46% | 51,110 | 56,902,468 |
| 2024-04-12 | 11.5 | 11.6 | 11.32 | 11.36 | -0.79% | 28,958 | 33,157,008 |
| 2024-04-11 | 11.25 | 11.68 | 11.18 | 11.45 | +1.51% | 39,576 | 45,436,990 |
| 2024-04-10 | 11.68 | 11.69 | 11.22 | 11.28 | -3.26% | 51,158 | 58,022,508 |
| 2024-04-09 | 11.57 | 11.73 | 11.53 | 11.66 | +0.6% | 29,581 | 34,437,461 |
| 2024-04-08 | 11.87 | 11.87 | 11.58 | 11.59 | -2.44% | 41,265 | 48,245,702 |
| 2024-04-03 | 12.04 | 12.14 | 11.8 | 11.88 | -2.06% | 43,477 | 51,768,183 |
| 2024-04-02 | 12.2 | 12.29 | 11.93 | 12.13 | -0.74% | 55,144 | 66,733,921 |
| 2024-04-01 | 12.1 | 12.24 | 12.06 | 12.22 | +1.16% | 52,082 | 63,330,155 |
| 2024-03-29 | 12.18 | 12.18 | 11.84 | 12.08 | -0.98% | 57,006 | 68,388,956 |
| 2024-03-28 | 11.59 | 12.3 | 11.51 | 12.2 | +6.09% | 93,951 | 113,010,542 |
| 2024-03-27 | 12.07 | 12.09 | 11.5 | 11.5 | -4.88% | 60,189 | 70,650,359 |
| 2024-03-26 | 12.26 | 12.44 | 11.91 | 12.09 | -2.11% | 66,785 | 81,064,780 |
| 2024-03-25 | 12.71 | 12.88 | 12.34 | 12.35 | -2.83% | 82,762 | 104,628,183 |
| 2024-03-22 | 12.82 | 12.84 | 12.44 | 12.71 | -0.86% | 70,076 | 88,640,120 |
| 2024-03-21 | 12.87 | 12.98 | 12.71 | 12.82 | -0.23% | 77,030 | 98,900,993 |
| 2024-03-20 | 12.69 | 12.93 | 12.64 | 12.85 | +1.18% | 93,568 | 119,841,969 |
| 2024-03-19 | 12.67 | 12.82 | 12.57 | 12.7 | +0.4% | 101,575 | 128,934,895 |
| 2024-03-18 | 12.3 | 12.67 | 12.3 | 12.65 | +2.76% | 87,061 | 108,728,454 |
| 2024-03-15 | 12.17 | 12.32 | 11.97 | 12.31 | +0.49% | 74,606 | 90,440,111 |
| 2024-03-14 | 12.47 | 12.59 | 12.04 | 12.25 | -3.01% | 113,056 | 139,069,123 |
| 2024-03-13 | 12.35 | 13.33 | 12.35 | 12.63 | +3.19% | 180,503 | 230,970,627 |
| 2024-03-12 | 12.16 | 12.33 | 12 | 12.24 | +0.66% | 73,703 | 89,735,497 |
| 2024-03-11 | 11.9 | 12.16 | 11.79 | 12.16 | +1.33% | 62,135 | 74,575,477 |
| 2024-03-08 | 11.85 | 12.04 | 11.69 | 12 | +1.69% | 54,698 | 64,876,067 |
| 2024-03-07 | 12.12 | 12.24 | 11.8 | 11.8 | -2.56% | 80,873 | 96,909,123 |
| 2024-03-06 | 12.09 | 12.24 | 11.85 | 12.11 | -0.33% | 79,745 | 96,146,599 |
| 2024-03-05 | 12.5 | 12.5 | 12.08 | 12.15 | -3.42% | 105,428 | 129,036,333 |
| 2024-03-04 | 13 | 13.25 | 12.26 | 12.58 | -1.41% | 172,030 | 216,296,371 |
| 2024-03-01 | 11.82 | 12.8 | 11.82 | 12.76 | +7.95% | 202,296 | 252,383,576 |
| 2024-02-29 | 11.11 | 11.84 | 11.11 | 11.82 | +5.16% | 89,603 | 104,190,862 |
| 2024-02-28 | 12.23 | 12.42 | 11.2 | 11.24 | -8.09% | 134,270 | 159,920,285 |
| 2024-02-27 | 11.77 | 12.28 | 11.61 | 12.23 | +3.82% | 99,412 | 119,181,354 |
| 2024-02-26 | 11.82 | 12.01 | 11.65 | 11.78 | -0.25% | 93,146 | 110,288,493 |
| 2024-02-23 | 11.57 | 11.92 | 11.44 | 11.81 | +2.7% | 101,141 | 117,627,015 |
| 2024-02-22 | 11.04 | 11.58 | 11.04 | 11.5 | +5.5% | 96,745 | 110,226,616 |
| 2024-02-21 | 10.63 | 11.19 | 10.58 | 10.9 | +0.93% | 79,499 | 87,279,907 |
| 2024-02-20 | 10.9 | 10.92 | 10.57 | 10.8 | -0.92% | 63,935 | 68,630,175 |
| 2024-02-19 | 10.77 | 10.99 | 10.5 | 10.9 | +6.34% | 108,513 | 116,495,098 |
| 2024-02-08 | 9.38 | 10.25 | 9.38 | 10.25 | +9.98% | 110,532 | 109,342,596 |
| 2024-02-07 | 9.56 | 9.78 | 9.15 | 9.32 | -2.31% | 99,836 | 95,141,423 |
| 2024-02-06 | 9.06 | 9.79 | 8.53 | 9.54 | +3.14% | 102,833 | 93,339,820 |
| 2024-02-05 | 10.14 | 10.14 | 9.25 | 9.25 | -10.02% | 123,877 | 116,946,844 |
| 2024-02-02 | 10.89 | 11.13 | 9.84 | 10.28 | -5.69% | 80,505 | 83,943,986 |
| 2024-02-01 | 11.1 | 11.33 | 10.69 | 10.9 | -2.07% | 58,261 | 63,797,431 |
| 2024-01-31 | 11.62 | 11.67 | 11.07 | 11.13 | -4.79% | 51,657 | 58,517,693 |
| 2024-01-30 | 12.03 | 12.13 | 11.65 | 11.69 | -2.83% | 38,447 | 45,719,871 |
| 2024-01-29 | 12.5 | 12.5 | 11.97 | 12.03 | -2.98% | 48,413 | 58,985,308 |
| 2024-01-26 | 12.33 | 12.6 | 12.2 | 12.4 | +0.57% | 61,548 | 76,414,915 |
| 2024-01-25 | 11.72 | 12.35 | 11.63 | 12.33 | +5.2% | 61,302 | 74,093,687 |
| 2024-01-24 | 11.66 | 11.76 | 11.22 | 11.72 | +1.21% | 55,375 | 63,600,042 |
| 2024-01-23 | 11.2 | 11.64 | 11.06 | 11.58 | +3.58% | 62,639 | 71,189,565 |
| 2024-01-22 | 12.02 | 12.09 | 11.1 | 11.18 | -6.83% | 64,706 | 74,889,619 |
| 2024-01-19 | 12.19 | 12.23 | 12 | 12 | -1.64% | 38,193 | 46,196,915 |
| 2024-01-18 | 12.2 | 12.32 | 11.8 | 12.2 | -0.33% | 56,163 | 67,381,361 |
| 2024-01-17 | 12.5 | 12.58 | 12.24 | 12.24 | -2.16% | 32,064 | 39,883,179 |
| 2024-01-16 | 12.7 | 12.7 | 12.3 | 12.51 | -1.26% | 47,934 | 59,695,450 |
| 2024-01-15 | 12.78 | 12.79 | 12.52 | 12.67 | -1.17% | 38,242 | 48,406,527 |
| 2024-01-12 | 13 | 13.02 | 12.79 | 12.82 | -1.46% | 34,796 | 44,821,432 |
| 2024-01-11 | 12.68 | 13.16 | 12.64 | 13.01 | +2.6% | 45,135 | 58,264,117 |
| 2024-01-10 | 12.88 | 12.93 | 12.6 | 12.68 | -1.86% | 33,696 | 42,967,834 |
| 2024-01-09 | 13.02 | 13.17 | 12.82 | 12.92 | -0.77% | 38,363 | 49,888,976 |
| 2024-01-08 | 13.3 | 13.3 | 13.01 | 13.02 | -2.33% | 40,053 | 52,454,987 |
| 2024-01-05 | 13.59 | 13.63 | 13.27 | 13.33 | -1.91% | 29,918 | 40,186,929 |
| 2024-01-04 | 13.74 | 13.74 | 13.49 | 13.59 | -0.59% | 23,348 | 31,724,327 |
| 2024-01-03 | 13.76 | 13.87 | 13.53 | 13.67 | -0.87% | 28,169 | 38,555,951 |
| 2024-01-02 | 13.92 | 13.95 | 13.75 | 13.79 | -0.58% | 42,822 | 59,229,878 |
| 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：