股票概览
11.18
-1.06%
-0.12
11.25
开盘价
11.38
最高价
11.13
最低价
151,828
成交量
数据更新至: 2024-05-20
技术指标
11.05
MA5 (5日均线)
10.92
MA10 (10日均线)
10.54
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 | 11.25 | 11.38 | 11.13 | 11.18 | -1.06% | 151,828 | 170,392,853 |
| 2024-05-17 | 10.99 | 11.3 | 10.91 | 11.3 | +3.48% | 204,517 | 227,750,251 |
| 2024-05-16 | 10.95 | 11.12 | 10.87 | 10.92 | +0.28% | 96,077 | 105,788,293 |
| 2024-05-15 | 11 | 11.12 | 10.89 | 10.89 | -0.64% | 50,493 | 55,556,249 |
| 2024-05-14 | 11.05 | 11.15 | 10.95 | 10.96 | -0.81% | 55,024 | 60,652,182 |
| 2024-05-13 | 10.85 | 11.15 | 10.76 | 11.05 | +1.47% | 92,511 | 102,103,896 |
| 2024-05-10 | 10.81 | 10.98 | 10.7 | 10.89 | +1.21% | 68,151 | 74,034,748 |
| 2024-05-09 | 10.54 | 10.87 | 10.53 | 10.76 | +2.18% | 60,496 | 65,052,643 |
| 2024-05-08 | 10.67 | 10.72 | 10.52 | 10.53 | -1.4% | 56,994 | 60,424,037 |
| 2024-05-07 | 10.73 | 10.77 | 10.59 | 10.68 | +0.09% | 77,476 | 82,899,693 |
| 2024-05-06 | 10.81 | 10.88 | 10.67 | 10.67 | +1.14% | 89,986 | 96,854,366 |
| 2024-04-30 | 10.68 | 10.68 | 10.43 | 10.55 | -0.85% | 70,648 | 74,494,611 |
| 2024-04-29 | 10.28 | 10.74 | 10.22 | 10.64 | +3.4% | 134,824 | 142,672,796 |
| 2024-04-26 | 9.98 | 10.3 | 9.98 | 10.29 | +2.69% | 78,657 | 80,228,235 |
| 2024-04-25 | 9.93 | 10.08 | 9.86 | 10.02 | +0.91% | 55,815 | 55,825,296 |
| 2024-04-24 | 9.87 | 9.93 | 9.79 | 9.93 | +0.61% | 42,942 | 42,301,156 |
| 2024-04-23 | 9.9 | 9.93 | 9.82 | 9.87 | -0.1% | 28,387 | 28,064,663 |
| 2024-04-22 | 9.85 | 9.96 | 9.73 | 9.88 | +0.41% | 44,656 | 44,108,576 |
| 2024-04-19 | 9.93 | 10.06 | 9.83 | 9.84 | -0.81% | 48,329 | 47,997,953 |
| 2024-04-18 | 9.8 | 10.05 | 9.69 | 9.92 | +1.22% | 67,132 | 66,508,306 |
| 2024-04-17 | 9.66 | 9.82 | 9.63 | 9.8 | +2.4% | 53,885 | 52,446,970 |
| 2024-04-16 | 9.76 | 9.86 | 9.55 | 9.57 | -2.35% | 74,125 | 71,762,351 |
| 2024-04-15 | 9.51 | 9.98 | 9.46 | 9.8 | +4.81% | 116,257 | 113,873,988 |
| 2024-04-12 | 9.47 | 9.66 | 9.35 | 9.35 | -2.91% | 57,407 | 54,227,069 |
| 2024-04-11 | 9.53 | 9.87 | 9.53 | 9.63 | +0.42% | 56,494 | 54,791,629 |
| 2024-04-10 | 9.76 | 9.77 | 9.51 | 9.59 | -1.44% | 33,901 | 32,580,059 |
| 2024-04-09 | 9.74 | 9.84 | 9.7 | 9.73 | -0.1% | 26,483 | 25,837,863 |
| 2024-04-08 | 9.92 | 9.95 | 9.74 | 9.74 | -1.81% | 42,472 | 41,733,525 |
| 2024-04-03 | 9.93 | 10.02 | 9.9 | 9.92 | -0.3% | 39,296 | 39,078,755 |
| 2024-04-02 | 9.95 | 9.96 | 9.85 | 9.95 | 0% | 45,292 | 44,877,426 |
| 2024-04-01 | 9.82 | 10.06 | 9.8 | 9.95 | +1.63% | 48,811 | 48,560,905 |
| 2024-03-29 | 9.77 | 9.85 | 9.67 | 9.79 | -0.31% | 43,303 | 42,213,457 |
| 2024-03-28 | 9.6 | 9.93 | 9.6 | 9.82 | +1.97% | 80,686 | 79,351,112 |
| 2024-03-27 | 10.02 | 10.05 | 9.63 | 9.63 | -4.56% | 99,280 | 96,997,221 |
| 2024-03-26 | 10.1 | 10.26 | 9.9 | 10.09 | -4% | 192,105 | 192,947,803 |
| 2024-03-25 | 9.97 | 10.66 | 9.86 | 10.51 | +6.27% | 195,952 | 202,466,533 |
| 2024-03-22 | 10.06 | 10.1 | 9.86 | 9.89 | -1.88% | 52,531 | 52,273,461 |
| 2024-03-21 | 10.1 | 10.2 | 10.08 | 10.08 | -0.4% | 38,108 | 38,606,798 |
| 2024-03-20 | 10.13 | 10.19 | 10.1 | 10.12 | -0.3% | 42,644 | 43,203,788 |
| 2024-03-19 | 10.25 | 10.29 | 10.15 | 10.15 | -1.07% | 40,424 | 41,215,995 |
| 2024-03-18 | 10.32 | 10.32 | 10.17 | 10.26 | -0.1% | 46,532 | 47,599,921 |
| 2024-03-15 | 10.24 | 10.31 | 10.17 | 10.27 | +0.29% | 38,475 | 39,449,690 |
| 2024-03-14 | 10.22 | 10.34 | 10.18 | 10.24 | -0.29% | 40,910 | 41,982,603 |
| 2024-03-13 | 10.39 | 10.4 | 10.18 | 10.27 | -1.72% | 59,193 | 60,857,378 |
| 2024-03-12 | 10.2 | 10.46 | 10.15 | 10.45 | +1.85% | 80,467 | 83,070,705 |
| 2024-03-11 | 10.09 | 10.26 | 10.04 | 10.26 | +1.58% | 50,366 | 51,030,110 |
| 2024-03-08 | 10.1 | 10.22 | 9.99 | 10.1 | -0.79% | 55,707 | 56,066,650 |
| 2024-03-07 | 10.31 | 10.36 | 10.18 | 10.18 | -1.26% | 41,305 | 42,385,369 |
| 2024-03-06 | 10.33 | 10.44 | 10.16 | 10.31 | -0.58% | 53,656 | 55,201,532 |
| 2024-03-05 | 10.41 | 10.45 | 10.25 | 10.37 | -0.86% | 81,184 | 83,845,051 |
| 2024-03-04 | 10.63 | 10.69 | 10.4 | 10.46 | -2.15% | 77,697 | 81,528,508 |
| 2024-03-01 | 10.71 | 10.87 | 10.59 | 10.69 | 0% | 65,921 | 70,422,089 |
| 2024-02-29 | 10.45 | 10.69 | 10.41 | 10.69 | +1.91% | 89,830 | 95,340,970 |
| 2024-02-28 | 10.66 | 10.82 | 10.48 | 10.49 | -2.05% | 101,935 | 108,601,079 |
| 2024-02-27 | 10.54 | 10.71 | 10.53 | 10.71 | +1.23% | 66,821 | 70,986,473 |
| 2024-02-26 | 10.7 | 10.8 | 10.53 | 10.58 | -1.4% | 78,759 | 83,792,712 |
| 2024-02-23 | 10.58 | 10.76 | 10.48 | 10.73 | +1.23% | 100,433 | 106,869,643 |
| 2024-02-22 | 10.61 | 10.69 | 10.49 | 10.6 | -0.28% | 71,778 | 75,800,959 |
| 2024-02-21 | 10.51 | 11 | 10.44 | 10.63 | +0.19% | 127,971 | 136,985,137 |
| 2024-02-20 | 10.71 | 10.71 | 10.5 | 10.61 | -0.84% | 99,853 | 105,810,988 |
| 2024-02-19 | 11.3 | 11.35 | 10.5 | 10.7 | -4.97% | 193,512 | 207,428,440 |
| 2024-02-08 | 10.88 | 11.71 | 10.78 | 11.26 | +2.93% | 225,594 | 258,678,846 |
| 2024-02-07 | 10.37 | 11.1 | 10.28 | 10.94 | +4.49% | 249,026 | 266,556,458 |
| 2024-02-06 | 9.4 | 10.49 | 9.17 | 10.47 | +9.75% | 177,503 | 178,748,632 |
| 2024-02-05 | 9.63 | 9.71 | 9 | 9.54 | -1.55% | 140,354 | 131,023,650 |
| 2024-02-02 | 9.54 | 9.97 | 9.16 | 9.69 | +2% | 138,568 | 132,980,097 |
| 2024-02-01 | 9.71 | 10.03 | 9.44 | 9.5 | -3.26% | 124,114 | 119,614,045 |
| 2024-01-31 | 10.2 | 10.45 | 9.81 | 9.82 | -3.63% | 140,538 | 140,965,658 |
| 2024-01-30 | 10 | 10.78 | 10 | 10.19 | +0.3% | 225,280 | 233,833,151 |
| 2024-01-29 | 10.8 | 10.83 | 10.16 | 10.16 | -8.72% | 268,576 | 280,037,338 |
| 2024-01-26 | 10.31 | 11.42 | 10.31 | 11.13 | +7.23% | 346,995 | 376,957,348 |
| 2024-01-25 | 9.76 | 10.42 | 9.76 | 10.38 | +5.6% | 225,769 | 229,900,322 |
| 2024-01-24 | 9.43 | 10.05 | 9.4 | 9.83 | +5.47% | 163,101 | 159,111,626 |
| 2024-01-23 | 8.98 | 9.4 | 8.9 | 9.32 | +3.9% | 63,318 | 58,015,276 |
| 2024-01-22 | 9.36 | 9.47 | 8.94 | 8.97 | -4.98% | 56,780 | 52,391,265 |
| 2024-01-19 | 9.4 | 9.52 | 9.28 | 9.44 | +0.96% | 34,871 | 32,854,985 |
| 2024-01-18 | 9.48 | 9.48 | 9.11 | 9.35 | -1.48% | 49,598 | 45,983,413 |
| 2024-01-17 | 9.8 | 9.83 | 9.49 | 9.49 | -3.56% | 47,100 | 45,306,929 |
| 2024-01-16 | 9.96 | 10 | 9.78 | 9.84 | -1.11% | 29,395 | 29,003,778 |
| 2024-01-15 | 9.9 | 10.01 | 9.86 | 9.95 | +0.2% | 22,900 | 22,788,071 |
| 2024-01-12 | 9.92 | 10.06 | 9.9 | 9.93 | -0.3% | 34,926 | 34,889,485 |
| 2024-01-11 | 9.77 | 9.97 | 9.76 | 9.96 | +1.63% | 40,010 | 39,564,547 |
| 2024-01-10 | 9.78 | 9.88 | 9.73 | 9.8 | 0% | 26,905 | 26,403,722 |
| 2024-01-09 | 9.83 | 9.93 | 9.76 | 9.8 | -0.31% | 27,196 | 26,736,667 |
| 2024-01-08 | 9.99 | 10.06 | 9.81 | 9.83 | -1.8% | 49,644 | 49,051,380 |
| 2024-01-05 | 10.03 | 10.09 | 9.95 | 10.01 | -0.1% | 36,303 | 36,347,572 |
| 2024-01-04 | 10.1 | 10.12 | 9.94 | 10.02 | -0.89% | 41,987 | 42,061,041 |
| 2024-01-03 | 10.08 | 10.25 | 10.07 | 10.11 | 0% | 48,560 | 49,294,935 |
| 2024-01-02 | 10.06 | 10.16 | 9.95 | 10.11 | +0.6% | 70,012 | 70,400,762 |
| 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：