股票概览
11.23
-0.71%
-0.08
11.31
开盘价
11.35
最高价
11.15
最低价
212,415
成交量
数据更新至: 2024-05-20
技术指标
11.31
MA5 (5日均线)
11.38
MA10 (10日均线)
11.07
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 | 11.31 | 11.35 | 11.15 | 11.23 | -0.71% | 212,415 | 238,603,380 |
| 2024-05-17 | 11.23 | 11.34 | 11.21 | 11.31 | +0.71% | 158,553 | 178,548,304 |
| 2024-05-16 | 11.26 | 11.34 | 11.17 | 11.23 | -0.44% | 179,708 | 202,150,489 |
| 2024-05-15 | 11.51 | 11.55 | 11.26 | 11.28 | -2% | 259,221 | 294,231,068 |
| 2024-05-14 | 11.47 | 11.64 | 11.4 | 11.51 | +0.44% | 252,352 | 291,010,264 |
| 2024-05-13 | 11.33 | 11.53 | 11.24 | 11.46 | -0.35% | 296,445 | 338,143,837 |
| 2024-05-10 | 11.57 | 11.71 | 11.41 | 11.5 | -0.52% | 375,302 | 433,261,700 |
| 2024-05-09 | 11.23 | 11.74 | 11.15 | 11.56 | +2.21% | 556,418 | 641,565,955 |
| 2024-05-08 | 11.2 | 11.45 | 11.19 | 11.31 | -0.7% | 361,271 | 408,845,717 |
| 2024-05-07 | 11.5 | 11.55 | 11.14 | 11.39 | -0.87% | 502,218 | 569,775,755 |
| 2024-05-06 | 11.39 | 11.66 | 11.18 | 11.49 | +3.33% | 746,599 | 852,487,819 |
| 2024-04-30 | 10.87 | 11.33 | 10.86 | 11.12 | +2.21% | 363,211 | 404,580,738 |
| 2024-04-29 | 10.55 | 10.91 | 10.55 | 10.88 | +2.54% | 304,701 | 327,923,887 |
| 2024-04-26 | 10.48 | 10.68 | 10.48 | 10.61 | +1.05% | 163,004 | 172,545,817 |
| 2024-04-25 | 10.57 | 10.66 | 10.44 | 10.5 | -0.66% | 132,385 | 139,214,453 |
| 2024-04-24 | 10.43 | 10.58 | 10.41 | 10.57 | +1.34% | 175,951 | 184,793,918 |
| 2024-04-23 | 10.65 | 10.7 | 10.39 | 10.43 | -2.25% | 200,207 | 209,879,768 |
| 2024-04-22 | 10.7 | 10.79 | 10.63 | 10.67 | -0.28% | 195,402 | 208,924,695 |
| 2024-04-19 | 10.65 | 10.83 | 10.62 | 10.7 | +0.09% | 208,706 | 223,853,737 |
| 2024-04-18 | 10.59 | 10.75 | 10.53 | 10.69 | +0.85% | 249,001 | 265,666,397 |
| 2024-04-17 | 10.51 | 10.62 | 10.37 | 10.6 | +1.34% | 226,984 | 238,928,714 |
| 2024-04-16 | 10.46 | 10.62 | 10.4 | 10.46 | 0% | 263,194 | 276,330,461 |
| 2024-04-15 | 10.21 | 10.49 | 10.2 | 10.46 | +2.65% | 283,826 | 294,915,022 |
| 2024-04-12 | 10.28 | 10.35 | 10.17 | 10.19 | -0.88% | 171,887 | 176,184,071 |
| 2024-04-11 | 10.13 | 10.43 | 10.1 | 10.28 | +1.88% | 273,004 | 281,254,523 |
| 2024-04-10 | 10 | 10.17 | 9.98 | 10.09 | +0.6% | 283,424 | 285,335,615 |
| 2024-04-09 | 10 | 10.07 | 9.61 | 10.03 | -2.9% | 457,304 | 455,254,143 |
| 2024-04-08 | 10.7 | 10.72 | 10.19 | 10.33 | -3% | 321,326 | 333,067,848 |
| 2024-04-03 | 10.45 | 10.66 | 10.43 | 10.65 | +2.01% | 273,885 | 289,502,495 |
| 2024-04-02 | 10.33 | 10.45 | 10.31 | 10.44 | +1.06% | 235,997 | 244,993,209 |
| 2024-04-01 | 10.33 | 10.43 | 10.23 | 10.33 | +0.29% | 248,165 | 255,687,830 |
| 2024-03-29 | 10.23 | 10.33 | 10.13 | 10.3 | +2.39% | 260,513 | 266,838,923 |
| 2024-03-28 | 10.1 | 10.18 | 10.02 | 10.06 | -0.59% | 222,515 | 224,583,912 |
| 2024-03-27 | 10.23 | 10.31 | 10.12 | 10.12 | -0.98% | 149,125 | 152,506,876 |
| 2024-03-26 | 10.33 | 10.33 | 10.14 | 10.22 | -0.49% | 165,722 | 169,473,229 |
| 2024-03-25 | 10.14 | 10.41 | 10.13 | 10.27 | +0.59% | 190,302 | 196,001,001 |
| 2024-03-22 | 10.29 | 10.39 | 10.18 | 10.21 | -1.07% | 161,473 | 165,413,905 |
| 2024-03-21 | 10.35 | 10.38 | 10.2 | 10.32 | -0.1% | 261,594 | 269,132,128 |
| 2024-03-20 | 10.78 | 10.82 | 10.31 | 10.33 | -4.17% | 474,223 | 493,387,317 |
| 2024-03-19 | 10.72 | 10.91 | 10.63 | 10.78 | +2.76% | 360,346 | 388,837,376 |
| 2024-03-18 | 10.43 | 10.5 | 10.3 | 10.49 | 0% | 193,435 | 201,604,333 |
| 2024-03-15 | 10.57 | 10.7 | 10.44 | 10.49 | -0.94% | 187,097 | 197,157,335 |
| 2024-03-14 | 10.59 | 10.66 | 10.49 | 10.59 | +0.19% | 163,653 | 172,819,195 |
| 2024-03-13 | 10.74 | 10.8 | 10.51 | 10.57 | -1.67% | 194,492 | 206,035,450 |
| 2024-03-12 | 10.95 | 10.98 | 10.71 | 10.75 | -1.74% | 198,706 | 214,731,693 |
| 2024-03-11 | 10.85 | 10.99 | 10.79 | 10.94 | +0.83% | 201,479 | 218,926,721 |
| 2024-03-08 | 10.73 | 10.94 | 10.72 | 10.85 | +1.12% | 215,424 | 233,712,086 |
| 2024-03-07 | 10.63 | 10.95 | 10.6 | 10.73 | +1.04% | 277,329 | 299,434,734 |
| 2024-03-06 | 10.68 | 10.75 | 10.61 | 10.62 | -0.75% | 165,080 | 175,969,227 |
| 2024-03-05 | 10.62 | 10.74 | 10.58 | 10.7 | +0.28% | 179,502 | 191,546,516 |
| 2024-03-04 | 10.72 | 10.8 | 10.58 | 10.67 | -0.65% | 175,486 | 187,140,890 |
| 2024-03-01 | 10.79 | 10.82 | 10.7 | 10.74 | -0.56% | 136,400 | 146,707,809 |
| 2024-02-29 | 10.57 | 10.84 | 10.57 | 10.8 | +1.79% | 227,498 | 244,547,916 |
| 2024-02-28 | 10.68 | 10.78 | 10.57 | 10.61 | -0.84% | 196,220 | 209,283,379 |
| 2024-02-27 | 10.45 | 10.71 | 10.41 | 10.7 | +2.29% | 239,421 | 254,402,002 |
| 2024-02-26 | 10.52 | 10.59 | 10.4 | 10.46 | -0.57% | 220,064 | 230,734,240 |
| 2024-02-23 | 10.62 | 10.64 | 10.47 | 10.52 | -0.94% | 226,943 | 239,112,654 |
| 2024-02-22 | 10.68 | 10.76 | 10.52 | 10.62 | -0.56% | 256,719 | 272,383,121 |
| 2024-02-21 | 10.71 | 10.9 | 10.68 | 10.68 | -0.65% | 239,468 | 258,559,256 |
| 2024-02-20 | 10.66 | 10.78 | 10.61 | 10.75 | +0.47% | 190,607 | 204,140,395 |
| 2024-02-19 | 10.83 | 10.84 | 10.53 | 10.7 | +0.09% | 343,509 | 367,071,649 |
| 2024-02-08 | 10.77 | 11.05 | 10.6 | 10.69 | -0.56% | 479,718 | 520,167,408 |
| 2024-02-07 | 10.28 | 10.75 | 10.19 | 10.75 | +4.78% | 583,428 | 617,142,399 |
| 2024-02-06 | 9.9 | 10.31 | 9.85 | 10.26 | +3.01% | 369,320 | 375,938,864 |
| 2024-02-05 | 9.99 | 10.15 | 9.66 | 9.96 | -0.3% | 315,489 | 313,220,557 |
| 2024-02-02 | 9.94 | 10.16 | 9.73 | 9.99 | +0.71% | 259,163 | 259,118,800 |
| 2024-02-01 | 9.97 | 10.08 | 9.91 | 9.92 | -0.5% | 180,116 | 179,753,199 |
| 2024-01-31 | 10.03 | 10.08 | 9.9 | 9.97 | -0.89% | 171,934 | 171,783,428 |
| 2024-01-30 | 10.17 | 10.24 | 10.05 | 10.06 | -1.37% | 125,087 | 127,018,995 |
| 2024-01-29 | 10.27 | 10.33 | 10.15 | 10.2 | -0.49% | 151,710 | 155,043,962 |
| 2024-01-26 | 10.21 | 10.28 | 10.18 | 10.25 | +0.1% | 167,680 | 171,708,821 |
| 2024-01-25 | 10.1 | 10.24 | 10.03 | 10.24 | +1.69% | 197,786 | 201,380,938 |
| 2024-01-24 | 9.94 | 10.17 | 9.85 | 10.07 | +1.92% | 196,075 | 196,718,319 |
| 2024-01-23 | 9.69 | 9.93 | 9.56 | 9.88 | +2.07% | 197,929 | 194,416,750 |
| 2024-01-22 | 9.95 | 10 | 9.58 | 9.68 | -2.81% | 200,298 | 196,750,197 |
| 2024-01-19 | 10.02 | 10.07 | 9.93 | 9.96 | -0.6% | 140,413 | 140,410,869 |
| 2024-01-18 | 10.06 | 10.07 | 9.76 | 10.02 | -0.4% | 266,554 | 264,026,895 |
| 2024-01-17 | 10.29 | 10.33 | 10.05 | 10.06 | -0.89% | 222,655 | 227,627,015 |
| 2024-01-16 | 10.12 | 10.2 | 10.03 | 10.15 | +0.3% | 154,095 | 155,912,828 |
| 2024-01-15 | 10.13 | 10.2 | 10.05 | 10.12 | -0.1% | 173,659 | 175,545,740 |
| 2024-01-12 | 10.12 | 10.3 | 10.11 | 10.13 | +0.1% | 225,257 | 229,193,314 |
| 2024-01-11 | 9.89 | 10.13 | 9.89 | 10.12 | +2.33% | 269,527 | 270,736,256 |
| 2024-01-10 | 9.91 | 9.95 | 9.78 | 9.89 | +0.1% | 175,761 | 173,904,389 |
| 2024-01-09 | 9.81 | 9.94 | 9.74 | 9.88 | +2.28% | 238,519 | 235,575,714 |
| 2024-01-08 | 9.7 | 9.8 | 9.65 | 9.66 | -0.41% | 129,715 | 126,023,924 |
| 2024-01-05 | 9.73 | 9.8 | 9.65 | 9.7 | -0.31% | 151,706 | 147,917,293 |
| 2024-01-04 | 9.73 | 9.76 | 9.67 | 9.73 | -0.1% | 119,272 | 115,975,152 |
| 2024-01-03 | 9.66 | 9.77 | 9.63 | 9.74 | +0.83% | 133,885 | 130,199,691 |
| 2024-01-02 | 9.55 | 9.69 | 9.51 | 9.66 | +1.15% | 147,634 | 142,201,938 |
| 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：