股票概览
11.58
+2.66%
+0.3
11.42
开盘价
11.7
最高价
11.36
最低价
311,123
成交量
数据更新至: 2024-05-20
技术指标
11.40
MA5 (5日均线)
11.35
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 | 11.42 | 11.7 | 11.36 | 11.58 | +2.66% | 311,123 | 358,757,288 |
| 2024-05-17 | 11.33 | 11.35 | 11.13 | 11.28 | -0.35% | 122,314 | 137,288,154 |
| 2024-05-16 | 11.5 | 11.55 | 11.3 | 11.32 | -0.44% | 121,647 | 138,662,740 |
| 2024-05-15 | 11.45 | 11.67 | 11.36 | 11.37 | -0.61% | 216,113 | 248,657,425 |
| 2024-05-14 | 11.22 | 11.51 | 11.22 | 11.44 | +1.24% | 205,184 | 233,897,410 |
| 2024-05-13 | 11.23 | 11.42 | 11.15 | 11.3 | -0.18% | 155,953 | 176,209,355 |
| 2024-05-10 | 11.44 | 11.48 | 11.24 | 11.32 | +0.09% | 166,684 | 188,630,104 |
| 2024-05-09 | 11.27 | 11.4 | 11.25 | 11.31 | +0.35% | 128,919 | 146,023,840 |
| 2024-05-08 | 11.3 | 11.42 | 11.2 | 11.27 | -0.35% | 139,407 | 157,847,865 |
| 2024-05-07 | 11.28 | 11.46 | 11.27 | 11.31 | +0.27% | 150,798 | 171,472,304 |
| 2024-05-06 | 11.14 | 11.31 | 10.94 | 11.28 | +0.89% | 206,253 | 230,066,827 |
| 2024-04-30 | 11.37 | 11.49 | 11.17 | 11.18 | -1.41% | 196,452 | 221,975,495 |
| 2024-04-29 | 10.77 | 11.42 | 10.76 | 11.34 | +6.88% | 459,536 | 512,372,009 |
| 2024-04-26 | 10.49 | 10.69 | 10.46 | 10.61 | +1.05% | 177,396 | 187,768,731 |
| 2024-04-25 | 10.48 | 10.59 | 10.34 | 10.5 | +0.19% | 85,751 | 89,875,801 |
| 2024-04-24 | 10.2 | 10.52 | 10.2 | 10.48 | +2.85% | 154,080 | 159,860,830 |
| 2024-04-23 | 10.49 | 10.49 | 10.18 | 10.19 | -3.69% | 178,297 | 182,805,594 |
| 2024-04-22 | 10.8 | 10.84 | 10.54 | 10.58 | -2.85% | 201,837 | 214,794,100 |
| 2024-04-19 | 10.85 | 11.1 | 10.78 | 10.89 | +0.28% | 188,483 | 206,324,682 |
| 2024-04-18 | 10.67 | 10.93 | 10.52 | 10.86 | +1.12% | 216,031 | 232,199,966 |
| 2024-04-17 | 10.51 | 10.76 | 10.5 | 10.74 | +2.09% | 196,835 | 209,538,963 |
| 2024-04-16 | 10.86 | 11.05 | 10.5 | 10.52 | -3.13% | 272,885 | 293,669,371 |
| 2024-04-15 | 10.85 | 10.86 | 10.34 | 10.86 | -2.6% | 379,487 | 405,003,214 |
| 2024-04-12 | 11.08 | 11.32 | 10.99 | 11.15 | +2.58% | 379,249 | 423,192,898 |
| 2024-04-11 | 11.05 | 11.15 | 10.84 | 10.87 | -3.29% | 360,817 | 394,968,757 |
| 2024-04-10 | 11.26 | 11.46 | 11.14 | 11.24 | -0.97% | 196,086 | 221,016,784 |
| 2024-04-09 | 11.4 | 11.41 | 11.1 | 11.35 | -2.66% | 342,300 | 384,277,060 |
| 2024-04-08 | 11.35 | 11.83 | 11.3 | 11.66 | +3.74% | 623,424 | 723,984,485 |
| 2024-04-03 | 11.15 | 11.33 | 11.03 | 11.24 | +1.44% | 356,392 | 400,119,607 |
| 2024-04-02 | 11.01 | 11.2 | 10.94 | 11.08 | +0.27% | 185,338 | 205,600,769 |
| 2024-04-01 | 11.35 | 11.49 | 10.92 | 11.05 | -1.87% | 397,406 | 441,179,458 |
| 2024-03-29 | 10.96 | 11.52 | 10.96 | 11.26 | +3.78% | 324,185 | 363,789,827 |
| 2024-03-28 | 10.81 | 10.92 | 10.69 | 10.85 | +0.37% | 147,234 | 159,415,467 |
| 2024-03-27 | 10.93 | 11.01 | 10.78 | 10.81 | -0.46% | 121,563 | 132,671,916 |
| 2024-03-26 | 10.93 | 11 | 10.76 | 10.86 | -0.73% | 108,555 | 117,862,582 |
| 2024-03-25 | 11.05 | 11.2 | 10.93 | 10.94 | -2.23% | 135,815 | 150,432,350 |
| 2024-03-22 | 11.23 | 11.27 | 10.88 | 11.19 | -1.41% | 250,409 | 277,689,895 |
| 2024-03-21 | 11.11 | 11.49 | 10.98 | 11.35 | +3.94% | 460,191 | 517,762,037 |
| 2024-03-20 | 10.93 | 10.96 | 10.86 | 10.92 | +0.28% | 98,880 | 107,923,017 |
| 2024-03-19 | 11 | 11.1 | 10.87 | 10.89 | -1% | 141,373 | 154,973,397 |
| 2024-03-18 | 11.01 | 11.1 | 10.9 | 11 | -1.43% | 149,766 | 164,311,609 |
| 2024-03-15 | 10.83 | 11.18 | 10.78 | 11.16 | +2.1% | 256,966 | 283,664,790 |
| 2024-03-14 | 10.88 | 11.05 | 10.78 | 10.93 | +0.83% | 195,134 | 213,122,586 |
| 2024-03-13 | 10.82 | 10.9 | 10.67 | 10.84 | -0.82% | 194,877 | 210,106,657 |
| 2024-03-12 | 11 | 11.08 | 10.82 | 10.93 | -1.26% | 170,108 | 185,966,784 |
| 2024-03-11 | 11.25 | 11.35 | 11 | 11.07 | -0.45% | 206,267 | 229,680,452 |
| 2024-03-08 | 11.25 | 11.26 | 10.98 | 11.12 | -0.45% | 231,628 | 256,835,867 |
| 2024-03-07 | 10.97 | 11.33 | 10.96 | 11.17 | +2.48% | 304,515 | 340,227,881 |
| 2024-03-06 | 11 | 11.05 | 10.79 | 10.9 | -1.09% | 261,523 | 285,190,937 |
| 2024-03-05 | 11.12 | 11.49 | 10.92 | 11.02 | +0.18% | 530,645 | 593,462,611 |
| 2024-03-04 | 10.3 | 11.08 | 10.29 | 11 | +6.9% | 703,806 | 756,188,104 |
| 2024-03-01 | 10.04 | 10.48 | 10.01 | 10.29 | +2.39% | 460,199 | 473,395,384 |
| 2024-02-29 | 9.94 | 10.11 | 9.9 | 10.05 | +0.8% | 243,330 | 243,887,658 |
| 2024-02-28 | 9.92 | 10.1 | 9.87 | 9.97 | +0.71% | 285,727 | 285,583,441 |
| 2024-02-27 | 9.84 | 9.9 | 9.79 | 9.9 | +0.61% | 90,081 | 88,683,049 |
| 2024-02-26 | 9.89 | 9.94 | 9.78 | 9.84 | -0.4% | 93,507 | 92,016,278 |
| 2024-02-23 | 9.9 | 9.91 | 9.77 | 9.88 | -0.2% | 112,751 | 110,939,238 |
| 2024-02-22 | 9.89 | 9.93 | 9.78 | 9.9 | -0.1% | 119,410 | 117,729,489 |
| 2024-02-21 | 9.9 | 10.05 | 9.8 | 9.91 | +0.41% | 184,255 | 183,828,346 |
| 2024-02-20 | 9.71 | 9.95 | 9.67 | 9.87 | +0.92% | 141,185 | 138,625,597 |
| 2024-02-19 | 9.87 | 9.9 | 9.62 | 9.78 | -0.91% | 145,072 | 141,267,386 |
| 2024-02-08 | 9.78 | 10.04 | 9.73 | 9.87 | +1.13% | 227,988 | 226,053,986 |
| 2024-02-07 | 9.37 | 9.81 | 9.32 | 9.76 | +4.05% | 272,463 | 263,753,364 |
| 2024-02-06 | 9 | 9.5 | 8.89 | 9.38 | +3.19% | 157,973 | 146,515,553 |
| 2024-02-05 | 9.05 | 9.2 | 8.62 | 9.09 | +0.22% | 147,496 | 131,508,491 |
| 2024-02-02 | 9.18 | 9.31 | 8.9 | 9.07 | -1.41% | 113,954 | 103,784,931 |
| 2024-02-01 | 9.06 | 9.35 | 8.95 | 9.2 | +0.88% | 87,453 | 79,836,168 |
| 2024-01-31 | 9.35 | 9.44 | 9.11 | 9.12 | -2.77% | 107,161 | 99,043,566 |
| 2024-01-30 | 9.56 | 9.65 | 9.35 | 9.38 | -3% | 98,831 | 93,842,673 |
| 2024-01-29 | 9.62 | 9.83 | 9.52 | 9.67 | +0.52% | 159,585 | 154,136,503 |
| 2024-01-26 | 9.64 | 9.71 | 9.54 | 9.62 | -0.21% | 153,966 | 148,410,660 |
| 2024-01-25 | 9.13 | 9.65 | 9.12 | 9.64 | +5.47% | 215,335 | 202,913,266 |
| 2024-01-24 | 9.03 | 9.16 | 8.86 | 9.14 | +1.67% | 74,457 | 67,232,001 |
| 2024-01-23 | 8.95 | 9.03 | 8.72 | 8.99 | +0.22% | 91,550 | 81,471,507 |
| 2024-01-22 | 9.21 | 9.21 | 8.94 | 8.97 | -2.82% | 97,570 | 88,282,748 |
| 2024-01-19 | 9.1 | 9.32 | 9.06 | 9.23 | +0.98% | 90,758 | 83,720,961 |
| 2024-01-18 | 9.38 | 9.39 | 8.88 | 9.14 | -2.77% | 221,322 | 200,387,693 |
| 2024-01-17 | 9.53 | 9.59 | 9.39 | 9.4 | -1.67% | 62,428 | 59,334,692 |
| 2024-01-16 | 9.63 | 9.65 | 9.45 | 9.56 | -0.52% | 52,530 | 50,003,922 |
| 2024-01-15 | 9.63 | 9.69 | 9.6 | 9.61 | -0.1% | 61,388 | 59,191,730 |
| 2024-01-12 | 9.56 | 9.69 | 9.55 | 9.62 | +0.42% | 57,837 | 55,714,836 |
| 2024-01-11 | 9.54 | 9.63 | 9.52 | 9.58 | +0.31% | 45,628 | 43,647,452 |
| 2024-01-10 | 9.47 | 9.58 | 9.4 | 9.55 | +0.74% | 46,277 | 43,984,857 |
| 2024-01-09 | 9.5 | 9.58 | 9.46 | 9.48 | -0.32% | 49,695 | 47,254,106 |
| 2024-01-08 | 9.69 | 9.7 | 9.5 | 9.51 | -1.96% | 53,306 | 50,990,959 |
| 2024-01-05 | 9.77 | 9.83 | 9.67 | 9.7 | -0.82% | 52,886 | 51,660,918 |
| 2024-01-04 | 9.84 | 9.84 | 9.72 | 9.78 | -0.71% | 58,846 | 57,509,576 |
| 2024-01-03 | 9.86 | 9.91 | 9.82 | 9.85 | -0.2% | 51,637 | 50,877,404 |
| 2024-01-02 | 9.84 | 9.9 | 9.8 | 9.87 | 0% | 59,760 | 58,962,832 |
| 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：