股票概览
11.6
+6.52%
+0.71
11.25
开盘价
11.78
最高价
11.1
最低价
379,007
成交量
数据更新至: 2024-05-20
技术指标
11.07
MA5 (5日均线)
10.90
MA10 (10日均线)
10.64
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 | 11.78 | 11.1 | 11.6 | +6.52% | 379,007 | 433,185,919 |
| 2024-05-17 | 10.79 | 10.95 | 10.6 | 10.89 | +0.46% | 131,804 | 141,575,065 |
| 2024-05-16 | 11.13 | 11.35 | 10.79 | 10.84 | -1.63% | 179,047 | 198,162,731 |
| 2024-05-15 | 10.93 | 11.35 | 10.7 | 11.02 | 0% | 185,165 | 204,166,857 |
| 2024-05-14 | 10.97 | 11.27 | 10.92 | 11.02 | +1.19% | 209,436 | 231,944,220 |
| 2024-05-13 | 10.87 | 11.25 | 10.74 | 10.89 | -2.42% | 211,762 | 230,834,041 |
| 2024-05-10 | 11.38 | 11.64 | 10.75 | 11.16 | +4.79% | 392,040 | 435,049,773 |
| 2024-05-09 | 10.32 | 10.73 | 10.27 | 10.65 | +3.3% | 140,208 | 148,012,696 |
| 2024-05-08 | 10.51 | 10.53 | 10.23 | 10.31 | -3.01% | 139,706 | 144,436,913 |
| 2024-05-07 | 10.57 | 10.79 | 10.52 | 10.63 | +0.28% | 140,559 | 149,776,370 |
| 2024-05-06 | 10.4 | 10.63 | 10.17 | 10.6 | +1.34% | 194,180 | 201,600,013 |
| 2024-04-30 | 10.48 | 10.64 | 10.3 | 10.46 | +0.77% | 159,478 | 167,512,449 |
| 2024-04-29 | 10.4 | 10.49 | 10.15 | 10.38 | -1.98% | 151,831 | 156,649,955 |
| 2024-04-26 | 10.13 | 10.77 | 10.11 | 10.59 | +3.93% | 198,813 | 209,877,908 |
| 2024-04-25 | 9.94 | 10.26 | 9.89 | 10.19 | +1.19% | 127,387 | 128,911,677 |
| 2024-04-24 | 9.68 | 10.14 | 9.61 | 10.07 | +3.92% | 178,487 | 176,555,982 |
| 2024-04-23 | 9.89 | 9.97 | 9.49 | 9.69 | -4.91% | 286,784 | 277,008,474 |
| 2024-04-22 | 10.63 | 10.91 | 10.16 | 10.19 | -4.68% | 249,397 | 259,958,328 |
| 2024-04-19 | 10.77 | 11.04 | 10.52 | 10.69 | -1.38% | 222,956 | 240,025,460 |
| 2024-04-18 | 10.8 | 10.97 | 10.38 | 10.84 | -2.34% | 262,293 | 279,593,042 |
| 2024-04-17 | 10.3 | 11.1 | 10.3 | 11.1 | +8.08% | 253,741 | 274,169,111 |
| 2024-04-16 | 11.09 | 11.32 | 10.27 | 10.27 | -9.99% | 311,859 | 335,516,707 |
| 2024-04-15 | 11.33 | 11.49 | 10.76 | 11.41 | -4.52% | 445,888 | 490,865,083 |
| 2024-04-12 | 11.55 | 12.05 | 11.34 | 11.95 | +3.91% | 376,138 | 441,382,165 |
| 2024-04-11 | 11.35 | 11.85 | 11.09 | 11.5 | -1.12% | 356,132 | 407,423,494 |
| 2024-04-10 | 11.48 | 12.12 | 11.35 | 11.63 | +1.66% | 390,414 | 457,082,017 |
| 2024-04-09 | 11.45 | 11.65 | 11.23 | 11.44 | -3.7% | 293,366 | 334,369,376 |
| 2024-04-08 | 12.2 | 12.83 | 11.51 | 11.88 | -2.7% | 424,077 | 514,448,088 |
| 2024-04-03 | 11.29 | 12.21 | 11.18 | 12.21 | +9.8% | 392,339 | 457,295,602 |
| 2024-04-02 | 11.31 | 11.58 | 10.99 | 11.12 | -2.28% | 263,102 | 294,315,187 |
| 2024-04-01 | 11.99 | 12.2 | 11.22 | 11.38 | -4.37% | 289,594 | 334,757,886 |
| 2024-03-29 | 11.55 | 12.05 | 11.42 | 11.9 | +5.03% | 273,238 | 321,837,979 |
| 2024-03-28 | 10.6 | 11.51 | 10.58 | 11.33 | +6.29% | 231,002 | 255,998,775 |
| 2024-03-27 | 10.91 | 11 | 10.64 | 10.66 | -2.56% | 133,678 | 144,815,102 |
| 2024-03-26 | 10.74 | 11.06 | 10.4 | 10.94 | +1.58% | 204,556 | 219,873,613 |
| 2024-03-25 | 10.42 | 10.98 | 10.41 | 10.77 | +2.09% | 209,140 | 225,450,986 |
| 2024-03-22 | 10.63 | 10.64 | 10.31 | 10.55 | -2.13% | 161,010 | 168,791,680 |
| 2024-03-21 | 10.59 | 10.92 | 10.47 | 10.78 | +3.55% | 267,127 | 285,470,205 |
| 2024-03-20 | 10.41 | 10.5 | 10.26 | 10.41 | -1.42% | 166,909 | 173,063,820 |
| 2024-03-19 | 10.54 | 10.87 | 10.38 | 10.56 | -0.28% | 168,195 | 179,195,355 |
| 2024-03-18 | 10.7 | 10.73 | 10.4 | 10.59 | -1.3% | 211,372 | 223,197,923 |
| 2024-03-15 | 9.99 | 10.76 | 9.85 | 10.73 | +6.87% | 314,211 | 326,112,804 |
| 2024-03-14 | 10.38 | 10.45 | 9.91 | 10.04 | -1.47% | 239,543 | 244,594,591 |
| 2024-03-13 | 10.08 | 10.26 | 9.88 | 10.19 | +0.99% | 229,614 | 232,061,955 |
| 2024-03-12 | 10.62 | 10.63 | 9.94 | 10.09 | -5.35% | 369,999 | 376,281,642 |
| 2024-03-11 | 11.07 | 11.75 | 10.3 | 10.66 | -4.31% | 448,452 | 484,822,753 |
| 2024-03-08 | 11.17 | 11.4 | 11.02 | 11.14 | -0.27% | 179,017 | 200,738,578 |
| 2024-03-07 | 10.59 | 11.73 | 10.57 | 11.17 | +4.2% | 296,219 | 331,080,258 |
| 2024-03-06 | 10.15 | 10.88 | 10.15 | 10.72 | +4.28% | 260,525 | 275,638,008 |
| 2024-03-05 | 10.24 | 10.54 | 10.15 | 10.28 | +0.49% | 313,072 | 323,902,998 |
| 2024-03-04 | 9.38 | 10.33 | 9.35 | 10.23 | +8.95% | 422,313 | 417,096,043 |
| 2024-03-01 | 9.5 | 9.55 | 9.29 | 9.39 | -1.16% | 120,123 | 112,596,584 |
| 2024-02-29 | 9.1 | 9.59 | 9.1 | 9.5 | +2.59% | 206,398 | 193,270,607 |
| 2024-02-28 | 9.67 | 9.75 | 9.25 | 9.26 | -4.73% | 220,645 | 210,997,411 |
| 2024-02-27 | 9.72 | 9.88 | 9.59 | 9.72 | -1.12% | 231,362 | 223,890,233 |
| 2024-02-26 | 9.55 | 10.2 | 9.5 | 9.83 | +3.04% | 292,551 | 288,548,754 |
| 2024-02-23 | 9.66 | 9.7 | 9.43 | 9.54 | -1.24% | 181,715 | 173,446,775 |
| 2024-02-22 | 9.51 | 9.95 | 9.47 | 9.66 | 0% | 198,853 | 191,455,129 |
| 2024-02-21 | 9.75 | 10.24 | 9.65 | 9.66 | -2.13% | 225,496 | 223,150,891 |
| 2024-02-20 | 9.82 | 9.88 | 9.49 | 9.87 | -0.6% | 198,145 | 192,226,569 |
| 2024-02-19 | 9.83 | 9.96 | 9.67 | 9.93 | -0.4% | 172,674 | 169,796,170 |
| 2024-02-08 | 9.91 | 10.12 | 9.66 | 9.97 | -0.5% | 255,489 | 251,733,809 |
| 2024-02-07 | 9.1 | 10.2 | 9 | 10.02 | +8.09% | 297,824 | 289,927,817 |
| 2024-02-06 | 9 | 9.53 | 8.6 | 9.27 | -0.11% | 262,621 | 237,455,663 |
| 2024-02-05 | 9.47 | 9.75 | 8.96 | 9.28 | -4.72% | 242,723 | 228,577,925 |
| 2024-02-02 | 9.15 | 9.85 | 8.89 | 9.74 | +5.53% | 342,498 | 324,599,069 |
| 2024-02-01 | 9.08 | 9.38 | 8.83 | 9.23 | +0.98% | 186,484 | 170,688,522 |
| 2024-01-31 | 9.25 | 9.57 | 9.07 | 9.14 | -3.08% | 234,715 | 217,032,348 |
| 2024-01-30 | 8.93 | 9.85 | 8.88 | 9.43 | +3.74% | 318,914 | 299,141,382 |
| 2024-01-29 | 8.96 | 9.2 | 8.89 | 9.09 | +1.45% | 245,546 | 222,555,986 |
| 2024-01-26 | 8.63 | 9.27 | 8.61 | 8.96 | +2.87% | 298,826 | 266,838,807 |
| 2024-01-25 | 8.35 | 8.74 | 8.3 | 8.71 | +3.32% | 304,374 | 262,189,084 |
| 2024-01-24 | 8.21 | 8.5 | 8.01 | 8.43 | +3.31% | 190,047 | 157,668,916 |
| 2024-01-23 | 8.12 | 8.33 | 7.99 | 8.16 | -1.92% | 179,173 | 145,526,383 |
| 2024-01-22 | 8.28 | 8.5 | 8.1 | 8.32 | -0.24% | 239,902 | 201,117,447 |
| 2024-01-19 | 8.43 | 8.51 | 8.32 | 8.34 | -1.88% | 104,934 | 88,194,471 |
| 2024-01-18 | 8.3 | 8.52 | 8 | 8.5 | +2.04% | 240,876 | 198,134,968 |
| 2024-01-17 | 8.22 | 8.53 | 8.21 | 8.33 | +0.85% | 276,876 | 233,659,678 |
| 2024-01-16 | 8.04 | 8.27 | 8.04 | 8.26 | +2.23% | 175,825 | 143,525,385 |
| 2024-01-15 | 8.05 | 8.15 | 7.96 | 8.08 | +0.25% | 79,000 | 63,671,156 |
| 2024-01-12 | 8.12 | 8.15 | 8.04 | 8.06 | -0.74% | 77,739 | 62,956,309 |
| 2024-01-11 | 7.8 | 8.14 | 7.8 | 8.12 | +3.31% | 141,935 | 113,713,740 |
| 2024-01-10 | 7.98 | 8.05 | 7.84 | 7.86 | -1.87% | 89,089 | 70,646,343 |
| 2024-01-09 | 7.98 | 8.08 | 7.93 | 8.01 | +0.75% | 97,787 | 78,248,743 |
| 2024-01-08 | 8.14 | 8.15 | 7.93 | 7.95 | -1.73% | 101,729 | 81,537,727 |
| 2024-01-05 | 8.13 | 8.3 | 8.07 | 8.09 | -0.74% | 126,804 | 103,784,368 |
| 2024-01-04 | 8 | 8.2 | 7.96 | 8.15 | -1.57% | 202,149 | 163,444,190 |
| 2024-01-03 | 8.35 | 8.41 | 8.19 | 8.28 | -1.31% | 180,373 | 149,672,092 |
| 2024-01-02 | 8.34 | 8.43 | 8.28 | 8.39 | +0.36% | 124,162 | 103,724,075 |
| 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：