股票概览
11.39
+2.8%
+0.31
11.08
开盘价
11.47
最高价
11
最低价
343,709
成交量
数据更新至: 2024-05-20
技术指标
11.00
MA5 (5日均线)
10.64
MA10 (10日均线)
10.24
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 | 11.08 | 11.47 | 11 | 11.39 | +2.8% | 343,709 | 387,963,650 |
| 2024-05-17 | 10.59 | 11.09 | 10.59 | 11.08 | +3.94% | 284,005 | 310,480,460 |
| 2024-05-16 | 10.76 | 10.86 | 10.62 | 10.66 | -1.48% | 187,588 | 201,078,448 |
| 2024-05-15 | 11.03 | 11.3 | 10.79 | 10.82 | -1.99% | 315,917 | 346,396,682 |
| 2024-05-14 | 10.9 | 11.58 | 10.62 | 11.04 | +0.36% | 472,037 | 523,721,273 |
| 2024-05-13 | 10.38 | 11.14 | 10.22 | 11 | +6.38% | 466,899 | 500,285,583 |
| 2024-05-10 | 10.15 | 10.35 | 10.1 | 10.34 | +2.48% | 172,978 | 177,312,970 |
| 2024-05-09 | 9.91 | 10.14 | 9.89 | 10.09 | +1.61% | 98,357 | 99,077,494 |
| 2024-05-08 | 10.02 | 10.11 | 9.92 | 9.93 | -0.8% | 69,137 | 69,154,073 |
| 2024-05-07 | 10.12 | 10.13 | 9.96 | 10.01 | -0.89% | 67,328 | 67,513,370 |
| 2024-05-06 | 10.07 | 10.21 | 10.04 | 10.1 | +1.41% | 121,568 | 122,926,512 |
| 2024-04-30 | 10.02 | 10.08 | 9.92 | 9.96 | -0.9% | 78,567 | 78,349,230 |
| 2024-04-29 | 9.81 | 10.05 | 9.78 | 10.05 | +1.82% | 134,683 | 133,947,598 |
| 2024-04-26 | 9.84 | 9.9 | 9.75 | 9.87 | +0.2% | 100,056 | 98,449,414 |
| 2024-04-25 | 9.71 | 9.87 | 9.68 | 9.85 | +0.72% | 84,756 | 83,202,908 |
| 2024-04-24 | 9.56 | 9.78 | 9.56 | 9.78 | +1.98% | 81,704 | 79,185,906 |
| 2024-04-23 | 9.68 | 9.75 | 9.54 | 9.59 | -1.03% | 64,033 | 61,584,548 |
| 2024-04-22 | 9.78 | 9.89 | 9.67 | 9.69 | -0.92% | 82,906 | 80,992,854 |
| 2024-04-19 | 9.79 | 9.9 | 9.74 | 9.78 | -0.1% | 100,267 | 98,330,557 |
| 2024-04-18 | 9.92 | 9.97 | 9.76 | 9.79 | -1.21% | 122,513 | 120,567,157 |
| 2024-04-17 | 9.58 | 9.99 | 9.38 | 9.91 | +3.01% | 196,781 | 192,440,770 |
| 2024-04-16 | 9.53 | 9.83 | 9.48 | 9.62 | +0.84% | 182,452 | 177,097,878 |
| 2024-04-15 | 9.35 | 9.63 | 9.28 | 9.54 | +2.03% | 102,798 | 97,610,022 |
| 2024-04-12 | 9.52 | 9.59 | 9.3 | 9.35 | -2.09% | 71,582 | 67,555,145 |
| 2024-04-11 | 9.38 | 9.65 | 9.33 | 9.55 | +1.6% | 76,929 | 73,469,610 |
| 2024-04-10 | 9.53 | 9.58 | 9.35 | 9.4 | -1.36% | 75,204 | 71,218,252 |
| 2024-04-09 | 9.65 | 9.66 | 9.5 | 9.53 | -1.24% | 68,289 | 65,266,191 |
| 2024-04-08 | 9.47 | 9.73 | 9.37 | 9.65 | +1.9% | 111,439 | 106,843,020 |
| 2024-04-03 | 9.56 | 9.58 | 9.43 | 9.47 | -0.73% | 51,241 | 48,563,671 |
| 2024-04-02 | 9.68 | 9.7 | 9.5 | 9.54 | -1.45% | 74,797 | 71,624,580 |
| 2024-04-01 | 9.49 | 9.69 | 9.46 | 9.68 | +2% | 97,066 | 93,010,320 |
| 2024-03-29 | 9.4 | 9.53 | 9.38 | 9.49 | +1.17% | 52,690 | 49,757,639 |
| 2024-03-28 | 9.33 | 9.49 | 9.27 | 9.38 | +0.64% | 59,957 | 56,236,169 |
| 2024-03-27 | 9.55 | 9.57 | 9.31 | 9.32 | -2.2% | 63,452 | 59,889,822 |
| 2024-03-26 | 9.49 | 9.57 | 9.4 | 9.53 | +0.42% | 72,373 | 68,711,617 |
| 2024-03-25 | 9.67 | 9.71 | 9.47 | 9.49 | -2.06% | 95,702 | 91,474,400 |
| 2024-03-22 | 9.8 | 9.84 | 9.65 | 9.69 | -1.42% | 105,754 | 102,801,508 |
| 2024-03-21 | 9.87 | 9.91 | 9.77 | 9.83 | -0.71% | 76,991 | 75,648,801 |
| 2024-03-20 | 9.84 | 9.93 | 9.83 | 9.9 | +0.3% | 81,450 | 80,449,753 |
| 2024-03-19 | 10.06 | 10.09 | 9.84 | 9.87 | -2.28% | 155,267 | 154,653,477 |
| 2024-03-18 | 10.07 | 10.19 | 9.93 | 10.1 | +0.3% | 185,694 | 186,399,047 |
| 2024-03-15 | 9.98 | 10.13 | 9.93 | 10.07 | +0.4% | 121,288 | 121,643,828 |
| 2024-03-14 | 10.12 | 10.2 | 9.96 | 10.03 | -1.38% | 116,937 | 117,812,105 |
| 2024-03-13 | 10.21 | 10.31 | 10.13 | 10.17 | -1.17% | 124,334 | 126,911,283 |
| 2024-03-12 | 10.46 | 10.69 | 10.21 | 10.29 | -0.96% | 284,430 | 297,523,285 |
| 2024-03-11 | 9.96 | 10.4 | 9.96 | 10.39 | +5.16% | 285,839 | 293,133,432 |
| 2024-03-08 | 9.81 | 9.92 | 9.75 | 9.88 | +0.51% | 68,971 | 67,773,696 |
| 2024-03-07 | 10 | 10.03 | 9.78 | 9.83 | -1.5% | 144,189 | 142,875,237 |
| 2024-03-06 | 10.05 | 10.2 | 9.96 | 9.98 | -0.99% | 128,143 | 128,803,206 |
| 2024-03-05 | 10.15 | 10.28 | 10.02 | 10.08 | -1.85% | 144,043 | 146,006,406 |
| 2024-03-04 | 9.97 | 10.29 | 9.78 | 10.27 | +2.6% | 208,138 | 208,861,503 |
| 2024-03-01 | 10.12 | 10.15 | 9.94 | 10.01 | -1.86% | 172,397 | 172,958,319 |
| 2024-02-29 | 10 | 10.22 | 9.83 | 10.2 | +2% | 257,997 | 259,405,963 |
| 2024-02-28 | 9.78 | 10.26 | 9.76 | 10 | +3.95% | 334,330 | 333,873,967 |
| 2024-02-27 | 9.65 | 9.68 | 9.53 | 9.62 | +0.84% | 105,671 | 101,373,489 |
| 2024-02-26 | 9.7 | 9.81 | 9.51 | 9.54 | -1.65% | 109,265 | 105,585,848 |
| 2024-02-23 | 9.39 | 9.73 | 9.37 | 9.7 | +3.08% | 138,720 | 132,481,883 |
| 2024-02-22 | 9.28 | 9.46 | 9.24 | 9.41 | +0.97% | 86,787 | 81,246,639 |
| 2024-02-21 | 9.22 | 9.52 | 9.12 | 9.32 | +1.08% | 110,686 | 103,370,502 |
| 2024-02-20 | 9.27 | 9.3 | 9.1 | 9.22 | -1.07% | 85,180 | 78,064,593 |
| 2024-02-19 | 9.62 | 9.65 | 9.25 | 9.32 | -1.89% | 133,059 | 124,882,468 |
| 2024-02-08 | 9.73 | 10.15 | 9.46 | 9.5 | -0.31% | 244,682 | 241,289,565 |
| 2024-02-07 | 8.66 | 9.53 | 8.6 | 9.53 | +10.05% | 240,188 | 223,354,212 |
| 2024-02-06 | 8.11 | 8.66 | 7.97 | 8.66 | +5.61% | 124,381 | 102,983,522 |
| 2024-02-05 | 8.24 | 8.32 | 7.76 | 8.2 | -1.2% | 119,738 | 96,223,816 |
| 2024-02-02 | 8.49 | 8.59 | 8.06 | 8.3 | -1.89% | 79,139 | 66,132,753 |
| 2024-02-01 | 8.6 | 8.7 | 8.37 | 8.46 | -2.08% | 62,487 | 53,206,517 |
| 2024-01-31 | 8.76 | 8.95 | 8.59 | 8.64 | -1.71% | 73,514 | 64,218,415 |
| 2024-01-30 | 8.98 | 9.15 | 8.76 | 8.79 | -2.22% | 69,076 | 61,946,053 |
| 2024-01-29 | 8.97 | 9.19 | 8.96 | 8.99 | +0.33% | 67,963 | 61,761,620 |
| 2024-01-26 | 9.01 | 9.09 | 8.92 | 8.96 | -0.22% | 48,357 | 43,518,487 |
| 2024-01-25 | 8.54 | 9 | 8.53 | 8.98 | +5.15% | 83,300 | 73,593,071 |
| 2024-01-24 | 8.41 | 8.55 | 8.27 | 8.54 | +1.55% | 50,119 | 42,240,554 |
| 2024-01-23 | 8.29 | 8.45 | 8.16 | 8.41 | +0.6% | 55,871 | 46,557,557 |
| 2024-01-22 | 8.62 | 8.72 | 8.3 | 8.36 | -4.68% | 91,205 | 77,713,714 |
| 2024-01-19 | 8.66 | 9.06 | 8.61 | 8.77 | +1.27% | 113,219 | 99,965,116 |
| 2024-01-18 | 8.76 | 8.77 | 8.42 | 8.66 | -1.25% | 81,148 | 69,491,430 |
| 2024-01-17 | 9.04 | 9.04 | 8.75 | 8.77 | -2.99% | 64,647 | 57,451,540 |
| 2024-01-16 | 9.15 | 9.15 | 8.92 | 9.04 | -1.2% | 54,828 | 49,454,199 |
| 2024-01-15 | 9.27 | 9.32 | 9.13 | 9.15 | -1.29% | 40,679 | 37,383,065 |
| 2024-01-12 | 9.2 | 9.37 | 9.19 | 9.27 | +0.87% | 44,393 | 41,306,991 |
| 2024-01-11 | 9.03 | 9.22 | 9.03 | 9.19 | +1.1% | 43,763 | 40,078,106 |
| 2024-01-10 | 9.21 | 9.22 | 9.06 | 9.09 | -1.2% | 53,714 | 48,970,773 |
| 2024-01-09 | 9.22 | 9.3 | 9.13 | 9.2 | -0.33% | 45,859 | 42,287,335 |
| 2024-01-08 | 9.53 | 9.54 | 9.23 | 9.23 | -3.15% | 65,214 | 60,919,409 |
| 2024-01-05 | 9.74 | 9.76 | 9.5 | 9.53 | -2.26% | 63,191 | 60,745,782 |
| 2024-01-04 | 9.84 | 9.85 | 9.67 | 9.75 | -0.71% | 42,505 | 41,387,271 |
| 2024-01-03 | 9.9 | 9.93 | 9.77 | 9.82 | -0.61% | 46,153 | 45,352,937 |
| 2024-01-02 | 9.85 | 10.05 | 9.85 | 9.88 | +0.2% | 71,417 | 70,936,532 |
| 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：