股票概览
11.5
-0.78%
-0.09
11.59
开盘价
11.78
最高价
11.46
最低价
55,374
成交量
数据更新至: 2024-05-20
技术指标
11.67
MA5 (5日均线)
11.60
MA10 (10日均线)
11.21
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 | 11.59 | 11.78 | 11.46 | 11.5 | -0.78% | 55,374 | 63,973,126 |
| 2024-05-17 | 11.52 | 11.73 | 11.4 | 11.59 | +0.17% | 42,983 | 49,697,235 |
| 2024-05-16 | 11.72 | 11.8 | 11.54 | 11.57 | -1.11% | 49,230 | 57,329,242 |
| 2024-05-15 | 12.02 | 12.04 | 11.66 | 11.7 | -2.58% | 55,333 | 65,337,753 |
| 2024-05-14 | 11.68 | 12.1 | 11.64 | 12.01 | +1.95% | 77,743 | 92,391,212 |
| 2024-05-13 | 11.99 | 11.99 | 11.6 | 11.78 | -2.24% | 104,332 | 123,298,886 |
| 2024-05-10 | 11.46 | 12.28 | 11.41 | 12.05 | +5.52% | 197,737 | 237,624,672 |
| 2024-05-09 | 11.2 | 11.45 | 11.18 | 11.42 | +1.78% | 51,829 | 58,866,870 |
| 2024-05-08 | 11.2 | 11.37 | 11.13 | 11.22 | +0.45% | 40,063 | 45,022,202 |
| 2024-05-07 | 11.25 | 11.27 | 11.15 | 11.17 | -0.09% | 40,785 | 45,688,490 |
| 2024-05-06 | 11.15 | 11.28 | 11.09 | 11.18 | +1.54% | 49,134 | 54,940,060 |
| 2024-04-30 | 10.96 | 11.09 | 10.9 | 11.01 | +0.09% | 36,346 | 39,986,641 |
| 2024-04-29 | 10.88 | 11.03 | 10.78 | 11 | +2.14% | 55,539 | 60,775,345 |
| 2024-04-26 | 10.73 | 10.88 | 10.68 | 10.77 | -0.65% | 39,405 | 42,449,677 |
| 2024-04-25 | 10.8 | 10.87 | 10.66 | 10.84 | +0.93% | 33,481 | 36,203,700 |
| 2024-04-24 | 10.67 | 10.79 | 10.57 | 10.74 | +0.37% | 32,011 | 34,238,113 |
| 2024-04-23 | 10.77 | 10.82 | 10.51 | 10.7 | -2.1% | 61,911 | 66,053,896 |
| 2024-04-22 | 10.49 | 10.99 | 10.49 | 10.93 | +4.39% | 85,284 | 92,383,364 |
| 2024-04-19 | 10.48 | 10.61 | 10.39 | 10.47 | -0.76% | 30,426 | 31,900,003 |
| 2024-04-18 | 10.37 | 10.69 | 10.37 | 10.55 | +0.76% | 47,829 | 50,484,029 |
| 2024-04-17 | 10.38 | 10.52 | 10.37 | 10.47 | +1.55% | 45,236 | 47,206,032 |
| 2024-04-16 | 10.65 | 10.75 | 10.3 | 10.31 | -3.91% | 72,858 | 76,287,972 |
| 2024-04-15 | 10.59 | 10.99 | 10.52 | 10.73 | +1.04% | 97,256 | 104,294,350 |
| 2024-04-12 | 10.75 | 11.07 | 10.6 | 10.62 | -1.21% | 85,949 | 92,713,545 |
| 2024-04-11 | 10.4 | 10.85 | 10.4 | 10.75 | +1.8% | 54,216 | 58,149,085 |
| 2024-04-10 | 10.52 | 10.64 | 10.43 | 10.56 | +0.19% | 51,327 | 54,022,889 |
| 2024-04-09 | 10.23 | 10.56 | 10.21 | 10.54 | +2.43% | 45,977 | 48,002,157 |
| 2024-04-08 | 10.57 | 10.57 | 10.25 | 10.29 | -1.72% | 57,601 | 59,690,374 |
| 2024-04-03 | 10.21 | 10.48 | 10.21 | 10.47 | +2.15% | 58,390 | 60,826,985 |
| 2024-04-02 | 10.06 | 10.26 | 9.99 | 10.25 | +2.09% | 65,648 | 66,654,819 |
| 2024-04-01 | 9.84 | 10.09 | 9.8 | 10.04 | +3.4% | 77,523 | 77,368,199 |
| 2024-03-29 | 9.35 | 9.86 | 9.35 | 9.71 | +3.85% | 61,229 | 59,077,796 |
| 2024-03-28 | 9.4 | 9.48 | 9.25 | 9.35 | +0.86% | 23,657 | 22,155,445 |
| 2024-03-27 | 9.47 | 9.55 | 9.26 | 9.27 | -2.01% | 23,598 | 22,196,351 |
| 2024-03-26 | 9.32 | 9.48 | 9.3 | 9.46 | +1.5% | 23,883 | 22,445,762 |
| 2024-03-25 | 9.58 | 9.58 | 9.3 | 9.32 | -2.31% | 25,599 | 24,112,433 |
| 2024-03-22 | 9.68 | 9.74 | 9.48 | 9.54 | -1.85% | 31,115 | 29,757,435 |
| 2024-03-21 | 9.67 | 9.76 | 9.63 | 9.72 | +0.41% | 29,480 | 28,617,552 |
| 2024-03-20 | 9.67 | 9.68 | 9.6 | 9.68 | -0.1% | 31,652 | 30,503,806 |
| 2024-03-19 | 9.65 | 9.79 | 9.59 | 9.69 | +0.83% | 43,929 | 42,552,720 |
| 2024-03-18 | 9.57 | 9.63 | 9.51 | 9.61 | +0.42% | 28,112 | 26,906,110 |
| 2024-03-15 | 9.45 | 9.57 | 9.45 | 9.57 | +1.06% | 25,243 | 24,044,605 |
| 2024-03-14 | 9.49 | 9.62 | 9.38 | 9.47 | -0.53% | 29,717 | 28,231,123 |
| 2024-03-13 | 9.5 | 9.56 | 9.41 | 9.52 | -0.31% | 44,135 | 41,836,794 |
| 2024-03-12 | 9.26 | 9.6 | 9.22 | 9.55 | +3.13% | 74,892 | 70,850,022 |
| 2024-03-11 | 9.05 | 9.29 | 9.03 | 9.26 | +1.87% | 51,415 | 47,302,675 |
| 2024-03-08 | 9.08 | 9.2 | 8.97 | 9.09 | +0.66% | 29,148 | 26,466,407 |
| 2024-03-07 | 9.06 | 9.18 | 9.02 | 9.03 | -0.33% | 27,504 | 25,024,928 |
| 2024-03-06 | 9.03 | 9.16 | 8.96 | 9.06 | -0.22% | 25,108 | 22,736,481 |
| 2024-03-05 | 9.17 | 9.17 | 9.07 | 9.08 | -0.77% | 27,622 | 25,170,352 |
| 2024-03-04 | 9.26 | 9.33 | 9.08 | 9.15 | -1.51% | 29,978 | 27,471,952 |
| 2024-03-01 | 9.26 | 9.38 | 9.21 | 9.29 | -0.11% | 28,179 | 26,151,934 |
| 2024-02-29 | 8.97 | 9.3 | 8.9 | 9.3 | +2.99% | 43,754 | 40,121,253 |
| 2024-02-28 | 9.53 | 9.69 | 9 | 9.03 | -5.25% | 70,845 | 66,421,643 |
| 2024-02-27 | 9.39 | 9.53 | 9.28 | 9.53 | +1.17% | 39,345 | 37,037,310 |
| 2024-02-26 | 9.32 | 9.57 | 9.26 | 9.42 | +0.64% | 45,699 | 42,991,012 |
| 2024-02-23 | 9.3 | 9.4 | 9.22 | 9.36 | +0.75% | 30,112 | 28,079,714 |
| 2024-02-22 | 9.22 | 9.31 | 9.13 | 9.29 | +0.54% | 30,818 | 28,485,554 |
| 2024-02-21 | 9.06 | 9.46 | 8.91 | 9.24 | +1.65% | 45,605 | 42,230,894 |
| 2024-02-20 | 9.18 | 9.18 | 8.98 | 9.09 | -1.09% | 30,588 | 27,655,614 |
| 2024-02-19 | 9.25 | 9.48 | 9.11 | 9.19 | +1.21% | 52,120 | 48,288,842 |
| 2024-02-08 | 8.56 | 9.15 | 8.41 | 9.08 | +7.84% | 66,345 | 58,610,341 |
| 2024-02-07 | 8.36 | 8.61 | 8.2 | 8.42 | +0.36% | 51,046 | 43,154,803 |
| 2024-02-06 | 7.97 | 8.55 | 7.65 | 8.39 | +5.14% | 60,834 | 49,204,180 |
| 2024-02-05 | 8.71 | 8.71 | 7.9 | 7.98 | -8.38% | 65,294 | 53,377,871 |
| 2024-02-02 | 8.94 | 9.26 | 8.52 | 8.71 | -2.57% | 51,493 | 45,940,977 |
| 2024-02-01 | 9.15 | 9.2 | 8.91 | 8.94 | -3.04% | 44,984 | 40,604,697 |
| 2024-01-31 | 9.6 | 9.64 | 9.17 | 9.22 | -4.16% | 36,377 | 33,997,490 |
| 2024-01-30 | 9.81 | 9.88 | 9.61 | 9.62 | -3.22% | 29,212 | 28,500,087 |
| 2024-01-29 | 10.04 | 10.15 | 9.91 | 9.94 | -1.29% | 27,116 | 27,163,706 |
| 2024-01-26 | 10 | 10.18 | 9.98 | 10.07 | +0.6% | 27,333 | 27,563,083 |
| 2024-01-25 | 9.66 | 10.06 | 9.57 | 10.01 | +4.27% | 41,520 | 40,928,845 |
| 2024-01-24 | 9.51 | 9.65 | 9.25 | 9.6 | +1.05% | 32,480 | 30,781,742 |
| 2024-01-23 | 9.5 | 9.56 | 9.25 | 9.5 | -0.63% | 27,765 | 26,130,337 |
| 2024-01-22 | 10.04 | 10.04 | 9.46 | 9.56 | -4.88% | 34,159 | 33,242,844 |
| 2024-01-19 | 10 | 10.17 | 9.97 | 10.05 | -0.1% | 22,618 | 22,758,355 |
| 2024-01-18 | 10.3 | 10.3 | 9.8 | 10.06 | -2.33% | 62,541 | 62,214,257 |
| 2024-01-17 | 10.53 | 10.56 | 10.29 | 10.3 | -2.65% | 28,449 | 29,688,387 |
| 2024-01-16 | 10.6 | 10.7 | 10.41 | 10.58 | 0% | 25,126 | 26,535,901 |
| 2024-01-15 | 10.54 | 10.68 | 10.54 | 10.58 | -0.38% | 18,755 | 19,900,679 |
| 2024-01-12 | 10.65 | 10.77 | 10.59 | 10.62 | -0.28% | 21,666 | 23,165,543 |
| 2024-01-11 | 10.57 | 10.68 | 10.53 | 10.65 | +0.09% | 20,540 | 21,836,295 |
| 2024-01-10 | 10.51 | 10.68 | 10.35 | 10.64 | +1.92% | 30,973 | 32,736,359 |
| 2024-01-09 | 10.44 | 10.53 | 10.4 | 10.44 | +0.1% | 19,445 | 20,337,862 |
| 2024-01-08 | 10.55 | 10.6 | 10.43 | 10.43 | -1.7% | 26,329 | 27,644,696 |
| 2024-01-05 | 10.73 | 10.77 | 10.58 | 10.61 | -1.12% | 26,147 | 27,867,172 |
| 2024-01-04 | 10.81 | 10.81 | 10.65 | 10.73 | -0.65% | 23,608 | 25,235,557 |
| 2024-01-03 | 10.72 | 10.83 | 10.7 | 10.8 | +0.75% | 26,556 | 28,588,581 |
| 2024-01-02 | 10.74 | 10.8 | 10.63 | 10.72 | -0.19% | 28,470 | 30,561,691 |
| 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：