股票概览
11.3
+4.44%
+0.48
10.82
开盘价
11.38
最高价
10.63
最低价
258,109
成交量
数据更新至: 2024-05-20
技术指标
10.94
MA5 (5日均线)
10.70
MA10 (10日均线)
10.60
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 | 10.82 | 11.38 | 10.63 | 11.3 | +4.44% | 258,109 | 288,891,079 |
| 2024-05-17 | 10.92 | 11.11 | 10.68 | 10.82 | -1.28% | 134,234 | 145,591,491 |
| 2024-05-16 | 10.84 | 11.1 | 10.84 | 10.96 | +1.11% | 181,359 | 199,465,906 |
| 2024-05-15 | 10.72 | 11.08 | 10.49 | 10.84 | +0.74% | 243,381 | 263,877,460 |
| 2024-05-14 | 10.39 | 10.82 | 10.31 | 10.76 | +3.56% | 239,616 | 254,377,081 |
| 2024-05-13 | 10.41 | 10.43 | 10.21 | 10.39 | -0.76% | 190,939 | 196,849,033 |
| 2024-05-10 | 10.56 | 10.62 | 10.32 | 10.47 | -0.76% | 156,998 | 163,771,859 |
| 2024-05-09 | 10.4 | 10.58 | 10.33 | 10.55 | +1.05% | 136,725 | 143,172,541 |
| 2024-05-08 | 10.47 | 10.5 | 10.21 | 10.44 | -0.29% | 169,065 | 175,186,837 |
| 2024-05-07 | 10.28 | 10.53 | 10.24 | 10.47 | +1.65% | 210,618 | 220,078,885 |
| 2024-05-06 | 10.25 | 10.5 | 10.23 | 10.3 | +0.98% | 294,979 | 304,983,315 |
| 2024-04-30 | 10.11 | 10.29 | 9.82 | 10.2 | +0.2% | 323,310 | 324,062,528 |
| 2024-04-29 | 10.08 | 10.29 | 10.06 | 10.18 | +0.49% | 280,953 | 285,687,565 |
| 2024-04-26 | 10.09 | 10.23 | 10.03 | 10.13 | -0.1% | 243,019 | 245,936,528 |
| 2024-04-25 | 10.16 | 10.29 | 10.06 | 10.14 | -1.55% | 154,138 | 156,608,226 |
| 2024-04-24 | 10.42 | 10.49 | 9.95 | 10.3 | -1.9% | 256,452 | 259,981,129 |
| 2024-04-23 | 10.87 | 11.04 | 10.45 | 10.5 | -2.78% | 227,191 | 241,558,476 |
| 2024-04-22 | 11.15 | 11.27 | 10.77 | 10.8 | -3.74% | 230,519 | 252,501,356 |
| 2024-04-19 | 11.09 | 11.44 | 11.06 | 11.22 | -0.36% | 162,389 | 183,489,035 |
| 2024-04-18 | 11.27 | 11.42 | 11.16 | 11.26 | -0.44% | 184,287 | 208,363,567 |
| 2024-04-17 | 11.15 | 11.34 | 11.11 | 11.31 | +1.8% | 232,225 | 261,024,847 |
| 2024-04-16 | 11.18 | 11.54 | 10.99 | 11.11 | -0.89% | 239,979 | 268,966,740 |
| 2024-04-15 | 10.88 | 11.37 | 10.88 | 11.21 | +2.47% | 236,587 | 264,276,277 |
| 2024-04-12 | 10.9 | 11.15 | 10.85 | 10.94 | -0.36% | 163,274 | 179,118,738 |
| 2024-04-11 | 10.62 | 11.04 | 10.6 | 10.98 | +2.81% | 209,580 | 228,898,367 |
| 2024-04-10 | 10.79 | 10.89 | 10.56 | 10.68 | -1.48% | 130,783 | 139,572,823 |
| 2024-04-09 | 10.97 | 11.06 | 10.76 | 10.84 | -1.72% | 120,415 | 130,588,966 |
| 2024-04-08 | 11.02 | 11.11 | 10.87 | 11.03 | 0% | 127,740 | 140,655,940 |
| 2024-04-03 | 10.95 | 11.04 | 10.73 | 11.03 | +0.27% | 127,297 | 138,753,089 |
| 2024-04-02 | 11.19 | 11.24 | 10.88 | 11 | -2.31% | 154,944 | 170,558,144 |
| 2024-04-01 | 11.03 | 11.27 | 10.96 | 11.26 | +2.64% | 135,298 | 150,534,562 |
| 2024-03-29 | 11.05 | 11.05 | 10.84 | 10.97 | -0.81% | 131,798 | 143,888,708 |
| 2024-03-28 | 10.85 | 11.19 | 10.79 | 11.06 | +1.94% | 139,715 | 154,178,565 |
| 2024-03-27 | 10.98 | 11.15 | 10.69 | 10.85 | -1.54% | 209,456 | 228,189,056 |
| 2024-03-26 | 11.04 | 11.21 | 10.95 | 11.02 | -0.36% | 154,797 | 171,274,024 |
| 2024-03-25 | 11.34 | 11.47 | 11.04 | 11.06 | -1.86% | 297,622 | 336,409,079 |
| 2024-03-22 | 11.15 | 11.39 | 11.09 | 11.27 | +0.45% | 267,163 | 300,898,945 |
| 2024-03-21 | 11.29 | 11.5 | 11.2 | 11.22 | -0.18% | 213,078 | 241,051,701 |
| 2024-03-20 | 11.05 | 11.32 | 11.05 | 11.24 | +0.99% | 205,011 | 229,055,309 |
| 2024-03-19 | 11.26 | 11.42 | 11.11 | 11.13 | -1.15% | 185,071 | 208,281,049 |
| 2024-03-18 | 11.2 | 11.35 | 11.04 | 11.26 | +0.54% | 193,411 | 216,651,115 |
| 2024-03-15 | 11.19 | 11.32 | 11.01 | 11.2 | -0.44% | 149,497 | 166,512,046 |
| 2024-03-14 | 11.51 | 11.52 | 11.13 | 11.25 | -2.93% | 204,797 | 231,425,433 |
| 2024-03-13 | 11.72 | 11.8 | 11.32 | 11.59 | -0.94% | 269,675 | 310,670,691 |
| 2024-03-12 | 11.72 | 12.22 | 11.59 | 11.7 | -1.1% | 330,621 | 391,191,706 |
| 2024-03-11 | 11.68 | 11.95 | 11.42 | 11.83 | +1.28% | 430,771 | 504,195,187 |
| 2024-03-08 | 10.93 | 11.73 | 10.93 | 11.68 | +6.18% | 401,909 | 460,297,926 |
| 2024-03-07 | 11.19 | 11.3 | 10.86 | 11 | +2.9% | 465,579 | 514,620,910 |
| 2024-03-06 | 10.41 | 10.81 | 10.36 | 10.69 | +2.69% | 350,784 | 373,870,938 |
| 2024-03-05 | 10.11 | 10.5 | 10.03 | 10.41 | +2.76% | 326,939 | 338,328,667 |
| 2024-03-04 | 10.22 | 10.32 | 9.97 | 10.13 | -1.17% | 401,464 | 404,673,686 |
| 2024-03-01 | 10.36 | 10.47 | 10.19 | 10.25 | -1.54% | 282,799 | 291,126,541 |
| 2024-02-29 | 10.04 | 10.48 | 10 | 10.41 | +2.66% | 251,410 | 259,566,432 |
| 2024-02-28 | 10.23 | 10.4 | 10.09 | 10.14 | -1.27% | 272,499 | 279,012,824 |
| 2024-02-27 | 9.96 | 10.29 | 9.94 | 10.27 | +2.8% | 233,981 | 236,920,437 |
| 2024-02-26 | 10.07 | 10.13 | 9.92 | 9.99 | -1.38% | 236,632 | 237,169,516 |
| 2024-02-23 | 10.25 | 10.35 | 9.88 | 10.13 | -1.17% | 361,132 | 362,701,805 |
| 2024-02-22 | 10.17 | 10.45 | 10.12 | 10.25 | +0.2% | 205,490 | 210,740,748 |
| 2024-02-21 | 10.22 | 10.45 | 10.1 | 10.23 | -1.16% | 235,540 | 242,574,083 |
| 2024-02-20 | 10.2 | 10.56 | 10.1 | 10.35 | +0.29% | 288,556 | 299,211,780 |
| 2024-02-19 | 10.45 | 10.54 | 10.13 | 10.32 | +0.19% | 331,907 | 342,045,273 |
| 2024-02-08 | 10.75 | 11.15 | 10 | 10.3 | -4.45% | 361,911 | 382,631,983 |
| 2024-02-07 | 10.29 | 10.8 | 10.16 | 10.78 | +3.75% | 301,864 | 318,549,146 |
| 2024-02-06 | 9.76 | 10.47 | 9.49 | 10.39 | +4.21% | 301,052 | 302,215,985 |
| 2024-02-05 | 9.57 | 10.3 | 9.41 | 9.97 | +3.53% | 396,141 | 390,281,073 |
| 2024-02-02 | 9.45 | 9.99 | 9.38 | 9.63 | +0.94% | 286,846 | 278,436,588 |
| 2024-02-01 | 9.59 | 9.63 | 9.28 | 9.54 | -1.65% | 229,116 | 217,141,482 |
| 2024-01-31 | 9.22 | 10.07 | 9.2 | 9.7 | +4.3% | 396,856 | 384,137,170 |
| 2024-01-30 | 9.46 | 9.52 | 9.25 | 9.3 | -2.11% | 156,742 | 146,859,750 |
| 2024-01-29 | 9.5 | 9.67 | 9.32 | 9.5 | +0.11% | 237,690 | 225,739,494 |
| 2024-01-26 | 9.39 | 9.58 | 9.25 | 9.49 | +0.74% | 203,297 | 191,569,638 |
| 2024-01-25 | 8.98 | 9.53 | 8.88 | 9.42 | +4.9% | 291,304 | 270,347,236 |
| 2024-01-24 | 8.78 | 9.04 | 8.65 | 8.98 | +2.63% | 199,001 | 176,071,691 |
| 2024-01-23 | 8.5 | 8.81 | 8.48 | 8.75 | +2.94% | 162,586 | 140,877,489 |
| 2024-01-22 | 8.94 | 9.1 | 8.44 | 8.5 | -5.56% | 192,881 | 167,897,821 |
| 2024-01-19 | 8.91 | 9.18 | 8.91 | 9 | +0.78% | 156,278 | 141,388,179 |
| 2024-01-18 | 8.83 | 8.96 | 8.67 | 8.93 | +0.45% | 132,249 | 116,631,529 |
| 2024-01-17 | 9.12 | 9.14 | 8.88 | 8.89 | -2.63% | 121,840 | 109,657,472 |
| 2024-01-16 | 9.07 | 9.15 | 8.91 | 9.13 | +1% | 150,672 | 136,805,051 |
| 2024-01-15 | 8.95 | 9.21 | 8.9 | 9.04 | +1.01% | 122,165 | 110,797,200 |
| 2024-01-12 | 9.1 | 9.18 | 8.92 | 8.95 | -1.97% | 171,370 | 154,696,254 |
| 2024-01-11 | 8.86 | 9.23 | 8.86 | 9.13 | +2.35% | 162,315 | 147,758,473 |
| 2024-01-10 | 9.03 | 9.06 | 8.87 | 8.92 | -1.55% | 108,135 | 96,549,214 |
| 2024-01-09 | 9.12 | 9.21 | 9 | 9.06 | -0.55% | 123,708 | 112,359,627 |
| 2024-01-08 | 9.18 | 9.23 | 9.06 | 9.11 | -0.98% | 142,798 | 130,409,635 |
| 2024-01-05 | 9.34 | 9.44 | 9.14 | 9.2 | -1.81% | 217,524 | 201,911,678 |
| 2024-01-04 | 9.25 | 9.41 | 9.01 | 9.37 | +2.18% | 276,058 | 255,483,852 |
| 2024-01-03 | 8.96 | 9.32 | 8.9 | 9.17 | +2% | 282,148 | 258,474,606 |
| 2024-01-02 | 8.89 | 9.14 | 8.86 | 8.99 | +2.04% | 286,682 | 257,943,861 |
| 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：