股票概览
11.89
+4.39%
+0.5
11.55
开盘价
11.89
最高价
11.43
最低价
423,189
成交量
数据更新至: 2024-05-20
技术指标
11.52
MA5 (5日均线)
11.53
MA10 (10日均线)
11.59
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 | 11.55 | 11.89 | 11.43 | 11.89 | +4.39% | 423,189 | 495,736,764 |
| 2024-05-17 | 11.28 | 11.43 | 11.15 | 11.39 | +1.52% | 185,632 | 209,368,676 |
| 2024-05-16 | 11.64 | 11.72 | 11.2 | 11.22 | -2.69% | 244,679 | 279,334,630 |
| 2024-05-15 | 11.55 | 11.7 | 11.44 | 11.53 | -0.35% | 140,947 | 163,260,482 |
| 2024-05-14 | 11.6 | 11.73 | 11.45 | 11.57 | +0.35% | 184,110 | 213,067,309 |
| 2024-05-13 | 11.6 | 11.64 | 11.37 | 11.53 | -1.79% | 217,746 | 250,536,841 |
| 2024-05-10 | 11.95 | 12.05 | 11.58 | 11.74 | -0.76% | 259,846 | 304,277,136 |
| 2024-05-09 | 11.33 | 11.87 | 11.33 | 11.83 | +4.88% | 397,455 | 462,781,017 |
| 2024-05-08 | 11.29 | 11.45 | 11.2 | 11.28 | -0.09% | 270,730 | 305,996,096 |
| 2024-05-07 | 11.33 | 11.49 | 11.26 | 11.29 | 0% | 210,884 | 239,423,249 |
| 2024-05-06 | 11.49 | 11.49 | 11.08 | 11.29 | -0.62% | 320,755 | 361,005,900 |
| 2024-04-30 | 11.48 | 11.78 | 11.34 | 11.36 | -0.53% | 234,301 | 269,551,372 |
| 2024-04-29 | 11.55 | 11.58 | 11.28 | 11.42 | -1.97% | 331,448 | 378,743,917 |
| 2024-04-26 | 11.5 | 11.7 | 11.24 | 11.65 | -2.1% | 477,748 | 549,220,190 |
| 2024-04-25 | 11.8 | 12.04 | 11.49 | 11.9 | -0.34% | 351,714 | 415,037,099 |
| 2024-04-24 | 11.4 | 11.96 | 11.17 | 11.94 | +6.23% | 424,275 | 493,937,870 |
| 2024-04-23 | 11.51 | 11.6 | 11.18 | 11.24 | -3.85% | 422,488 | 478,113,088 |
| 2024-04-22 | 12.04 | 12.18 | 11.68 | 11.69 | -2.42% | 285,119 | 338,792,820 |
| 2024-04-19 | 11.97 | 12.34 | 11.87 | 11.98 | +0.08% | 354,561 | 428,287,812 |
| 2024-04-18 | 11.85 | 12.01 | 11.76 | 11.97 | +0.25% | 299,261 | 356,468,238 |
| 2024-04-17 | 11.78 | 11.94 | 11.63 | 11.94 | +1.53% | 316,403 | 374,209,943 |
| 2024-04-16 | 11.98 | 12.25 | 11.7 | 11.76 | -2.49% | 394,544 | 471,568,810 |
| 2024-04-15 | 11.89 | 12.08 | 11.55 | 12.06 | +1.43% | 386,669 | 458,346,730 |
| 2024-04-12 | 11.91 | 11.98 | 11.75 | 11.89 | +0.51% | 302,300 | 359,679,823 |
| 2024-04-11 | 11.52 | 12.1 | 11.45 | 11.83 | +1.11% | 389,912 | 460,765,069 |
| 2024-04-10 | 11.81 | 11.99 | 11.57 | 11.7 | -0.85% | 316,048 | 371,002,751 |
| 2024-04-09 | 11.51 | 11.84 | 11.43 | 11.8 | +1.46% | 397,877 | 465,422,261 |
| 2024-04-08 | 11.55 | 12.12 | 11.52 | 11.63 | +0.35% | 677,798 | 801,441,625 |
| 2024-04-03 | 11.67 | 11.73 | 11.3 | 11.59 | -0.26% | 537,873 | 621,462,410 |
| 2024-04-02 | 11.54 | 11.64 | 11.43 | 11.62 | +0.61% | 296,426 | 342,485,999 |
| 2024-04-01 | 11.53 | 11.64 | 11.37 | 11.55 | +1.49% | 325,437 | 374,244,341 |
| 2024-03-29 | 11.27 | 11.43 | 11.19 | 11.38 | +1.7% | 227,272 | 257,166,829 |
| 2024-03-28 | 11.03 | 11.28 | 10.99 | 11.19 | +1.36% | 208,973 | 233,460,322 |
| 2024-03-27 | 11.16 | 11.23 | 11.02 | 11.04 | -1.08% | 158,105 | 175,906,401 |
| 2024-03-26 | 11.15 | 11.26 | 10.98 | 11.16 | +0.45% | 175,261 | 194,795,776 |
| 2024-03-25 | 11.03 | 11.35 | 11.01 | 11.11 | +0.36% | 223,069 | 249,446,869 |
| 2024-03-22 | 11.33 | 11.33 | 10.99 | 11.07 | -2.47% | 270,518 | 300,319,390 |
| 2024-03-21 | 11.43 | 11.49 | 11.26 | 11.35 | -0.44% | 198,625 | 225,775,425 |
| 2024-03-20 | 11.29 | 11.48 | 11.24 | 11.4 | +1.24% | 253,310 | 287,884,813 |
| 2024-03-19 | 11.28 | 11.54 | 11.23 | 11.26 | -0.62% | 328,189 | 372,839,409 |
| 2024-03-18 | 10.92 | 11.39 | 10.92 | 11.33 | +4.23% | 482,177 | 541,045,270 |
| 2024-03-15 | 10.58 | 10.9 | 10.43 | 10.87 | +2.16% | 379,246 | 406,365,487 |
| 2024-03-14 | 10.56 | 10.79 | 10.54 | 10.64 | +1.92% | 338,919 | 362,103,732 |
| 2024-03-13 | 10.32 | 10.56 | 10.32 | 10.44 | +0.87% | 199,810 | 208,560,670 |
| 2024-03-12 | 10.59 | 10.6 | 10.3 | 10.35 | -2.36% | 230,847 | 240,374,935 |
| 2024-03-11 | 10.67 | 10.73 | 10.49 | 10.6 | +0.28% | 265,813 | 281,627,598 |
| 2024-03-08 | 10.38 | 10.57 | 10.3 | 10.57 | +1.93% | 266,112 | 278,163,142 |
| 2024-03-07 | 10.19 | 10.63 | 10.17 | 10.37 | +2.17% | 382,254 | 399,384,777 |
| 2024-03-06 | 10.1 | 10.27 | 10.03 | 10.15 | +0.2% | 197,283 | 200,187,547 |
| 2024-03-05 | 10.2 | 10.29 | 10.06 | 10.13 | -0.88% | 188,432 | 191,632,516 |
| 2024-03-04 | 10.15 | 10.26 | 10.1 | 10.22 | +0.69% | 190,061 | 193,256,694 |
| 2024-03-01 | 10.09 | 10.18 | 10.05 | 10.15 | +0.5% | 189,473 | 191,748,158 |
| 2024-02-29 | 9.81 | 10.1 | 9.78 | 10.1 | +3.06% | 236,246 | 236,267,306 |
| 2024-02-28 | 9.95 | 10.13 | 9.8 | 9.8 | -1.51% | 285,457 | 285,625,968 |
| 2024-02-27 | 9.87 | 9.95 | 9.82 | 9.95 | +0.81% | 162,000 | 160,288,350 |
| 2024-02-26 | 10.03 | 10.12 | 9.85 | 9.87 | -1.6% | 246,983 | 245,507,597 |
| 2024-02-23 | 9.89 | 10.07 | 9.87 | 10.03 | +1.52% | 262,479 | 262,120,136 |
| 2024-02-22 | 9.82 | 9.9 | 9.74 | 9.88 | +0.61% | 191,066 | 187,963,382 |
| 2024-02-21 | 9.69 | 9.95 | 9.64 | 9.82 | +0.82% | 256,388 | 252,551,300 |
| 2024-02-20 | 9.72 | 9.84 | 9.64 | 9.74 | +0.1% | 190,477 | 185,420,349 |
| 2024-02-19 | 9.85 | 9.88 | 9.65 | 9.73 | -0.41% | 256,256 | 249,343,345 |
| 2024-02-08 | 9.65 | 9.98 | 9.57 | 9.77 | +2.3% | 385,286 | 377,556,682 |
| 2024-02-07 | 9.09 | 9.56 | 9.06 | 9.55 | +5.29% | 399,908 | 377,552,229 |
| 2024-02-06 | 8.31 | 9.11 | 8.23 | 9.07 | +7.21% | 279,656 | 245,603,638 |
| 2024-02-05 | 8.6 | 8.64 | 8.1 | 8.46 | -2.87% | 267,822 | 224,899,441 |
| 2024-02-02 | 9 | 9.08 | 8.42 | 8.71 | -2.9% | 261,656 | 230,511,541 |
| 2024-02-01 | 9.1 | 9.17 | 8.92 | 8.97 | -1.54% | 190,849 | 172,618,163 |
| 2024-01-31 | 9.22 | 9.34 | 9.06 | 9.11 | -0.44% | 183,534 | 168,440,476 |
| 2024-01-30 | 9.4 | 9.4 | 9.13 | 9.15 | -2.97% | 198,088 | 183,905,762 |
| 2024-01-29 | 9.66 | 9.7 | 9.39 | 9.43 | -1.98% | 201,586 | 192,269,174 |
| 2024-01-26 | 9.83 | 9.84 | 9.54 | 9.62 | -1.64% | 212,435 | 205,225,176 |
| 2024-01-25 | 9.3 | 9.8 | 9.28 | 9.78 | +7.59% | 287,407 | 275,049,350 |
| 2024-01-24 | 8.99 | 9.11 | 8.76 | 9.09 | +1.56% | 142,999 | 128,403,846 |
| 2024-01-23 | 8.85 | 9.01 | 8.71 | 8.95 | +1.02% | 142,226 | 126,127,185 |
| 2024-01-22 | 9.33 | 9.36 | 8.83 | 8.86 | -5.64% | 178,154 | 162,282,668 |
| 2024-01-19 | 9.35 | 9.47 | 9.28 | 9.39 | +0.54% | 131,516 | 123,510,297 |
| 2024-01-18 | 9.45 | 9.47 | 9.06 | 9.34 | -1.68% | 213,933 | 197,743,059 |
| 2024-01-17 | 9.63 | 9.73 | 9.5 | 9.5 | -1.66% | 140,940 | 136,040,656 |
| 2024-01-16 | 9.63 | 9.69 | 9.52 | 9.66 | +0.42% | 130,097 | 124,960,660 |
| 2024-01-15 | 9.62 | 9.69 | 9.52 | 9.62 | -0.1% | 125,006 | 120,252,970 |
| 2024-01-12 | 9.56 | 9.7 | 9.53 | 9.63 | +0.21% | 97,597 | 94,187,607 |
| 2024-01-11 | 9.52 | 9.65 | 9.46 | 9.61 | +0.31% | 128,415 | 122,730,426 |
| 2024-01-10 | 9.54 | 9.7 | 9.5 | 9.58 | -0.42% | 152,098 | 145,898,239 |
| 2024-01-09 | 9.59 | 9.66 | 9.46 | 9.62 | +0.42% | 131,068 | 125,434,381 |
| 2024-01-08 | 9.65 | 9.68 | 9.52 | 9.58 | -1.03% | 186,354 | 178,893,501 |
| 2024-01-05 | 9.75 | 9.83 | 9.64 | 9.68 | -0.72% | 220,921 | 215,577,616 |
| 2024-01-04 | 9.65 | 9.76 | 9.6 | 9.75 | +1.04% | 193,206 | 187,110,241 |
| 2024-01-03 | 9.52 | 9.71 | 9.49 | 9.65 | +1.26% | 165,352 | 159,279,497 |
| 2024-01-02 | 9.45 | 9.59 | 9.39 | 9.53 | +0.85% | 150,861 | 143,560,935 |
| 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：