股票概览
11.42
-6.01%
-0.73
11.8
开盘价
12.19
最高价
11.2
最低价
388,463
成交量
数据更新至: 2024-05-20
技术指标
11.45
MA5 (5日均线)
11.48
MA10 (10日均线)
11.63
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 | 11.8 | 12.19 | 11.2 | 11.42 | -6.01% | 388,463 | 449,873,520 |
| 2024-05-17 | 11.69 | 12.58 | 11.32 | 12.15 | +3.85% | 474,723 | 573,216,562 |
| 2024-05-16 | 11.02 | 11.8 | 11.01 | 11.7 | +6.07% | 386,054 | 442,371,466 |
| 2024-05-15 | 10.93 | 11.27 | 10.77 | 11.03 | +0.55% | 236,347 | 262,605,954 |
| 2024-05-14 | 10.86 | 11.03 | 10.66 | 10.97 | +1.2% | 200,158 | 217,873,218 |
| 2024-05-13 | 11.18 | 11.42 | 10.74 | 10.84 | -4.83% | 249,860 | 273,997,839 |
| 2024-05-10 | 11.8 | 12.32 | 11.35 | 11.39 | -4.04% | 310,778 | 362,322,062 |
| 2024-05-09 | 11.37 | 12.18 | 11.18 | 11.87 | +4.4% | 417,782 | 487,014,280 |
| 2024-05-08 | 11.85 | 12.15 | 11.11 | 11.37 | -5.88% | 364,186 | 421,905,213 |
| 2024-05-07 | 11.56 | 12.24 | 11.22 | 12.08 | +2.98% | 500,884 | 595,489,028 |
| 2024-05-06 | 11.49 | 12.25 | 11.49 | 11.73 | -8.14% | 561,862 | 663,763,252 |
| 2024-04-30 | 12.82 | 12.98 | 12.77 | 12.77 | -10.01% | 117,956 | 151,109,375 |
| 2024-04-29 | 13.01 | 14.72 | 12.28 | 14.19 | +4.03% | 783,702 | 1,039,976,853 |
| 2024-04-26 | 15.03 | 15.03 | 12.88 | 13.64 | -0.15% | 781,644 | 1,134,720,292 |
| 2024-04-25 | 13.66 | 13.66 | 13.35 | 13.66 | +9.98% | 292,457 | 399,253,005 |
| 2024-04-24 | 10.16 | 12.42 | 10.16 | 12.42 | +10.01% | 383,679 | 440,225,615 |
| 2024-04-23 | 10.71 | 11.29 | 10.7 | 11.29 | +10.04% | 194,098 | 215,365,295 |
| 2024-04-22 | 10.26 | 10.26 | 10.26 | 10.26 | +9.97% | 54,653 | 56,073,701 |
| 2024-04-19 | 9.33 | 9.33 | 9.33 | 9.33 | +10.02% | 51,670 | 48,207,849 |
| 2024-04-18 | 8.36 | 8.48 | 7.63 | 8.48 | +9.99% | 92,518 | 75,292,604 |
| 2024-04-17 | 7.22 | 7.71 | 7.1 | 7.71 | +9.99% | 30,311 | 22,822,389 |
| 2024-04-16 | 7.46 | 7.46 | 6.92 | 7.01 | -6.16% | 36,113 | 25,558,199 |
| 2024-04-15 | 7.99 | 8.12 | 7.36 | 7.47 | -6.51% | 44,367 | 33,706,491 |
| 2024-04-12 | 8.05 | 8.18 | 7.97 | 7.99 | -1.48% | 21,525 | 17,342,087 |
| 2024-04-11 | 8.05 | 8.26 | 7.92 | 8.11 | +0.62% | 25,578 | 20,811,683 |
| 2024-04-10 | 8.28 | 8.32 | 7.97 | 8.06 | -2.66% | 23,296 | 18,780,976 |
| 2024-04-09 | 8.15 | 8.3 | 8 | 8.28 | +1.22% | 20,850 | 17,186,905 |
| 2024-04-08 | 8.44 | 8.45 | 8.17 | 8.18 | -3.2% | 22,872 | 18,969,644 |
| 2024-04-03 | 8.34 | 8.47 | 8.3 | 8.45 | +0.6% | 26,958 | 22,632,912 |
| 2024-04-02 | 8.39 | 8.45 | 8.31 | 8.4 | 0% | 21,928 | 18,382,163 |
| 2024-04-01 | 8.35 | 8.4 | 8.27 | 8.4 | +1.33% | 22,306 | 18,617,194 |
| 2024-03-29 | 8.11 | 8.32 | 8.06 | 8.29 | +2.09% | 25,403 | 20,923,639 |
| 2024-03-28 | 7.9 | 8.15 | 7.88 | 8.12 | +2.65% | 17,972 | 14,498,731 |
| 2024-03-27 | 8.11 | 8.21 | 7.88 | 7.91 | -2.94% | 16,806 | 13,523,832 |
| 2024-03-26 | 8.1 | 8.21 | 7.99 | 8.15 | +0.25% | 21,462 | 17,375,394 |
| 2024-03-25 | 8.22 | 8.31 | 8.11 | 8.13 | -1.69% | 23,141 | 18,998,793 |
| 2024-03-22 | 8.47 | 8.47 | 8.19 | 8.27 | -2.48% | 28,908 | 23,952,188 |
| 2024-03-21 | 8.5 | 8.59 | 8.32 | 8.48 | +0.12% | 24,476 | 20,696,088 |
| 2024-03-20 | 8.33 | 8.47 | 8.3 | 8.47 | +2.05% | 19,409 | 16,325,557 |
| 2024-03-19 | 8.19 | 8.35 | 8.19 | 8.3 | +0.61% | 19,181 | 15,928,061 |
| 2024-03-18 | 8.09 | 8.27 | 8.09 | 8.25 | +1.98% | 22,703 | 18,617,080 |
| 2024-03-15 | 8.06 | 8.09 | 7.94 | 8.09 | +1.13% | 19,140 | 15,340,349 |
| 2024-03-14 | 7.99 | 8.03 | 7.86 | 8 | +0.25% | 18,116 | 14,436,589 |
| 2024-03-13 | 7.99 | 8.02 | 7.9 | 7.98 | 0% | 18,406 | 14,649,597 |
| 2024-03-12 | 7.81 | 7.98 | 7.81 | 7.98 | +1.66% | 21,466 | 16,991,435 |
| 2024-03-11 | 7.79 | 7.86 | 7.76 | 7.85 | +1.16% | 15,943 | 12,450,164 |
| 2024-03-08 | 7.67 | 7.79 | 7.61 | 7.76 | +1.17% | 14,540 | 11,194,429 |
| 2024-03-07 | 7.78 | 7.83 | 7.64 | 7.67 | -0.65% | 17,845 | 13,811,345 |
| 2024-03-06 | 7.62 | 7.79 | 7.54 | 7.72 | +1.31% | 21,882 | 16,812,770 |
| 2024-03-05 | 7.68 | 7.74 | 7.57 | 7.62 | -1.3% | 21,329 | 16,335,433 |
| 2024-03-04 | 7.84 | 7.86 | 7.51 | 7.72 | -0.77% | 29,015 | 22,226,161 |
| 2024-03-01 | 7.78 | 7.89 | 7.68 | 7.78 | +1.04% | 32,291 | 25,083,075 |
| 2024-02-29 | 7.42 | 7.75 | 7.39 | 7.7 | +2.94% | 38,602 | 29,257,655 |
| 2024-02-28 | 8.14 | 8.32 | 7.46 | 7.48 | -8.11% | 57,194 | 45,120,749 |
| 2024-02-27 | 7.93 | 8.14 | 7.93 | 8.14 | +1.37% | 24,435 | 19,749,601 |
| 2024-02-26 | 8.01 | 8.16 | 7.88 | 8.03 | -0.25% | 42,323 | 33,814,942 |
| 2024-02-23 | 7.63 | 8.24 | 7.55 | 8.05 | +7.05% | 69,840 | 55,472,171 |
| 2024-02-22 | 7.36 | 7.56 | 7.31 | 7.52 | +2.04% | 29,943 | 22,354,074 |
| 2024-02-21 | 7.28 | 7.6 | 7.16 | 7.37 | +0.82% | 30,474 | 22,714,597 |
| 2024-02-20 | 7.1 | 7.36 | 6.94 | 7.31 | +2.81% | 36,727 | 26,351,241 |
| 2024-02-19 | 6.9 | 7.32 | 6.9 | 7.11 | +3.49% | 58,483 | 41,814,476 |
| 2024-02-08 | 6.39 | 6.93 | 6.17 | 6.87 | +7.34% | 67,345 | 44,211,895 |
| 2024-02-07 | 6.5 | 6.55 | 6.12 | 6.4 | -1.23% | 73,472 | 45,556,448 |
| 2024-02-06 | 6.52 | 6.84 | 6.17 | 6.48 | -5.54% | 94,027 | 59,317,712 |
| 2024-02-05 | 7.44 | 7.48 | 6.86 | 6.86 | -9.97% | 51,738 | 35,754,161 |
| 2024-02-02 | 8.07 | 8.29 | 7.32 | 7.62 | -5.58% | 45,940 | 35,861,589 |
| 2024-02-01 | 8.43 | 8.43 | 7.84 | 8.07 | -4.61% | 46,421 | 37,547,037 |
| 2024-01-31 | 9.06 | 9.06 | 8.42 | 8.46 | -5.37% | 36,855 | 31,850,485 |
| 2024-01-30 | 9.33 | 9.5 | 8.92 | 8.94 | -4.69% | 24,509 | 22,312,165 |
| 2024-01-29 | 9.7 | 9.78 | 9.35 | 9.38 | -3.1% | 32,924 | 31,320,519 |
| 2024-01-26 | 9.5 | 9.82 | 9.49 | 9.68 | +2.11% | 34,653 | 33,650,771 |
| 2024-01-25 | 8.9 | 9.5 | 8.9 | 9.48 | +6.64% | 40,404 | 37,485,090 |
| 2024-01-24 | 8.75 | 8.94 | 8.48 | 8.89 | +2.18% | 38,818 | 33,933,025 |
| 2024-01-23 | 8.89 | 8.94 | 8.5 | 8.7 | -2.47% | 43,264 | 37,507,185 |
| 2024-01-22 | 9.66 | 9.66 | 8.84 | 8.92 | -7.18% | 44,625 | 41,102,606 |
| 2024-01-19 | 9.94 | 9.94 | 9.58 | 9.61 | -2.34% | 29,112 | 28,163,073 |
| 2024-01-18 | 10.03 | 10.15 | 9.58 | 9.84 | -1.89% | 38,673 | 37,738,962 |
| 2024-01-17 | 10.17 | 10.25 | 10.03 | 10.03 | -1.57% | 21,581 | 21,885,059 |
| 2024-01-16 | 10.24 | 10.29 | 10.04 | 10.19 | +0.39% | 27,907 | 28,313,776 |
| 2024-01-15 | 10.2 | 10.23 | 10.07 | 10.15 | -0.78% | 21,222 | 21,547,531 |
| 2024-01-12 | 10.22 | 10.41 | 10.22 | 10.23 | +0.2% | 25,331 | 26,144,679 |
| 2024-01-11 | 9.99 | 10.23 | 9.99 | 10.21 | +1.69% | 20,999 | 21,323,260 |
| 2024-01-10 | 10.2 | 10.23 | 10 | 10.04 | -1.28% | 24,759 | 25,020,999 |
| 2024-01-09 | 10.07 | 10.27 | 10.06 | 10.17 | +0.79% | 28,860 | 29,379,538 |
| 2024-01-08 | 10.13 | 10.28 | 10.07 | 10.09 | -0.1% | 28,380 | 28,849,037 |
| 2024-01-05 | 10.24 | 10.37 | 10.06 | 10.1 | -0.98% | 20,674 | 21,064,385 |
| 2024-01-04 | 10.29 | 10.29 | 10.12 | 10.2 | -0.87% | 23,244 | 23,649,645 |
| 2024-01-03 | 10.12 | 10.29 | 10.12 | 10.29 | +1.18% | 30,120 | 30,745,650 |
| 2024-01-02 | 10.01 | 10.25 | 10.01 | 10.17 | +1.6% | 26,963 | 27,414,919 |
| 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：