股票概览
11.42
-0.61%
-0.07
11.57
开盘价
11.66
最高价
11.37
最低价
32,700
成交量
数据更新至: 2024-05-20
技术指标
11.36
MA5 (5日均线)
11.21
MA10 (10日均线)
10.96
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 | 11.57 | 11.66 | 11.37 | 11.42 | -0.61% | 32,700 | 37,583,246 |
| 2024-05-17 | 11.54 | 11.6 | 11.34 | 11.49 | +0.17% | 29,954 | 34,269,762 |
| 2024-05-16 | 11.37 | 11.56 | 11.26 | 11.47 | +2.14% | 40,287 | 46,181,100 |
| 2024-05-15 | 11.21 | 11.5 | 10.92 | 11.23 | +0.36% | 38,890 | 43,723,446 |
| 2024-05-14 | 10.69 | 11.23 | 10.65 | 11.19 | +5.37% | 42,444 | 46,731,329 |
| 2024-05-13 | 10.89 | 10.9 | 10.58 | 10.62 | -2.93% | 30,299 | 32,383,411 |
| 2024-05-10 | 11.16 | 11.22 | 10.85 | 10.94 | -1.97% | 30,196 | 33,088,080 |
| 2024-05-09 | 11.27 | 11.35 | 11.12 | 11.16 | -0.18% | 28,564 | 32,054,265 |
| 2024-05-08 | 11.41 | 11.45 | 11.13 | 11.18 | -1.93% | 26,702 | 30,088,777 |
| 2024-05-07 | 11.52 | 11.6 | 11.31 | 11.4 | -0.96% | 28,412 | 32,452,797 |
| 2024-05-06 | 11.21 | 11.78 | 11.21 | 11.51 | +3.69% | 31,472 | 35,991,995 |
| 2024-04-30 | 11.35 | 11.48 | 10.99 | 11.1 | -1.94% | 33,254 | 37,146,839 |
| 2024-04-29 | 10.74 | 11.38 | 10.71 | 11.32 | +5.3% | 41,208 | 45,958,911 |
| 2024-04-26 | 10.65 | 10.82 | 10.5 | 10.75 | -0.28% | 34,938 | 37,396,785 |
| 2024-04-25 | 10.55 | 10.83 | 10.5 | 10.78 | +2.08% | 36,689 | 39,367,347 |
| 2024-04-24 | 10.18 | 10.66 | 10.18 | 10.56 | +3.13% | 39,253 | 41,129,766 |
| 2024-04-23 | 10.16 | 10.27 | 10.1 | 10.24 | +1.69% | 27,291 | 27,870,563 |
| 2024-04-22 | 10.25 | 10.33 | 9.88 | 10.07 | -1.76% | 31,098 | 31,511,103 |
| 2024-04-19 | 10.51 | 10.6 | 10.19 | 10.25 | -2.57% | 36,221 | 37,412,064 |
| 2024-04-18 | 10.63 | 10.76 | 10.2 | 10.52 | +0.29% | 58,791 | 61,745,681 |
| 2024-04-17 | 9.87 | 10.6 | 9.8 | 10.49 | +6.28% | 75,598 | 78,383,977 |
| 2024-04-16 | 10.84 | 10.84 | 9.87 | 9.87 | -10.03% | 70,162 | 70,264,042 |
| 2024-04-15 | 11.84 | 11.85 | 10.76 | 10.97 | -6.96% | 85,604 | 95,044,224 |
| 2024-04-12 | 11.93 | 12.08 | 11.77 | 11.79 | -1.91% | 41,766 | 49,759,967 |
| 2024-04-11 | 11.85 | 12.16 | 11.79 | 12.02 | +1.01% | 42,522 | 51,218,474 |
| 2024-04-10 | 12.37 | 12.47 | 11.75 | 11.9 | -4.11% | 58,209 | 69,829,830 |
| 2024-04-09 | 12.26 | 12.59 | 12.22 | 12.41 | +2.06% | 42,663 | 52,708,066 |
| 2024-04-08 | 12.5 | 12.51 | 12.15 | 12.16 | -3.11% | 50,330 | 61,779,972 |
| 2024-04-03 | 12.87 | 12.9 | 12.38 | 12.55 | -2.49% | 63,502 | 79,838,613 |
| 2024-04-02 | 13.02 | 13.4 | 12.8 | 12.87 | -1.08% | 81,035 | 105,538,108 |
| 2024-04-01 | 12.78 | 13.04 | 12.41 | 13.01 | +2.6% | 98,028 | 124,954,358 |
| 2024-03-29 | 12.65 | 12.78 | 12.41 | 12.68 | +0.71% | 59,363 | 74,791,959 |
| 2024-03-28 | 12.21 | 12.78 | 12.1 | 12.59 | +1.86% | 99,610 | 124,799,475 |
| 2024-03-27 | 12.95 | 13.04 | 12.35 | 12.36 | -4.56% | 104,848 | 132,099,930 |
| 2024-03-26 | 13.6 | 13.8 | 12.61 | 12.95 | -3.29% | 146,472 | 190,536,802 |
| 2024-03-25 | 15.74 | 15.74 | 13.02 | 13.39 | -6.43% | 200,884 | 292,306,629 |
| 2024-03-22 | 13.81 | 14.39 | 13.7 | 14.31 | +2.95% | 112,230 | 157,971,568 |
| 2024-03-21 | 13.87 | 14.14 | 13.7 | 13.9 | -0.5% | 88,777 | 123,330,057 |
| 2024-03-20 | 13.31 | 14.2 | 13.3 | 13.97 | +3.48% | 127,853 | 177,002,200 |
| 2024-03-19 | 13.11 | 14 | 13.09 | 13.5 | +3.05% | 124,714 | 168,819,424 |
| 2024-03-18 | 12.9 | 13.23 | 12.89 | 13.1 | +1.63% | 69,470 | 90,804,373 |
| 2024-03-15 | 12.86 | 12.93 | 12.7 | 12.89 | -0.46% | 56,687 | 72,561,648 |
| 2024-03-14 | 13.14 | 13.15 | 12.57 | 12.95 | -1.45% | 85,982 | 110,469,703 |
| 2024-03-13 | 12.88 | 13.43 | 12.75 | 13.14 | +1.94% | 117,076 | 152,693,300 |
| 2024-03-12 | 13.13 | 13.16 | 12.61 | 12.89 | -1.83% | 124,424 | 160,034,448 |
| 2024-03-11 | 12.57 | 13.51 | 12.4 | 13.13 | +6.4% | 185,588 | 238,902,962 |
| 2024-03-08 | 11.9 | 12.41 | 11.77 | 12.34 | +3.7% | 109,075 | 132,751,191 |
| 2024-03-07 | 12.32 | 12.48 | 11.9 | 11.9 | -3.88% | 112,553 | 136,641,415 |
| 2024-03-06 | 12.01 | 12.54 | 12.01 | 12.38 | +1.64% | 131,993 | 162,584,782 |
| 2024-03-05 | 12.49 | 12.67 | 11.95 | 12.18 | -2.72% | 199,616 | 243,828,909 |
| 2024-03-04 | 12.9 | 13.84 | 12.49 | 12.52 | -0.48% | 325,992 | 424,571,333 |
| 2024-03-01 | 11.94 | 12.58 | 11.65 | 12.58 | +9.97% | 260,480 | 315,652,495 |
| 2024-02-29 | 10.41 | 11.44 | 10.41 | 11.44 | +10% | 101,676 | 112,475,044 |
| 2024-02-28 | 11.28 | 11.67 | 10.33 | 10.4 | -6.89% | 175,346 | 194,000,982 |
| 2024-02-27 | 10.85 | 11.17 | 10.61 | 11.17 | +2.48% | 114,932 | 126,532,893 |
| 2024-02-26 | 10.7 | 11.22 | 10.67 | 10.9 | +1.58% | 149,299 | 163,252,256 |
| 2024-02-23 | 10.38 | 10.86 | 10.31 | 10.73 | +2.78% | 153,848 | 162,989,714 |
| 2024-02-22 | 9.94 | 10.44 | 9.88 | 10.44 | +3.98% | 160,640 | 163,618,524 |
| 2024-02-21 | 10.08 | 10.98 | 9.9 | 10.04 | -1.18% | 219,244 | 224,733,471 |
| 2024-02-20 | 9.39 | 10.16 | 9.05 | 10.16 | +9.96% | 89,780 | 87,084,775 |
| 2024-02-19 | 8.48 | 9.24 | 8.48 | 9.24 | +10% | 126,535 | 111,934,080 |
| 2024-02-08 | 8.02 | 8.48 | 7.69 | 8.4 | +4.74% | 125,633 | 101,939,466 |
| 2024-02-07 | 8.71 | 8.76 | 7.75 | 8.02 | -6.64% | 131,986 | 107,657,734 |
| 2024-02-06 | 8.26 | 9 | 8 | 8.59 | -3.37% | 139,036 | 116,345,863 |
| 2024-02-05 | 9.88 | 9.98 | 8.89 | 8.89 | -10.02% | 106,127 | 96,311,384 |
| 2024-02-02 | 10.26 | 10.53 | 9.6 | 9.88 | -3.42% | 117,794 | 118,674,887 |
| 2024-02-01 | 10.45 | 10.57 | 9.98 | 10.23 | -1.16% | 123,277 | 127,061,323 |
| 2024-01-31 | 11.33 | 11.43 | 10.28 | 10.35 | -8.57% | 188,836 | 202,174,425 |
| 2024-01-30 | 11.25 | 11.59 | 11.06 | 11.32 | -0.09% | 145,395 | 165,275,714 |
| 2024-01-29 | 12.13 | 12.21 | 11.25 | 11.33 | -7.21% | 204,584 | 236,728,078 |
| 2024-01-26 | 12.77 | 13 | 12.11 | 12.21 | -4.61% | 246,445 | 308,553,281 |
| 2024-01-25 | 12.79 | 12.89 | 12.01 | 12.8 | -1.16% | 329,141 | 409,781,247 |
| 2024-01-24 | 13.01 | 13.39 | 12.58 | 12.95 | -4.29% | 370,976 | 481,529,201 |
| 2024-01-23 | 13.79 | 14.17 | 13.53 | 13.53 | -9.98% | 378,326 | 514,022,117 |
| 2024-01-22 | 15.69 | 17.08 | 14.54 | 15.03 | -6.93% | 550,798 | 873,696,101 |
| 2024-01-19 | 19 | 19.6 | 16.15 | 16.15 | -9.98% | 662,353 | 1,213,656,960 |
| 2024-01-18 | 15.29 | 17.94 | 15.29 | 17.94 | +9.99% | 596,786 | 1,030,857,179 |
| 2024-01-17 | 14.83 | 16.31 | 13.8 | 16.31 | +9.98% | 621,406 | 957,912,056 |
| 2024-01-16 | 17 | 17.77 | 14.62 | 14.83 | -8.68% | 583,994 | 910,922,501 |
| 2024-01-15 | 15.59 | 16.24 | 15.54 | 16.24 | +10.03% | 293,906 | 472,375,191 |
| 2024-01-12 | 14.76 | 14.76 | 14.76 | 14.76 | +9.99% | 52,282 | 77,167,745 |
| 2024-01-11 | 12.19 | 13.42 | 12.1 | 13.42 | +10% | 172,231 | 229,168,318 |
| 2024-01-10 | 12.43 | 12.45 | 12.02 | 12.2 | -3.33% | 101,677 | 123,994,818 |
| 2024-01-09 | 11.98 | 12.98 | 11.94 | 12.62 | +5.87% | 188,207 | 233,093,004 |
| 2024-01-08 | 12.16 | 12.8 | 11.88 | 11.92 | -4.79% | 193,871 | 236,101,907 |
| 2024-01-05 | 12.49 | 13.43 | 12.4 | 12.52 | +0.81% | 286,166 | 370,689,982 |
| 2024-01-04 | 11.67 | 12.8 | 11.51 | 12.42 | +5.25% | 192,502 | 234,774,426 |
| 2024-01-03 | 11.66 | 12.02 | 11.57 | 11.8 | 0% | 69,361 | 81,635,655 |
| 2024-01-02 | 11.51 | 11.9 | 11.46 | 11.8 | +2.16% | 69,456 | 81,538,090 |
| 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：