股票概览
11
-8.1%
-0.97
11.51
开盘价
11.65
最高价
10.96
最低价
187,601
成交量
数据更新至: 2024-05-20
技术指标
11.42
MA5 (5日均线)
10.76
MA10 (10日均线)
9.93
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 | 11.51 | 11.65 | 10.96 | 11 | -8.1% | 187,601 | 209,517,530 |
| 2024-05-17 | 11.48 | 12 | 11.2 | 11.97 | +3.01% | 218,642 | 254,072,370 |
| 2024-05-16 | 11.05 | 11.67 | 11.05 | 11.62 | +4.12% | 210,646 | 240,115,365 |
| 2024-05-15 | 11.69 | 12.46 | 11.03 | 11.16 | -1.5% | 282,057 | 330,737,199 |
| 2024-05-14 | 10.3 | 11.33 | 10.24 | 11.33 | +10% | 121,657 | 131,604,077 |
| 2024-05-13 | 9.99 | 10.45 | 9.94 | 10.3 | +1.48% | 83,664 | 85,655,957 |
| 2024-05-10 | 9.93 | 10.3 | 9.91 | 10.15 | +1.91% | 71,480 | 72,505,170 |
| 2024-05-09 | 10 | 10.08 | 9.88 | 9.96 | +0.1% | 45,675 | 45,565,682 |
| 2024-05-08 | 10.2 | 10.22 | 9.88 | 9.95 | -2.36% | 66,645 | 66,559,629 |
| 2024-05-07 | 10.01 | 10.24 | 9.97 | 10.19 | +1.19% | 69,247 | 70,093,599 |
| 2024-05-06 | 9.85 | 10.14 | 9.77 | 10.07 | +4.46% | 109,543 | 109,202,839 |
| 2024-04-30 | 9.75 | 9.85 | 9.55 | 9.64 | +1.8% | 109,020 | 105,548,905 |
| 2024-04-29 | 9.5 | 9.5 | 9.21 | 9.47 | +2.93% | 76,441 | 71,718,553 |
| 2024-04-26 | 8.9 | 9.35 | 8.9 | 9.2 | +2.34% | 80,314 | 73,651,073 |
| 2024-04-25 | 8.76 | 9.03 | 8.68 | 8.99 | +2.74% | 64,128 | 57,313,386 |
| 2024-04-24 | 8.66 | 8.8 | 8.52 | 8.75 | +0.11% | 70,925 | 61,589,792 |
| 2024-04-23 | 8.66 | 9.14 | 8.5 | 8.74 | +2.1% | 88,344 | 78,277,201 |
| 2024-04-22 | 8.62 | 8.72 | 8.32 | 8.56 | -1.61% | 63,918 | 54,526,649 |
| 2024-04-19 | 8.98 | 9.04 | 8.63 | 8.7 | -2.68% | 90,059 | 79,345,331 |
| 2024-04-18 | 9.23 | 9.33 | 8.81 | 8.94 | +2.05% | 138,750 | 125,551,873 |
| 2024-04-17 | 8.06 | 8.76 | 8.06 | 8.76 | +10.05% | 76,899 | 65,357,443 |
| 2024-04-16 | 8.61 | 8.73 | 7.94 | 7.96 | -8.92% | 91,749 | 75,057,974 |
| 2024-04-15 | 9.11 | 9.23 | 8.54 | 8.74 | -7.02% | 103,281 | 91,579,399 |
| 2024-04-12 | 9.35 | 9.61 | 9.3 | 9.4 | +0.64% | 90,203 | 85,419,770 |
| 2024-04-11 | 9.24 | 9.43 | 9.24 | 9.34 | +0.21% | 71,281 | 66,639,843 |
| 2024-04-10 | 9.53 | 9.59 | 9.08 | 9.32 | -2.51% | 100,410 | 93,332,200 |
| 2024-04-09 | 9.41 | 9.61 | 9.41 | 9.56 | +1.59% | 105,655 | 100,559,247 |
| 2024-04-08 | 9.86 | 9.93 | 9.38 | 9.41 | -6.09% | 158,466 | 152,394,097 |
| 2024-04-03 | 10.52 | 10.93 | 10.01 | 10.02 | -8.99% | 216,384 | 224,730,270 |
| 2024-04-02 | 11 | 11.92 | 10.47 | 11.01 | -5.09% | 324,601 | 356,864,018 |
| 2024-04-01 | 11.6 | 11.6 | 11.6 | 11.6 | -10.01% | 18,162 | 21,067,920 |
| 2024-03-29 | 13.89 | 15.75 | 12.89 | 12.89 | -9.99% | 283,173 | 400,796,970 |
| 2024-03-28 | 14.32 | 14.32 | 14.01 | 14.32 | +9.98% | 192,128 | 274,827,500 |
| 2024-03-27 | 13.02 | 13.02 | 12.7 | 13.02 | +9.97% | 56,015 | 72,910,804 |
| 2024-03-26 | 11.84 | 11.84 | 11.24 | 11.84 | +10.04% | 89,301 | 105,220,509 |
| 2024-03-25 | 10.07 | 10.76 | 9.4 | 10.76 | +10.02% | 69,217 | 70,793,789 |
| 2024-03-22 | 8.9 | 9.78 | 8.61 | 9.78 | +10.01% | 51,252 | 46,920,794 |
| 2024-03-21 | 8.7 | 9.01 | 8.68 | 8.89 | +2.18% | 23,663 | 20,976,342 |
| 2024-03-20 | 8.56 | 8.7 | 8.52 | 8.7 | +2.11% | 18,627 | 16,045,211 |
| 2024-03-19 | 8.48 | 8.58 | 8.4 | 8.52 | +1.67% | 24,344 | 20,706,697 |
| 2024-03-18 | 8.34 | 8.48 | 8.29 | 8.38 | +1.09% | 22,821 | 19,087,083 |
| 2024-03-15 | 8.24 | 8.36 | 8.08 | 8.29 | +1.34% | 19,158 | 15,809,523 |
| 2024-03-14 | 8.22 | 8.28 | 8.04 | 8.18 | +0.12% | 17,633 | 14,428,572 |
| 2024-03-13 | 8.26 | 8.34 | 8.02 | 8.17 | -1.45% | 28,456 | 23,170,368 |
| 2024-03-12 | 7.95 | 8.38 | 7.93 | 8.29 | +4.41% | 37,307 | 30,387,422 |
| 2024-03-11 | 7.66 | 8.02 | 7.61 | 7.94 | +3.66% | 26,556 | 20,730,812 |
| 2024-03-08 | 7.54 | 7.69 | 7.51 | 7.66 | +0.79% | 16,386 | 12,465,678 |
| 2024-03-07 | 7.62 | 7.82 | 7.53 | 7.6 | +0.4% | 24,077 | 18,427,774 |
| 2024-03-06 | 7.41 | 7.6 | 7.38 | 7.57 | +2.02% | 25,239 | 18,937,168 |
| 2024-03-05 | 7.59 | 7.59 | 7.38 | 7.42 | -2.24% | 24,220 | 18,018,901 |
| 2024-03-04 | 7.67 | 7.74 | 7.45 | 7.59 | -1.43% | 34,809 | 26,375,014 |
| 2024-03-01 | 7.77 | 7.85 | 7.47 | 7.7 | -0.9% | 53,225 | 40,465,531 |
| 2024-02-29 | 7.45 | 7.77 | 7.26 | 7.77 | +1.97% | 54,636 | 41,511,136 |
| 2024-02-28 | 8.52 | 8.75 | 7.62 | 7.62 | -10.04% | 65,542 | 53,065,799 |
| 2024-02-27 | 8.48 | 8.51 | 8.21 | 8.47 | +0.12% | 34,175 | 28,647,441 |
| 2024-02-26 | 8.13 | 8.8 | 8.1 | 8.46 | +4.57% | 50,079 | 42,607,337 |
| 2024-02-23 | 7.96 | 8.21 | 7.92 | 8.09 | +1.13% | 47,989 | 38,701,635 |
| 2024-02-22 | 8.08 | 8.24 | 7.84 | 8 | -1.6% | 51,518 | 41,058,408 |
| 2024-02-21 | 8.49 | 8.5 | 8.01 | 8.13 | -1.45% | 45,708 | 37,264,127 |
| 2024-02-20 | 7.51 | 8.25 | 7.43 | 8.25 | +10% | 52,776 | 41,688,890 |
| 2024-02-19 | 7.14 | 7.7 | 7.14 | 7.5 | +7.14% | 60,884 | 45,888,213 |
| 2024-02-08 | 6.1 | 7 | 6.1 | 7 | +10.06% | 87,979 | 58,755,945 |
| 2024-02-07 | 6.79 | 6.8 | 6.19 | 6.36 | -7.42% | 120,343 | 75,727,707 |
| 2024-02-06 | 6.87 | 7.12 | 6.87 | 6.87 | -9.96% | 65,485 | 45,188,965 |
| 2024-02-05 | 8.13 | 8.26 | 7.63 | 7.63 | -10.02% | 40,490 | 31,517,667 |
| 2024-02-02 | 10.01 | 10.35 | 8.48 | 8.48 | -9.98% | 117,288 | 107,623,592 |
| 2024-02-01 | 9.15 | 9.42 | 8.98 | 9.42 | +10.05% | 18,317 | 17,068,487 |
| 2024-01-31 | 9.14 | 9.58 | 8.53 | 8.56 | -4.57% | 42,777 | 37,695,244 |
| 2024-01-30 | 9.41 | 9.51 | 8.91 | 8.97 | -5.68% | 37,277 | 33,987,918 |
| 2024-01-29 | 10.22 | 10.34 | 9.5 | 9.51 | -7.58% | 38,338 | 37,339,825 |
| 2024-01-26 | 10.31 | 10.7 | 10.26 | 10.29 | -0.19% | 28,443 | 29,661,960 |
| 2024-01-25 | 10.24 | 10.31 | 9.83 | 10.31 | +2.89% | 24,430 | 24,662,096 |
| 2024-01-24 | 10.07 | 10.35 | 9.63 | 10.02 | -0.69% | 38,994 | 38,803,662 |
| 2024-01-23 | 10.26 | 10.34 | 9.85 | 10.09 | -2.51% | 48,779 | 49,044,126 |
| 2024-01-22 | 10.71 | 10.89 | 10.25 | 10.35 | -2.91% | 40,702 | 43,123,771 |
| 2024-01-19 | 10.74 | 10.95 | 10.6 | 10.66 | -1.02% | 26,592 | 28,518,642 |
| 2024-01-18 | 10.78 | 10.9 | 10.42 | 10.77 | +0.56% | 28,851 | 30,798,133 |
| 2024-01-17 | 10.91 | 10.91 | 10.7 | 10.71 | -1.29% | 13,848 | 14,944,183 |
| 2024-01-16 | 10.8 | 10.95 | 10.63 | 10.85 | -0.18% | 24,256 | 26,076,498 |
| 2024-01-15 | 10.5 | 10.97 | 10.46 | 10.87 | +2.64% | 34,256 | 37,045,338 |
| 2024-01-12 | 10.89 | 10.89 | 10.51 | 10.59 | -2.58% | 26,292 | 28,015,090 |
| 2024-01-11 | 10.57 | 10.88 | 10.57 | 10.87 | +2.35% | 26,368 | 28,466,759 |
| 2024-01-10 | 10.66 | 10.78 | 10.48 | 10.62 | -0.93% | 28,314 | 30,121,227 |
| 2024-01-09 | 10.42 | 10.78 | 10.42 | 10.72 | +3.38% | 34,543 | 36,869,270 |
| 2024-01-08 | 10.62 | 10.7 | 10.37 | 10.37 | -2.17% | 33,200 | 34,865,707 |
| 2024-01-05 | 10.5 | 11.1 | 10.5 | 10.6 | +0.47% | 46,242 | 49,705,720 |
| 2024-01-04 | 10.35 | 10.64 | 10.28 | 10.55 | +2.03% | 29,526 | 30,910,201 |
| 2024-01-03 | 10.3 | 10.44 | 10.25 | 10.34 | -0.19% | 22,300 | 23,033,491 |
| 2024-01-02 | 10 | 10.44 | 10 | 10.36 | +4.23% | 44,776 | 45,958,968 |
| 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：