股票概览
11.68
-1.27%
-0.15
11.79
开盘价
11.8
最高价
11.28
最低价
66,076
成交量
数据更新至: 2024-05-20
技术指标
12.03
MA5 (5日均线)
11.86
MA10 (10日均线)
11.55
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 | 11.79 | 11.8 | 11.28 | 11.68 | -1.27% | 66,076 | 76,073,222 |
| 2024-05-17 | 12.05 | 12.18 | 11.6 | 11.83 | -1.83% | 48,674 | 57,669,149 |
| 2024-05-16 | 12.22 | 12.66 | 11.88 | 12.05 | -1.63% | 57,616 | 70,428,980 |
| 2024-05-15 | 12.27 | 12.6 | 12.2 | 12.25 | -0.89% | 58,201 | 72,305,134 |
| 2024-05-14 | 11.75 | 12.49 | 11.75 | 12.36 | +4.13% | 74,500 | 91,374,474 |
| 2024-05-13 | 11.35 | 11.98 | 11.18 | 11.87 | +3.22% | 67,383 | 78,896,005 |
| 2024-05-10 | 11.86 | 12.04 | 11.36 | 11.5 | -3.12% | 82,377 | 95,366,778 |
| 2024-05-09 | 11.66 | 12.18 | 11.61 | 11.87 | +2.24% | 49,041 | 58,138,982 |
| 2024-05-08 | 11.55 | 11.71 | 11.42 | 11.61 | +0.09% | 59,450 | 68,718,465 |
| 2024-05-07 | 11.53 | 11.68 | 11.39 | 11.6 | +0.61% | 51,110 | 58,975,325 |
| 2024-05-06 | 11.19 | 11.59 | 10.87 | 11.53 | +1.23% | 72,070 | 81,291,934 |
| 2024-04-30 | 11.34 | 11.5 | 11.05 | 11.39 | +0.53% | 43,110 | 48,659,858 |
| 2024-04-29 | 10.82 | 11.35 | 10.72 | 11.33 | +4.42% | 59,416 | 66,026,128 |
| 2024-04-26 | 11.07 | 11.26 | 10.72 | 10.85 | -2.52% | 55,815 | 61,145,493 |
| 2024-04-25 | 11 | 11.27 | 10.89 | 11.13 | +1.27% | 43,694 | 48,509,667 |
| 2024-04-24 | 10.85 | 11.3 | 10.52 | 10.99 | -2.22% | 105,010 | 113,827,511 |
| 2024-04-23 | 11.5 | 11.5 | 11.2 | 11.24 | -1.83% | 32,178 | 36,353,821 |
| 2024-04-22 | 11.35 | 11.59 | 11.17 | 11.45 | +0.44% | 40,721 | 46,502,063 |
| 2024-04-19 | 10.96 | 11.46 | 10.96 | 11.4 | +2.43% | 45,759 | 51,746,902 |
| 2024-04-18 | 11.22 | 11.37 | 11.03 | 11.13 | -0.09% | 35,531 | 39,833,513 |
| 2024-04-17 | 10.51 | 11.23 | 10.51 | 11.14 | +5.99% | 59,194 | 65,108,470 |
| 2024-04-16 | 10.73 | 10.89 | 10.37 | 10.51 | -3.58% | 58,445 | 61,670,357 |
| 2024-04-15 | 11.24 | 11.48 | 10.7 | 10.9 | -4.22% | 66,554 | 73,243,243 |
| 2024-04-12 | 10.99 | 11.45 | 10.98 | 11.38 | +2.89% | 52,119 | 58,806,602 |
| 2024-04-11 | 11.2 | 11.36 | 11 | 11.06 | -1.25% | 57,564 | 64,411,227 |
| 2024-04-10 | 11.15 | 11.29 | 10.99 | 11.2 | +0.18% | 39,308 | 43,892,766 |
| 2024-04-09 | 11.19 | 11.28 | 11.1 | 11.18 | -0.18% | 43,539 | 48,682,838 |
| 2024-04-08 | 11.37 | 11.46 | 11.1 | 11.2 | -0.44% | 69,397 | 78,031,094 |
| 2024-04-03 | 11.06 | 11.34 | 10.91 | 11.25 | +0.54% | 65,148 | 72,257,717 |
| 2024-04-02 | 10.91 | 11.2 | 10.85 | 11.19 | +3.04% | 66,569 | 73,735,324 |
| 2024-04-01 | 10.8 | 10.89 | 10.48 | 10.86 | +0.56% | 53,787 | 57,805,258 |
| 2024-03-29 | 10.69 | 10.8 | 10.61 | 10.8 | +1.03% | 33,781 | 36,229,144 |
| 2024-03-28 | 10.64 | 10.89 | 10.59 | 10.69 | +0.28% | 44,298 | 47,661,280 |
| 2024-03-27 | 10.52 | 10.83 | 10.48 | 10.66 | +0.57% | 48,766 | 52,107,219 |
| 2024-03-26 | 10.55 | 10.62 | 10.3 | 10.6 | +0.86% | 38,602 | 40,446,188 |
| 2024-03-25 | 10.52 | 10.87 | 10.43 | 10.51 | -0.19% | 42,107 | 44,914,606 |
| 2024-03-22 | 10.57 | 10.62 | 10.36 | 10.53 | 0% | 39,357 | 41,261,993 |
| 2024-03-21 | 10.69 | 10.76 | 10.44 | 10.53 | -0.66% | 41,570 | 43,771,522 |
| 2024-03-20 | 10.83 | 10.83 | 10.5 | 10.6 | -1.67% | 43,883 | 46,678,827 |
| 2024-03-19 | 10.7 | 11.03 | 10.63 | 10.78 | +0.94% | 63,445 | 68,784,596 |
| 2024-03-18 | 10.55 | 10.91 | 10.43 | 10.68 | +4.09% | 127,458 | 136,012,247 |
| 2024-03-15 | 10 | 10.3 | 9.9 | 10.26 | +2.4% | 78,705 | 79,924,333 |
| 2024-03-14 | 9.66 | 10.07 | 9.62 | 10.02 | +3.3% | 55,785 | 55,501,016 |
| 2024-03-13 | 9.62 | 9.91 | 9.53 | 9.7 | +1.36% | 65,876 | 64,098,165 |
| 2024-03-12 | 9.65 | 9.72 | 9.5 | 9.57 | -0.52% | 36,030 | 34,600,830 |
| 2024-03-11 | 9.48 | 9.85 | 9.48 | 9.62 | +0.94% | 41,825 | 40,221,056 |
| 2024-03-08 | 9.26 | 9.54 | 9.14 | 9.53 | +3.36% | 38,038 | 35,478,656 |
| 2024-03-07 | 9.27 | 9.38 | 9.2 | 9.22 | -0.32% | 24,840 | 23,056,672 |
| 2024-03-06 | 9.27 | 9.51 | 9.22 | 9.25 | -1.39% | 31,982 | 29,890,337 |
| 2024-03-05 | 9.5 | 9.51 | 9.3 | 9.38 | -1.68% | 24,375 | 22,904,549 |
| 2024-03-04 | 9.44 | 9.63 | 9.15 | 9.54 | +2.58% | 49,367 | 46,032,376 |
| 2024-03-01 | 9.38 | 9.56 | 9.1 | 9.3 | -0.32% | 50,175 | 46,727,698 |
| 2024-02-29 | 9.16 | 9.51 | 9.06 | 9.33 | +1.74% | 51,727 | 48,094,740 |
| 2024-02-28 | 9.69 | 9.85 | 9.15 | 9.17 | -5.95% | 59,923 | 56,792,960 |
| 2024-02-27 | 9.82 | 9.82 | 9.54 | 9.75 | -1.02% | 51,247 | 49,482,431 |
| 2024-02-26 | 9.57 | 10.05 | 9.53 | 9.85 | +2.93% | 67,590 | 66,432,379 |
| 2024-02-23 | 9.61 | 9.78 | 9.51 | 9.57 | -1.14% | 60,739 | 58,531,420 |
| 2024-02-22 | 9.68 | 9.86 | 9.42 | 9.68 | -1.43% | 59,432 | 56,921,197 |
| 2024-02-21 | 9.75 | 10.08 | 9.55 | 9.82 | -0.61% | 53,506 | 52,361,904 |
| 2024-02-20 | 10.01 | 10.12 | 9.7 | 9.88 | -2.85% | 38,295 | 37,638,794 |
| 2024-02-19 | 9.65 | 10.18 | 9.65 | 10.17 | +5.17% | 86,088 | 86,125,810 |
| 2024-02-08 | 8.83 | 9.89 | 8.82 | 9.67 | +6.97% | 70,223 | 65,878,252 |
| 2024-02-07 | 9.04 | 9.25 | 8.34 | 9.04 | +5.24% | 106,701 | 93,106,905 |
| 2024-02-06 | 8.2 | 8.89 | 7.61 | 8.59 | +2.38% | 80,205 | 66,636,873 |
| 2024-02-05 | 8.65 | 8.65 | 7.88 | 8.39 | -4.11% | 111,131 | 90,621,495 |
| 2024-02-02 | 8.35 | 8.76 | 8.23 | 8.75 | +4.17% | 114,983 | 97,610,871 |
| 2024-02-01 | 8.75 | 8.78 | 8.26 | 8.4 | -4.65% | 63,366 | 53,564,209 |
| 2024-01-31 | 9.15 | 9.15 | 8.55 | 8.81 | -3.82% | 63,472 | 55,530,430 |
| 2024-01-30 | 9.46 | 9.49 | 9.04 | 9.16 | -3.07% | 33,884 | 31,102,409 |
| 2024-01-29 | 9.79 | 9.98 | 9.41 | 9.45 | -3.67% | 28,501 | 27,326,258 |
| 2024-01-26 | 9.58 | 9.94 | 9.45 | 9.81 | +1.87% | 45,592 | 44,384,114 |
| 2024-01-25 | 9.13 | 9.75 | 8.9 | 9.63 | +6.06% | 85,017 | 79,652,877 |
| 2024-01-24 | 9.11 | 9.2 | 8.63 | 9.08 | -0.44% | 64,650 | 57,794,456 |
| 2024-01-23 | 8.74 | 9.12 | 8.6 | 9.12 | -0.11% | 67,448 | 59,476,153 |
| 2024-01-22 | 9.63 | 9.72 | 8.8 | 9.13 | -6.17% | 74,688 | 69,101,431 |
| 2024-01-19 | 9.79 | 10 | 9.66 | 9.73 | -0.82% | 38,537 | 37,847,622 |
| 2024-01-18 | 9.99 | 10.03 | 9.5 | 9.81 | -2.39% | 46,647 | 45,492,117 |
| 2024-01-17 | 9.95 | 10.27 | 9.95 | 10.05 | +1.01% | 40,237 | 40,745,922 |
| 2024-01-16 | 10.11 | 10.19 | 9.8 | 9.95 | -1.87% | 36,571 | 36,368,132 |
| 2024-01-15 | 9.74 | 10.28 | 9.67 | 10.14 | +3.26% | 53,012 | 53,429,460 |
| 2024-01-12 | 9.88 | 10.22 | 9.75 | 9.82 | +0.41% | 51,981 | 51,347,265 |
| 2024-01-11 | 10.03 | 10.03 | 9.74 | 9.78 | -1.11% | 28,212 | 27,762,418 |
| 2024-01-10 | 9.81 | 9.96 | 9.67 | 9.89 | +0.82% | 34,858 | 34,328,929 |
| 2024-01-09 | 9.74 | 9.83 | 9.6 | 9.81 | +1.45% | 28,584 | 27,775,702 |
| 2024-01-08 | 9.82 | 9.89 | 9.62 | 9.67 | -1.83% | 37,858 | 36,861,402 |
| 2024-01-05 | 10 | 10.05 | 9.81 | 9.85 | -1.5% | 31,447 | 31,142,980 |
| 2024-01-04 | 9.97 | 10.03 | 9.89 | 10 | -0.2% | 38,616 | 38,459,227 |
| 2024-01-03 | 9.88 | 10.05 | 9.83 | 10.02 | +0.7% | 55,134 | 54,810,393 |
| 2024-01-02 | 9.65 | 9.99 | 9.64 | 9.95 | +2.68% | 49,850 | 49,298,828 |
| 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：