股票概览
11.47
-4.26%
-0.51
11.9
开盘价
11.94
最高价
11
最低价
75,060
成交量
数据更新至: 2024-05-20
技术指标
11.56
MA5 (5日均线)
11.37
MA10 (10日均线)
10.76
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 | 11.9 | 11.94 | 11 | 11.47 | -4.26% | 75,060 | 85,631,889 |
| 2024-05-17 | 12.01 | 12.13 | 11.78 | 11.98 | -0.33% | 51,990 | 62,068,585 |
| 2024-05-16 | 11.38 | 12.15 | 11.38 | 12.02 | +6% | 85,803 | 102,581,060 |
| 2024-05-15 | 10.99 | 11.77 | 10.84 | 11.34 | +3.18% | 66,163 | 75,683,870 |
| 2024-05-14 | 10.76 | 11.08 | 10.7 | 10.99 | +2.14% | 30,784 | 33,570,944 |
| 2024-05-13 | 11.24 | 11.3 | 10.69 | 10.76 | -4.19% | 31,726 | 34,475,690 |
| 2024-05-10 | 11.52 | 11.52 | 11.06 | 11.23 | -1.4% | 25,903 | 29,102,318 |
| 2024-05-09 | 11.27 | 11.69 | 10.94 | 11.39 | +2.34% | 33,542 | 38,446,462 |
| 2024-05-08 | 11.37 | 11.37 | 11.04 | 11.13 | -1.85% | 28,412 | 31,817,063 |
| 2024-05-07 | 10.98 | 11.35 | 10.96 | 11.34 | +3% | 32,785 | 36,659,316 |
| 2024-05-06 | 10.72 | 11.04 | 10.58 | 11.01 | +4.06% | 26,015 | 28,322,343 |
| 2024-04-30 | 10.45 | 10.75 | 10.45 | 10.58 | +0.57% | 28,458 | 30,146,754 |
| 2024-04-29 | 10.52 | 10.54 | 10.33 | 10.52 | +1.25% | 29,555 | 30,905,697 |
| 2024-04-26 | 10.33 | 10.45 | 10.15 | 10.39 | +0.97% | 27,842 | 28,850,536 |
| 2024-04-25 | 10.18 | 10.38 | 10.16 | 10.29 | +0.39% | 19,451 | 20,007,061 |
| 2024-04-24 | 9.96 | 10.39 | 9.96 | 10.25 | +4.38% | 30,513 | 31,150,607 |
| 2024-04-23 | 9.65 | 9.97 | 9.46 | 9.82 | +3.15% | 31,454 | 30,637,039 |
| 2024-04-22 | 9.82 | 9.82 | 9.19 | 9.52 | +1.06% | 38,359 | 36,597,834 |
| 2024-04-19 | 9.93 | 9.93 | 9.3 | 9.42 | -3.68% | 35,159 | 33,428,329 |
| 2024-04-18 | 9.66 | 9.93 | 9.28 | 9.78 | +2.3% | 42,689 | 41,308,391 |
| 2024-04-17 | 8.7 | 9.59 | 8.7 | 9.56 | +7.66% | 57,592 | 53,656,705 |
| 2024-04-16 | 9.53 | 9.53 | 8.88 | 8.88 | -10.03% | 44,791 | 40,376,004 |
| 2024-04-15 | 10.9 | 10.99 | 9.87 | 9.87 | -10.03% | 55,183 | 56,785,376 |
| 2024-04-12 | 11.08 | 11.25 | 10.95 | 10.97 | -0.54% | 22,117 | 24,527,104 |
| 2024-04-11 | 10.91 | 11.19 | 10.88 | 11.03 | -1.08% | 28,196 | 31,116,818 |
| 2024-04-10 | 11.73 | 11.76 | 11 | 11.15 | -5.51% | 51,714 | 58,334,457 |
| 2024-04-09 | 11.33 | 12.02 | 11.12 | 11.8 | +3.06% | 36,690 | 42,803,475 |
| 2024-04-08 | 11.56 | 11.73 | 11.42 | 11.45 | -0.43% | 27,446 | 31,746,102 |
| 2024-04-03 | 11.7 | 11.7 | 11.38 | 11.5 | -1.46% | 21,077 | 24,250,042 |
| 2024-04-02 | 11.71 | 11.81 | 11.55 | 11.67 | -0.17% | 18,318 | 21,372,578 |
| 2024-04-01 | 11.55 | 11.78 | 11.48 | 11.69 | +2.1% | 22,485 | 26,143,321 |
| 2024-03-29 | 11.47 | 11.55 | 11.31 | 11.45 | +0.97% | 15,197 | 17,349,844 |
| 2024-03-28 | 11.06 | 11.45 | 11.05 | 11.34 | +2.53% | 22,973 | 25,924,884 |
| 2024-03-27 | 11.52 | 11.57 | 11.06 | 11.06 | -3.83% | 21,502 | 24,278,129 |
| 2024-03-26 | 11.16 | 11.6 | 11.16 | 11.5 | +1.14% | 23,290 | 26,646,461 |
| 2024-03-25 | 11.5 | 11.78 | 11.37 | 11.37 | -2.07% | 26,233 | 30,502,706 |
| 2024-03-22 | 11.8 | 11.87 | 11.59 | 11.61 | -2.03% | 26,962 | 31,550,027 |
| 2024-03-21 | 11.67 | 11.87 | 11.56 | 11.85 | +2.07% | 33,420 | 39,185,053 |
| 2024-03-20 | 11.78 | 11.78 | 11.5 | 11.61 | -0.68% | 35,113 | 40,799,506 |
| 2024-03-19 | 11.9 | 12.03 | 11.62 | 11.69 | -0.76% | 43,385 | 51,204,169 |
| 2024-03-18 | 11.48 | 11.8 | 11.41 | 11.78 | +2.61% | 39,191 | 45,520,855 |
| 2024-03-15 | 11.33 | 11.58 | 11.22 | 11.48 | +1.32% | 38,343 | 43,814,956 |
| 2024-03-14 | 11.25 | 11.65 | 11.15 | 11.33 | +1.07% | 63,305 | 72,082,040 |
| 2024-03-13 | 10.82 | 11.38 | 10.72 | 11.21 | +3.7% | 68,374 | 75,624,641 |
| 2024-03-12 | 10.73 | 10.88 | 10.64 | 10.81 | +0.75% | 42,514 | 45,664,439 |
| 2024-03-11 | 10.15 | 11.09 | 10.12 | 10.73 | +5.92% | 69,726 | 73,949,716 |
| 2024-03-08 | 10.3 | 10.3 | 9.94 | 10.13 | -0.98% | 25,500 | 25,644,504 |
| 2024-03-07 | 10.15 | 10.44 | 10.07 | 10.23 | +1.29% | 38,595 | 39,601,111 |
| 2024-03-06 | 10 | 10.2 | 9.84 | 10.1 | +1.81% | 28,786 | 28,899,704 |
| 2024-03-05 | 10.2 | 10.22 | 9.87 | 9.92 | -2.94% | 38,484 | 38,460,832 |
| 2024-03-04 | 10.6 | 10.68 | 9.93 | 10.22 | -3.22% | 58,154 | 59,173,953 |
| 2024-03-01 | 10.88 | 10.91 | 10.38 | 10.56 | -1.22% | 43,453 | 46,085,114 |
| 2024-02-29 | 9.95 | 10.8 | 9.88 | 10.69 | +4.6% | 37,225 | 38,817,525 |
| 2024-02-28 | 11.35 | 11.5 | 10.22 | 10.22 | -10.04% | 74,931 | 81,115,690 |
| 2024-02-27 | 11.16 | 11.46 | 11.1 | 11.36 | +1.07% | 34,104 | 38,633,373 |
| 2024-02-26 | 10.97 | 11.47 | 10.88 | 11.24 | +3.31% | 35,660 | 39,807,867 |
| 2024-02-23 | 10.68 | 10.9 | 10.46 | 10.88 | +4.21% | 33,505 | 35,695,907 |
| 2024-02-22 | 10.29 | 10.47 | 10.1 | 10.44 | +2.35% | 29,045 | 29,969,280 |
| 2024-02-21 | 10 | 10.82 | 10 | 10.2 | 0% | 49,317 | 51,661,582 |
| 2024-02-20 | 9.86 | 10.27 | 9.67 | 10.2 | +3.98% | 32,855 | 32,961,189 |
| 2024-02-19 | 9.43 | 9.95 | 9.43 | 9.81 | +4.58% | 52,738 | 51,608,989 |
| 2024-02-08 | 8.33 | 9.45 | 8.15 | 9.38 | +8.44% | 87,458 | 77,455,995 |
| 2024-02-07 | 8.84 | 9.03 | 7.75 | 8.65 | +0.58% | 107,602 | 90,111,911 |
| 2024-02-06 | 8.5 | 9.03 | 8.31 | 8.6 | -6.83% | 85,688 | 72,796,065 |
| 2024-02-05 | 9.81 | 10.15 | 9.23 | 9.23 | -10.04% | 53,512 | 50,017,785 |
| 2024-02-02 | 10.9 | 11.06 | 9.8 | 10.26 | -5.52% | 79,737 | 83,408,406 |
| 2024-02-01 | 11.51 | 11.69 | 10.49 | 10.86 | -6.86% | 97,899 | 107,112,200 |
| 2024-01-31 | 12.24 | 12.49 | 11.52 | 11.66 | -3.95% | 38,668 | 46,148,271 |
| 2024-01-30 | 12.04 | 12.45 | 11.87 | 12.14 | +0.08% | 26,975 | 32,914,881 |
| 2024-01-29 | 12.65 | 12.72 | 11.96 | 12.13 | -4.11% | 35,120 | 42,901,188 |
| 2024-01-26 | 12.66 | 13.13 | 12.61 | 12.65 | -0.78% | 31,721 | 40,667,809 |
| 2024-01-25 | 12.65 | 12.88 | 12.49 | 12.75 | +1.43% | 51,774 | 65,930,027 |
| 2024-01-24 | 12.88 | 12.88 | 11.88 | 12.57 | -1.8% | 46,543 | 57,660,483 |
| 2024-01-23 | 12.95 | 13.3 | 12.39 | 12.8 | -3.18% | 59,912 | 76,356,309 |
| 2024-01-22 | 13.28 | 13.77 | 12.88 | 13.22 | -1.56% | 62,186 | 83,301,839 |
| 2024-01-19 | 13.45 | 13.83 | 13.2 | 13.43 | +0.37% | 62,896 | 85,104,803 |
| 2024-01-18 | 14.51 | 14.89 | 13.04 | 13.38 | -7.66% | 106,014 | 142,656,650 |
| 2024-01-17 | 15.04 | 15.07 | 14.48 | 14.49 | -3.59% | 25,771 | 37,993,544 |
| 2024-01-16 | 15.43 | 15.43 | 14.74 | 15.03 | -1.44% | 47,837 | 71,526,980 |
| 2024-01-15 | 15.5 | 15.65 | 15.03 | 15.25 | -1.93% | 41,238 | 63,137,476 |
| 2024-01-12 | 15.21 | 16.5 | 15.21 | 15.55 | +2.24% | 94,497 | 148,019,114 |
| 2024-01-11 | 15.05 | 15.56 | 14.9 | 15.21 | +0.26% | 49,389 | 75,243,118 |
| 2024-01-10 | 14.97 | 15.29 | 14.6 | 15.17 | +1.2% | 35,493 | 53,225,598 |
| 2024-01-09 | 15.29 | 15.39 | 14.8 | 14.99 | -0.4% | 35,256 | 53,201,962 |
| 2024-01-08 | 15.18 | 15.35 | 15.02 | 15.05 | -1.05% | 44,739 | 68,066,653 |
| 2024-01-05 | 15.61 | 15.75 | 15.15 | 15.21 | -2.81% | 42,623 | 65,744,459 |
| 2024-01-04 | 15.83 | 15.95 | 15.55 | 15.65 | -1.45% | 29,730 | 46,552,239 |
| 2024-01-03 | 15.97 | 16.1 | 15.7 | 15.88 | -0.56% | 45,907 | 72,873,544 |
| 2024-01-02 | 15.59 | 16.2 | 15.59 | 15.97 | +1.78% | 79,645 | 127,142,195 |
| 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：