股票概览
11.52
+0.17%
+0.02
11.57
开盘价
11.59
最高价
11.3
最低价
12,073
成交量
数据更新至: 2024-05-20
技术指标
11.36
MA5 (5日均线)
11.41
MA10 (10日均线)
10.83
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 | 11.59 | 11.3 | 11.52 | +0.17% | 12,073 | 13,867,428 |
| 2024-05-17 | 11.45 | 11.54 | 11.29 | 11.5 | +1.41% | 16,299 | 18,612,427 |
| 2024-05-16 | 11.26 | 11.51 | 11.25 | 11.34 | +0.89% | 15,244 | 17,320,111 |
| 2024-05-15 | 11.26 | 11.38 | 11 | 11.24 | +0.18% | 14,869 | 16,657,405 |
| 2024-05-14 | 11.03 | 11.45 | 11.02 | 11.22 | +1.72% | 22,834 | 25,681,666 |
| 2024-05-13 | 11.24 | 11.25 | 10.98 | 11.03 | -2.73% | 25,572 | 28,343,551 |
| 2024-05-10 | 11.54 | 11.64 | 11.32 | 11.34 | -1.65% | 29,374 | 33,547,204 |
| 2024-05-09 | 11.73 | 11.94 | 11.41 | 11.53 | -1.87% | 36,911 | 43,062,100 |
| 2024-05-08 | 11.58 | 12.71 | 11.5 | 11.75 | +1.29% | 72,324 | 86,346,015 |
| 2024-05-07 | 11.18 | 11.64 | 11.15 | 11.6 | +3.29% | 37,501 | 42,632,896 |
| 2024-05-06 | 10.69 | 11.23 | 10.64 | 11.23 | +5.55% | 38,616 | 42,221,431 |
| 2024-04-30 | 10.53 | 10.72 | 10.49 | 10.64 | +0.66% | 27,541 | 29,227,112 |
| 2024-04-29 | 10.57 | 10.63 | 10.34 | 10.57 | 0% | 31,048 | 32,625,195 |
| 2024-04-26 | 10.75 | 10.88 | 10.43 | 10.57 | +1.73% | 36,131 | 38,328,012 |
| 2024-04-25 | 10.07 | 10.45 | 10.02 | 10.39 | +3.08% | 26,407 | 27,349,797 |
| 2024-04-24 | 9.92 | 10.1 | 9.81 | 10.08 | +1.61% | 21,694 | 21,711,040 |
| 2024-04-23 | 9.72 | 9.97 | 9.52 | 9.92 | +1.95% | 24,038 | 23,729,704 |
| 2024-04-22 | 9.92 | 9.92 | 9.42 | 9.73 | -0.92% | 27,870 | 27,092,677 |
| 2024-04-19 | 9.6 | 9.83 | 9.48 | 9.82 | +1.55% | 24,280 | 23,508,855 |
| 2024-04-18 | 9.97 | 9.98 | 9.6 | 9.67 | -0.41% | 37,665 | 36,905,971 |
| 2024-04-17 | 8.9 | 9.71 | 8.9 | 9.71 | +9.97% | 19,803 | 18,738,788 |
| 2024-04-16 | 9.6 | 9.7 | 8.8 | 8.83 | -9.06% | 46,062 | 41,486,349 |
| 2024-04-15 | 10.46 | 10.68 | 9.57 | 9.71 | -8.65% | 57,916 | 57,429,037 |
| 2024-04-12 | 10.46 | 10.74 | 10.46 | 10.63 | +1.53% | 42,593 | 45,278,484 |
| 2024-04-11 | 10.44 | 10.7 | 10.27 | 10.47 | +0.29% | 44,720 | 46,974,349 |
| 2024-04-10 | 10.75 | 11.04 | 10.21 | 10.44 | -3.87% | 69,282 | 72,649,050 |
| 2024-04-09 | 10.51 | 10.94 | 10.51 | 10.86 | -6.94% | 104,631 | 112,732,502 |
| 2024-04-08 | 11.67 | 11.83 | 11.67 | 11.67 | -10.02% | 25,825 | 30,160,054 |
| 2024-04-03 | 13.72 | 13.72 | 11.73 | 12.97 | +4.01% | 157,057 | 204,161,731 |
| 2024-04-02 | 12.47 | 12.47 | 12.47 | 12.47 | +9.96% | 13,635 | 17,003,094 |
| 2024-04-01 | 10.5 | 11.34 | 10.5 | 11.34 | +9.99% | 12,498 | 13,840,628 |
| 2024-03-29 | 10.1 | 10.35 | 10.1 | 10.31 | +1.88% | 19,994 | 20,544,816 |
| 2024-03-28 | 9.97 | 10.27 | 9.97 | 10.12 | +0.8% | 16,279 | 16,535,009 |
| 2024-03-27 | 10.25 | 10.31 | 10.04 | 10.04 | -2.05% | 11,584 | 11,792,302 |
| 2024-03-26 | 10.29 | 10.35 | 10.02 | 10.25 | +0.59% | 13,705 | 13,966,003 |
| 2024-03-25 | 10.39 | 10.48 | 10.16 | 10.19 | -2.21% | 18,330 | 18,982,297 |
| 2024-03-22 | 10.66 | 10.69 | 10.33 | 10.42 | -1.51% | 15,114 | 15,841,143 |
| 2024-03-21 | 10.72 | 10.88 | 10.41 | 10.58 | -0.94% | 21,059 | 22,296,092 |
| 2024-03-20 | 10.36 | 10.71 | 10.36 | 10.68 | +2.79% | 23,830 | 25,111,067 |
| 2024-03-19 | 10.32 | 10.5 | 10.3 | 10.39 | 0% | 21,928 | 22,789,256 |
| 2024-03-18 | 10.29 | 10.55 | 10.19 | 10.39 | +0.48% | 31,782 | 32,924,640 |
| 2024-03-15 | 10.04 | 10.34 | 9.87 | 10.34 | +3.19% | 24,973 | 25,253,745 |
| 2024-03-14 | 9.96 | 10.15 | 9.81 | 10.02 | +0.7% | 16,440 | 16,399,903 |
| 2024-03-13 | 9.88 | 10.01 | 9.74 | 9.95 | +0.91% | 15,435 | 15,216,417 |
| 2024-03-12 | 9.63 | 9.88 | 9.57 | 9.86 | +2.49% | 17,911 | 17,433,261 |
| 2024-03-11 | 9.44 | 9.65 | 9.44 | 9.62 | +1.37% | 12,456 | 11,892,493 |
| 2024-03-08 | 9.42 | 9.68 | 9.38 | 9.49 | 0% | 11,606 | 11,036,785 |
| 2024-03-07 | 9.49 | 9.69 | 9.41 | 9.49 | +0.21% | 18,332 | 17,557,635 |
| 2024-03-06 | 9.24 | 9.61 | 9.21 | 9.47 | +1.83% | 19,522 | 18,416,879 |
| 2024-03-05 | 9.78 | 9.78 | 9.21 | 9.3 | -3.83% | 19,370 | 18,168,673 |
| 2024-03-04 | 9.69 | 9.84 | 9.49 | 9.67 | +0.31% | 14,917 | 14,405,407 |
| 2024-03-01 | 9.7 | 9.89 | 9.43 | 9.64 | 0% | 24,302 | 23,417,293 |
| 2024-02-29 | 9 | 9.73 | 9 | 9.64 | +3.43% | 28,935 | 27,512,154 |
| 2024-02-28 | 10.31 | 10.74 | 9.32 | 9.32 | -9.51% | 44,419 | 44,824,497 |
| 2024-02-27 | 10.24 | 10.35 | 9.98 | 10.3 | +0.59% | 18,278 | 18,632,708 |
| 2024-02-26 | 9.81 | 10.44 | 9.77 | 10.24 | +4.81% | 31,968 | 32,489,587 |
| 2024-02-23 | 9.35 | 9.81 | 9.35 | 9.77 | +4.49% | 20,498 | 19,691,850 |
| 2024-02-22 | 9.2 | 9.39 | 9.03 | 9.35 | +1.63% | 20,404 | 18,880,670 |
| 2024-02-21 | 8.78 | 9.48 | 8.71 | 9.2 | +4.31% | 23,264 | 21,235,234 |
| 2024-02-20 | 8.56 | 8.87 | 8.35 | 8.82 | +3.89% | 21,894 | 19,129,364 |
| 2024-02-19 | 8.42 | 8.75 | 8.18 | 8.49 | +5.47% | 47,303 | 40,418,046 |
| 2024-02-08 | 7.33 | 8.05 | 7.04 | 8.05 | +9.97% | 47,724 | 35,926,788 |
| 2024-02-07 | 8.02 | 8.15 | 7.1 | 7.32 | -7.11% | 71,588 | 52,119,053 |
| 2024-02-06 | 7.96 | 8.58 | 7.88 | 7.88 | -9.94% | 46,138 | 36,691,453 |
| 2024-02-05 | 9.58 | 9.61 | 8.75 | 8.75 | -9.98% | 20,155 | 17,874,614 |
| 2024-02-02 | 10.32 | 10.74 | 9.32 | 9.72 | -6.18% | 29,627 | 29,517,446 |
| 2024-02-01 | 10.54 | 10.77 | 10.03 | 10.36 | -2.26% | 32,669 | 33,697,568 |
| 2024-01-31 | 11 | 11.36 | 10.56 | 10.6 | -6.77% | 26,172 | 28,321,520 |
| 2024-01-30 | 11.89 | 11.89 | 11.31 | 11.37 | -3.56% | 16,102 | 18,594,705 |
| 2024-01-29 | 12.49 | 12.68 | 11.76 | 11.79 | -5.6% | 18,727 | 22,545,180 |
| 2024-01-26 | 12.2 | 12.65 | 12.13 | 12.49 | +2.55% | 27,796 | 34,680,091 |
| 2024-01-25 | 11.9 | 12.21 | 11.65 | 12.18 | +3.75% | 17,832 | 21,326,346 |
| 2024-01-24 | 11.51 | 11.85 | 11.33 | 11.74 | +2.53% | 28,554 | 33,079,426 |
| 2024-01-23 | 11.99 | 11.99 | 11.27 | 11.45 | -2.97% | 31,362 | 35,813,704 |
| 2024-01-22 | 12.6 | 12.69 | 11.64 | 11.8 | -6.57% | 21,986 | 26,721,723 |
| 2024-01-19 | 12.73 | 13.01 | 12.61 | 12.63 | -0.79% | 16,855 | 21,517,685 |
| 2024-01-18 | 13.1 | 13.23 | 12.4 | 12.73 | -3.49% | 22,070 | 28,047,314 |
| 2024-01-17 | 13.44 | 13.6 | 13.18 | 13.19 | -2.22% | 15,045 | 20,171,569 |
| 2024-01-16 | 13.61 | 13.71 | 13.28 | 13.49 | -1.03% | 12,217 | 16,448,426 |
| 2024-01-15 | 13.66 | 13.68 | 13.48 | 13.63 | +0.52% | 11,573 | 15,751,188 |
| 2024-01-12 | 13.69 | 14.05 | 13.51 | 13.56 | -0.95% | 14,659 | 20,072,904 |
| 2024-01-11 | 13.56 | 13.71 | 13.56 | 13.69 | +1.03% | 10,523 | 14,365,206 |
| 2024-01-10 | 13.77 | 13.81 | 13.55 | 13.55 | -1.6% | 11,511 | 15,738,093 |
| 2024-01-09 | 13.73 | 13.9 | 13.64 | 13.77 | +0.29% | 14,255 | 19,627,219 |
| 2024-01-08 | 14.04 | 14.04 | 13.7 | 13.73 | -1.79% | 10,572 | 14,619,294 |
| 2024-01-05 | 14.19 | 14.3 | 13.93 | 13.98 | -1.34% | 10,830 | 15,253,386 |
| 2024-01-04 | 14.22 | 14.27 | 14.12 | 14.17 | -0.35% | 11,454 | 16,230,740 |
| 2024-01-03 | 14.32 | 14.32 | 14.1 | 14.22 | -0.97% | 13,167 | 18,696,186 |
| 2024-01-02 | 14.31 | 14.4 | 14.01 | 14.36 | +2.5% | 18,897 | 26,967,151 |
| 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：