股票概览
11.36
+2.71%
+0.3
11.14
开盘价
11.47
最高价
11.1
最低价
35,878
成交量
数据更新至: 2024-05-20
技术指标
11.05
MA5 (5日均线)
10.98
MA10 (10日均线)
10.72
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 | 11.14 | 11.47 | 11.1 | 11.36 | +2.71% | 35,878 | 40,631,467 |
| 2024-05-17 | 11.05 | 11.1 | 10.9 | 11.06 | 0% | 17,730 | 19,500,589 |
| 2024-05-16 | 10.95 | 11.08 | 10.92 | 11.06 | +1.47% | 19,959 | 21,976,018 |
| 2024-05-15 | 10.99 | 11.01 | 10.88 | 10.9 | +0.37% | 16,047 | 17,579,611 |
| 2024-05-14 | 10.89 | 10.95 | 10.82 | 10.86 | -0.28% | 12,496 | 13,603,963 |
| 2024-05-13 | 10.86 | 10.93 | 10.75 | 10.89 | 0% | 13,676 | 14,846,267 |
| 2024-05-10 | 10.92 | 10.97 | 10.8 | 10.89 | +0.09% | 19,450 | 21,161,243 |
| 2024-05-09 | 10.87 | 10.97 | 10.87 | 10.88 | +0.18% | 15,193 | 16,578,838 |
| 2024-05-08 | 11.02 | 11.03 | 10.84 | 10.86 | -1.27% | 15,696 | 17,111,234 |
| 2024-05-07 | 10.94 | 11.06 | 10.9 | 11 | +0.82% | 24,343 | 26,722,638 |
| 2024-05-06 | 10.84 | 10.95 | 10.81 | 10.91 | +1.58% | 27,992 | 30,429,098 |
| 2024-04-30 | 10.66 | 10.88 | 10.58 | 10.74 | +0.94% | 37,899 | 40,737,883 |
| 2024-04-29 | 10.59 | 10.66 | 10.48 | 10.64 | +1.14% | 33,114 | 35,091,329 |
| 2024-04-26 | 10.6 | 10.73 | 10.46 | 10.52 | -0.47% | 29,541 | 31,197,731 |
| 2024-04-25 | 10.4 | 10.61 | 10.31 | 10.57 | +1.73% | 24,264 | 25,497,247 |
| 2024-04-24 | 10.31 | 10.4 | 10.22 | 10.39 | 0% | 14,855 | 15,340,747 |
| 2024-04-23 | 10.28 | 10.66 | 10.25 | 10.39 | +1.96% | 25,630 | 26,849,558 |
| 2024-04-22 | 10.11 | 10.26 | 10 | 10.19 | +0.89% | 16,150 | 16,412,211 |
| 2024-04-19 | 10.16 | 10.22 | 10.07 | 10.1 | -0.69% | 17,831 | 18,068,936 |
| 2024-04-18 | 10.17 | 10.28 | 10.09 | 10.17 | -0.1% | 21,006 | 21,371,253 |
| 2024-04-17 | 9.9 | 10.19 | 9.81 | 10.18 | +3.88% | 27,688 | 27,859,323 |
| 2024-04-16 | 10.29 | 10.29 | 9.72 | 9.8 | -4.48% | 36,057 | 35,760,664 |
| 2024-04-15 | 10.28 | 10.43 | 10.07 | 10.26 | -0.39% | 29,120 | 29,874,934 |
| 2024-04-12 | 10.48 | 10.48 | 10.21 | 10.3 | -0.29% | 13,432 | 13,822,181 |
| 2024-04-11 | 10.35 | 10.5 | 10.16 | 10.33 | +0.19% | 12,710 | 13,204,762 |
| 2024-04-10 | 10.59 | 10.59 | 10.23 | 10.31 | -2.27% | 19,736 | 20,470,395 |
| 2024-04-09 | 10.41 | 10.63 | 10.32 | 10.55 | +1.34% | 13,371 | 14,103,203 |
| 2024-04-08 | 10.71 | 10.72 | 10.39 | 10.41 | -2.89% | 18,405 | 19,391,218 |
| 2024-04-03 | 10.71 | 10.75 | 10.6 | 10.72 | +0.09% | 13,097 | 13,988,523 |
| 2024-04-02 | 10.62 | 10.72 | 10.57 | 10.71 | +1.04% | 17,434 | 18,602,415 |
| 2024-04-01 | 10.45 | 10.6 | 10.4 | 10.6 | +2.02% | 22,492 | 23,630,228 |
| 2024-03-29 | 10.35 | 10.42 | 10.3 | 10.39 | +0.48% | 16,164 | 16,740,405 |
| 2024-03-28 | 10.15 | 10.34 | 10.08 | 10.34 | +1.87% | 19,522 | 19,991,680 |
| 2024-03-27 | 10.3 | 10.45 | 10.07 | 10.15 | -1.65% | 15,480 | 15,803,585 |
| 2024-03-26 | 10.25 | 10.39 | 10.1 | 10.32 | +0.68% | 20,459 | 20,936,495 |
| 2024-03-25 | 10.61 | 10.67 | 10.18 | 10.25 | -3.85% | 49,475 | 51,293,917 |
| 2024-03-22 | 11 | 11.01 | 10.66 | 10.66 | -3.53% | 36,846 | 39,762,954 |
| 2024-03-21 | 11.06 | 11.15 | 10.94 | 11.05 | -0.09% | 21,290 | 23,513,710 |
| 2024-03-20 | 10.85 | 11.14 | 10.78 | 11.06 | +2.03% | 42,869 | 46,839,188 |
| 2024-03-19 | 10.83 | 10.89 | 10.76 | 10.84 | -0.46% | 26,745 | 28,940,215 |
| 2024-03-18 | 10.87 | 10.91 | 10.72 | 10.89 | +0.65% | 43,137 | 46,636,506 |
| 2024-03-15 | 10.62 | 10.82 | 10.58 | 10.82 | +1.5% | 16,797 | 18,027,478 |
| 2024-03-14 | 10.75 | 10.82 | 10.51 | 10.66 | -0.74% | 21,643 | 23,121,417 |
| 2024-03-13 | 10.83 | 10.86 | 10.7 | 10.74 | -0.28% | 17,678 | 19,045,346 |
| 2024-03-12 | 10.78 | 10.81 | 10.63 | 10.77 | +0.19% | 17,136 | 18,388,498 |
| 2024-03-11 | 10.65 | 10.77 | 10.61 | 10.75 | +0.94% | 17,930 | 19,145,148 |
| 2024-03-08 | 10.58 | 10.69 | 10.53 | 10.65 | +0.47% | 11,422 | 12,121,330 |
| 2024-03-07 | 10.74 | 10.78 | 10.56 | 10.6 | -1.03% | 18,039 | 19,265,251 |
| 2024-03-06 | 10.62 | 10.77 | 10.6 | 10.71 | +0.37% | 13,296 | 14,192,940 |
| 2024-03-05 | 10.72 | 10.73 | 10.6 | 10.67 | -0.65% | 17,204 | 18,306,848 |
| 2024-03-04 | 10.92 | 10.92 | 10.62 | 10.74 | -2.72% | 36,049 | 38,688,620 |
| 2024-03-01 | 11.23 | 11.28 | 10.7 | 11.04 | -2.21% | 88,207 | 96,715,346 |
| 2024-02-29 | 10.42 | 11.47 | 10.34 | 11.29 | +8.25% | 97,807 | 109,815,174 |
| 2024-02-28 | 11.03 | 11.19 | 10.41 | 10.43 | -4.92% | 27,571 | 29,861,016 |
| 2024-02-27 | 10.8 | 11 | 10.65 | 10.97 | +1.29% | 16,059 | 17,469,313 |
| 2024-02-26 | 10.78 | 11.05 | 10.67 | 10.83 | +1.31% | 18,918 | 20,519,310 |
| 2024-02-23 | 10.54 | 10.73 | 10.51 | 10.69 | +1.14% | 14,833 | 15,777,597 |
| 2024-02-22 | 10.5 | 10.63 | 10.42 | 10.57 | +0.57% | 14,474 | 15,223,455 |
| 2024-02-21 | 10.28 | 10.72 | 10.23 | 10.51 | +1.45% | 26,602 | 28,040,085 |
| 2024-02-20 | 10.31 | 10.65 | 10.17 | 10.36 | +0.58% | 18,809 | 19,612,871 |
| 2024-02-19 | 10.5 | 10.5 | 10.21 | 10.3 | +2.18% | 15,994 | 16,558,156 |
| 2024-02-08 | 9.56 | 10.23 | 9.36 | 10.08 | +5.88% | 23,116 | 22,818,613 |
| 2024-02-07 | 10 | 10.06 | 9.36 | 9.52 | -5.27% | 27,302 | 26,443,756 |
| 2024-02-06 | 9.42 | 10.09 | 8.89 | 10.05 | +4.58% | 36,962 | 35,047,723 |
| 2024-02-05 | 9.95 | 9.95 | 9.19 | 9.61 | -4.76% | 44,428 | 42,338,566 |
| 2024-02-02 | 11.04 | 11.08 | 9.83 | 10.09 | -7.6% | 40,540 | 41,846,907 |
| 2024-02-01 | 10.85 | 11.1 | 10.65 | 10.92 | -0.91% | 12,817 | 13,934,449 |
| 2024-01-31 | 11.21 | 11.29 | 10.8 | 11.02 | -2.56% | 21,899 | 24,137,291 |
| 2024-01-30 | 11.86 | 11.86 | 11.09 | 11.31 | -4.64% | 45,674 | 52,179,662 |
| 2024-01-29 | 12.03 | 12.22 | 11.82 | 11.86 | -2.31% | 17,906 | 21,392,256 |
| 2024-01-26 | 12.2 | 12.38 | 12.09 | 12.14 | -0.74% | 18,964 | 23,188,845 |
| 2024-01-25 | 12.31 | 12.53 | 11.9 | 12.23 | -0.89% | 54,708 | 67,129,877 |
| 2024-01-24 | 12.1 | 12.42 | 11.52 | 12.34 | +3.96% | 44,289 | 53,392,872 |
| 2024-01-23 | 11.43 | 11.98 | 11.2 | 11.87 | +2.68% | 32,664 | 37,748,377 |
| 2024-01-22 | 12.2 | 12.49 | 11.41 | 11.56 | -5.32% | 43,399 | 52,389,463 |
| 2024-01-19 | 12.26 | 12.38 | 11.94 | 12.21 | -0.16% | 33,457 | 40,666,846 |
| 2024-01-18 | 12.15 | 12.42 | 11.79 | 12.23 | -0.33% | 54,343 | 65,464,215 |
| 2024-01-17 | 12.58 | 12.67 | 12.26 | 12.27 | -3.16% | 57,496 | 71,707,421 |
| 2024-01-16 | 12.36 | 12.69 | 12.19 | 12.67 | +2.01% | 68,973 | 86,479,221 |
| 2024-01-15 | 12.16 | 12.57 | 11.95 | 12.42 | +2.22% | 63,807 | 78,816,320 |
| 2024-01-12 | 12.02 | 12.4 | 11.96 | 12.15 | +1.67% | 46,131 | 56,157,274 |
| 2024-01-11 | 12.01 | 12.08 | 11.8 | 11.95 | +0.84% | 22,737 | 27,148,348 |
| 2024-01-10 | 11.75 | 11.95 | 11.62 | 11.85 | +1.28% | 22,242 | 26,338,063 |
| 2024-01-09 | 11.69 | 11.81 | 11.58 | 11.7 | +0.09% | 18,026 | 21,160,863 |
| 2024-01-08 | 11.89 | 11.9 | 11.63 | 11.69 | -1.27% | 17,225 | 20,172,048 |
| 2024-01-05 | 11.83 | 11.98 | 11.81 | 11.84 | +0.17% | 26,984 | 32,134,567 |
| 2024-01-04 | 11.78 | 11.86 | 11.73 | 11.82 | +0.34% | 13,587 | 16,048,766 |
| 2024-01-03 | 11.79 | 11.85 | 11.7 | 11.78 | 0% | 14,224 | 16,748,002 |
| 2024-01-02 | 11.68 | 11.82 | 11.64 | 11.78 | +0.94% | 18,912 | 22,214,790 |
| 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：