股票概览
11.43
+4.19%
+0.46
11.12
开盘价
11.48
最高价
11.03
最低价
182,880
成交量
数据更新至: 2024-05-20
技术指标
11.20
MA5 (5日均线)
11.38
MA10 (10日均线)
11.10
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 | 11.12 | 11.48 | 11.03 | 11.43 | +4.19% | 182,880 | 207,011,360 |
| 2024-05-17 | 10.93 | 11 | 10.72 | 10.97 | -0.45% | 133,147 | 144,562,034 |
| 2024-05-16 | 11.19 | 11.26 | 10.96 | 11.02 | -0.9% | 113,145 | 125,616,981 |
| 2024-05-15 | 11.4 | 11.48 | 11.09 | 11.12 | -2.8% | 147,364 | 166,166,678 |
| 2024-05-14 | 11.22 | 11.45 | 11.2 | 11.44 | +1.96% | 142,266 | 161,345,075 |
| 2024-05-13 | 11.57 | 11.58 | 11.18 | 11.22 | -5.24% | 227,367 | 257,075,346 |
| 2024-05-10 | 12.08 | 12.18 | 11.55 | 11.84 | +0.08% | 292,432 | 344,075,764 |
| 2024-05-09 | 11.76 | 12.68 | 11.65 | 11.83 | +1.55% | 505,172 | 607,717,507 |
| 2024-05-08 | 11.26 | 11.72 | 11.06 | 11.65 | +3.74% | 387,367 | 445,784,156 |
| 2024-05-07 | 11.17 | 11.29 | 11.09 | 11.23 | +0.27% | 210,456 | 235,666,561 |
| 2024-05-06 | 10.43 | 11.41 | 10.43 | 11.2 | +7.49% | 350,998 | 388,838,168 |
| 2024-04-30 | 10.76 | 10.94 | 10.31 | 10.42 | -5.27% | 273,197 | 287,852,291 |
| 2024-04-29 | 10.8 | 11.1 | 10.71 | 11 | +1.85% | 197,796 | 216,300,673 |
| 2024-04-26 | 10.55 | 10.83 | 10.41 | 10.8 | +1.69% | 188,331 | 200,963,819 |
| 2024-04-25 | 10.52 | 10.92 | 10.31 | 10.62 | -0.47% | 170,488 | 181,028,228 |
| 2024-04-24 | 10.41 | 10.73 | 10.23 | 10.67 | +1.52% | 174,837 | 184,234,468 |
| 2024-04-23 | 10.85 | 11 | 10.43 | 10.51 | -5.74% | 244,503 | 261,185,803 |
| 2024-04-22 | 11.1 | 11.68 | 11 | 11.15 | -0.27% | 393,857 | 447,543,921 |
| 2024-04-19 | 10.6 | 11.21 | 10.47 | 11.18 | +4.78% | 378,184 | 411,995,469 |
| 2024-04-18 | 10.65 | 11.06 | 10.43 | 10.67 | -1.3% | 275,705 | 296,341,906 |
| 2024-04-17 | 10.2 | 10.83 | 10.2 | 10.81 | +7.78% | 310,488 | 328,160,761 |
| 2024-04-16 | 10.55 | 10.77 | 9.89 | 10.03 | -5.38% | 331,511 | 337,416,467 |
| 2024-04-15 | 11.11 | 11.27 | 10.38 | 10.6 | -5.53% | 448,360 | 484,276,607 |
| 2024-04-12 | 11.89 | 11.94 | 11.13 | 11.22 | -6.11% | 513,373 | 584,606,637 |
| 2024-04-11 | 12 | 12.88 | 11.68 | 11.95 | -1.24% | 820,239 | 995,325,746 |
| 2024-04-10 | 10.99 | 12.1 | 10.72 | 12.1 | +10% | 788,485 | 909,801,109 |
| 2024-04-09 | 10.42 | 11.05 | 10.42 | 11 | +3.97% | 443,780 | 482,128,570 |
| 2024-04-08 | 10.89 | 11.25 | 10.49 | 10.58 | -3.64% | 491,157 | 531,844,722 |
| 2024-04-03 | 10.53 | 11.28 | 10.41 | 10.98 | +2.91% | 689,057 | 748,486,013 |
| 2024-04-02 | 10.39 | 10.96 | 10.06 | 10.67 | +6.81% | 758,752 | 788,941,579 |
| 2024-04-01 | 9.1 | 9.99 | 9.09 | 9.99 | +10.02% | 188,753 | 182,958,186 |
| 2024-03-29 | 8.96 | 9.11 | 8.88 | 9.08 | +1.57% | 87,862 | 79,096,386 |
| 2024-03-28 | 8.71 | 9.05 | 8.71 | 8.94 | +2.52% | 96,484 | 86,061,119 |
| 2024-03-27 | 9.18 | 9.2 | 8.71 | 8.72 | -5.11% | 104,558 | 93,489,050 |
| 2024-03-26 | 9.03 | 9.25 | 8.88 | 9.19 | +1.77% | 124,268 | 112,788,509 |
| 2024-03-25 | 9.31 | 9.33 | 9 | 9.03 | -3.01% | 106,292 | 97,391,944 |
| 2024-03-22 | 9.64 | 9.67 | 9.25 | 9.31 | -3.62% | 134,109 | 125,906,652 |
| 2024-03-21 | 9.79 | 9.83 | 9.5 | 9.66 | -0.72% | 109,672 | 105,729,999 |
| 2024-03-20 | 9.69 | 9.81 | 9.65 | 9.73 | -0.1% | 94,929 | 92,256,525 |
| 2024-03-19 | 9.79 | 9.89 | 9.7 | 9.74 | -0.41% | 108,331 | 105,944,923 |
| 2024-03-18 | 9.79 | 9.93 | 9.61 | 9.78 | +1.03% | 140,936 | 136,991,401 |
| 2024-03-15 | 9.43 | 9.69 | 9.27 | 9.68 | +2.54% | 142,193 | 135,118,878 |
| 2024-03-14 | 9.68 | 9.79 | 9.3 | 9.44 | -2.28% | 162,422 | 154,723,526 |
| 2024-03-13 | 9.77 | 9.79 | 9.57 | 9.66 | -1.43% | 123,494 | 119,102,738 |
| 2024-03-12 | 9.8 | 9.88 | 9.63 | 9.8 | +0.1% | 185,528 | 181,113,188 |
| 2024-03-11 | 9.18 | 9.81 | 9.16 | 9.79 | +7.46% | 268,389 | 256,131,230 |
| 2024-03-08 | 9.18 | 9.3 | 8.96 | 9.11 | -0.76% | 109,291 | 99,549,362 |
| 2024-03-07 | 9.28 | 9.47 | 9.16 | 9.18 | -0.97% | 125,301 | 116,746,544 |
| 2024-03-06 | 9.08 | 9.41 | 9.03 | 9.27 | +1.2% | 143,525 | 132,326,794 |
| 2024-03-05 | 9.37 | 9.4 | 9.11 | 9.16 | -2.66% | 102,879 | 94,742,224 |
| 2024-03-04 | 9.45 | 9.56 | 9.31 | 9.41 | -0.53% | 94,687 | 89,168,554 |
| 2024-03-01 | 9.57 | 9.65 | 9.37 | 9.46 | -1.15% | 120,191 | 113,650,602 |
| 2024-02-29 | 9.15 | 9.58 | 9.12 | 9.57 | +3.8% | 146,978 | 138,249,231 |
| 2024-02-28 | 9.7 | 10.13 | 9.19 | 9.22 | -4.46% | 216,919 | 210,485,924 |
| 2024-02-27 | 9.45 | 9.65 | 9.36 | 9.65 | +2.01% | 96,126 | 91,252,348 |
| 2024-02-26 | 9.37 | 9.65 | 9.27 | 9.46 | +1.61% | 119,911 | 113,230,571 |
| 2024-02-23 | 9.17 | 9.32 | 9.11 | 9.31 | +1.09% | 116,511 | 107,531,363 |
| 2024-02-22 | 9.07 | 9.21 | 8.93 | 9.21 | +1.21% | 148,738 | 135,350,722 |
| 2024-02-21 | 8.78 | 9.36 | 8.69 | 9.1 | +3.53% | 218,069 | 198,242,817 |
| 2024-02-20 | 8.85 | 8.89 | 8.65 | 8.79 | -1.35% | 131,083 | 114,490,079 |
| 2024-02-19 | 8.89 | 9.06 | 8.66 | 8.91 | +2.06% | 197,236 | 174,694,138 |
| 2024-02-08 | 8.53 | 8.82 | 8.31 | 8.73 | +2.71% | 278,884 | 239,569,489 |
| 2024-02-07 | 8.3 | 8.89 | 8.22 | 8.5 | +3.28% | 274,860 | 235,280,010 |
| 2024-02-06 | 7.85 | 8.34 | 7.58 | 8.23 | +4.05% | 186,487 | 148,109,989 |
| 2024-02-05 | 8.53 | 8.54 | 7.68 | 7.91 | -7.27% | 174,976 | 139,820,436 |
| 2024-02-02 | 9.05 | 9.16 | 8.21 | 8.53 | -5.75% | 157,443 | 136,851,739 |
| 2024-02-01 | 9.15 | 9.28 | 8.94 | 9.05 | -1.2% | 95,300 | 86,818,039 |
| 2024-01-31 | 9.4 | 9.72 | 9.13 | 9.16 | -2.86% | 114,387 | 107,686,901 |
| 2024-01-30 | 9.86 | 9.89 | 9.42 | 9.43 | -3.68% | 75,789 | 73,166,443 |
| 2024-01-29 | 10.23 | 10.23 | 9.76 | 9.79 | -3.17% | 84,666 | 83,925,492 |
| 2024-01-26 | 10.3 | 10.41 | 10.1 | 10.11 | -2.13% | 87,961 | 90,196,908 |
| 2024-01-25 | 10.16 | 10.36 | 9.95 | 10.33 | +1.67% | 142,405 | 144,606,118 |
| 2024-01-24 | 10.29 | 10.37 | 9.78 | 10.16 | -0.49% | 108,425 | 108,747,692 |
| 2024-01-23 | 10.15 | 10.31 | 9.96 | 10.21 | +0.59% | 85,860 | 87,208,855 |
| 2024-01-22 | 10.7 | 10.79 | 10.09 | 10.15 | -5.67% | 100,164 | 104,528,146 |
| 2024-01-19 | 10.87 | 11.2 | 10.76 | 10.76 | -1.28% | 74,569 | 81,785,209 |
| 2024-01-18 | 10.8 | 10.98 | 10.54 | 10.9 | +0.65% | 107,979 | 116,437,333 |
| 2024-01-17 | 11.37 | 11.37 | 10.83 | 10.83 | -4.83% | 107,312 | 118,300,580 |
| 2024-01-16 | 11.42 | 11.58 | 11.21 | 11.38 | -0.7% | 70,320 | 79,982,631 |
| 2024-01-15 | 11.68 | 11.85 | 11.4 | 11.46 | -2.13% | 99,843 | 115,090,670 |
| 2024-01-12 | 11.65 | 11.88 | 11.57 | 11.71 | -0.09% | 86,597 | 101,741,640 |
| 2024-01-11 | 11.4 | 11.79 | 11.27 | 11.72 | +2.81% | 112,080 | 129,598,309 |
| 2024-01-10 | 11.32 | 11.59 | 11.19 | 11.4 | +0.18% | 87,679 | 100,097,133 |
| 2024-01-09 | 11.32 | 11.58 | 11.08 | 11.38 | +1.34% | 112,124 | 127,022,766 |
| 2024-01-08 | 11.36 | 11.74 | 11.21 | 11.23 | -0.97% | 117,445 | 134,078,708 |
| 2024-01-05 | 11.39 | 11.81 | 11.29 | 11.34 | -0.7% | 130,921 | 151,131,706 |
| 2024-01-04 | 11.68 | 11.68 | 11.3 | 11.42 | -2.56% | 134,252 | 152,979,796 |
| 2024-01-03 | 12.32 | 12.36 | 11.63 | 11.72 | -4.87% | 153,744 | 182,497,897 |
| 2024-01-02 | 12.46 | 12.5 | 12.29 | 12.32 | -1.68% | 66,482 | 82,216,851 |
| 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：