股票概览
10.96
-4.94%
-0.57
11.5
开盘价
11.51
最高价
10.9
最低价
30,454
成交量
数据更新至: 2024-05-23
技术指标
11.34
MA5 (5日均线)
11.23
MA10 (10日均线)
11.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-23 | 11.5 | 11.51 | 10.9 | 10.96 | -4.94% | 30,454 | 33,682,852 |
| 2024-05-22 | 11.26 | 11.69 | 11.25 | 11.53 | +3.22% | 32,546 | 37,406,167 |
| 2024-05-21 | 11.34 | 11.46 | 11.11 | 11.17 | -2.53% | 21,803 | 24,499,718 |
| 2024-05-20 | 11.8 | 11.9 | 11.38 | 11.46 | -1.12% | 29,932 | 34,618,906 |
| 2024-05-17 | 11.53 | 11.67 | 11.29 | 11.59 | +0.43% | 28,337 | 32,466,365 |
| 2024-05-16 | 10.96 | 11.83 | 10.96 | 11.54 | +3.87% | 38,358 | 43,981,330 |
| 2024-05-15 | 11.04 | 11.3 | 10.82 | 11.11 | +1% | 18,461 | 20,557,753 |
| 2024-05-14 | 10.82 | 11.04 | 10.81 | 11 | +2.04% | 13,598 | 14,887,002 |
| 2024-05-13 | 11.23 | 11.28 | 10.77 | 10.78 | -3.32% | 20,431 | 22,347,576 |
| 2024-05-10 | 11.49 | 11.54 | 11.06 | 11.15 | -2.96% | 25,986 | 29,056,760 |
| 2024-05-09 | 11.17 | 11.49 | 11.17 | 11.49 | +3.33% | 25,937 | 29,519,264 |
| 2024-05-08 | 11.5 | 11.5 | 11.09 | 11.12 | -2.88% | 24,360 | 27,359,239 |
| 2024-05-07 | 11.27 | 11.46 | 11.19 | 11.45 | +1.96% | 31,872 | 36,137,122 |
| 2024-05-06 | 11.14 | 11.5 | 11.12 | 11.23 | +1.35% | 39,860 | 44,959,295 |
| 2024-04-30 | 11.01 | 11.38 | 10.75 | 11.08 | +1.09% | 44,053 | 48,414,060 |
| 2024-04-29 | 10.2 | 11.09 | 10.2 | 10.96 | -1.88% | 50,447 | 54,216,207 |
| 2024-04-26 | 11.43 | 11.51 | 11.11 | 11.17 | -2.27% | 19,739 | 22,243,144 |
| 2024-04-25 | 11.26 | 11.5 | 11.1 | 11.43 | +1.24% | 19,593 | 22,227,020 |
| 2024-04-24 | 11.12 | 11.5 | 11.12 | 11.29 | +0.71% | 22,555 | 25,551,800 |
| 2024-04-23 | 10.9 | 12.06 | 10.9 | 11.21 | +2.28% | 42,749 | 49,158,841 |
| 2024-04-22 | 11.4 | 11.68 | 10.92 | 10.96 | -5.52% | 19,764 | 22,098,843 |
| 2024-04-19 | 12.1 | 12.2 | 11.37 | 11.6 | -3.09% | 40,229 | 47,358,623 |
| 2024-04-18 | 10.87 | 11.97 | 10.33 | 11.97 | +10.02% | 37,861 | 42,480,606 |
| 2024-04-17 | 9.5 | 10.97 | 9.5 | 10.88 | +7.4% | 38,925 | 40,972,139 |
| 2024-04-16 | 10.81 | 10.81 | 10.13 | 10.13 | -10.04% | 14,442 | 14,818,202 |
| 2024-04-15 | 11.93 | 12.22 | 11.26 | 11.26 | -9.99% | 40,702 | 46,449,852 |
| 2024-04-12 | 12.63 | 12.79 | 12.36 | 12.51 | -0.95% | 11,190 | 14,082,221 |
| 2024-04-11 | 12.63 | 13.15 | 12.59 | 12.63 | -1.02% | 19,310 | 24,765,219 |
| 2024-04-10 | 13.17 | 13.29 | 12.54 | 12.76 | -3.41% | 22,731 | 29,100,458 |
| 2024-04-09 | 13.11 | 13.36 | 13.09 | 13.21 | +0.23% | 17,505 | 23,163,928 |
| 2024-04-08 | 13.8 | 13.89 | 13.07 | 13.18 | -4.7% | 25,330 | 33,885,034 |
| 2024-04-03 | 14.05 | 14.1 | 13.7 | 13.83 | -1% | 15,840 | 21,919,605 |
| 2024-04-02 | 13.99 | 14.05 | 13.7 | 13.97 | -0.21% | 23,577 | 32,735,978 |
| 2024-04-01 | 14.15 | 14.16 | 13.4 | 14 | -1.41% | 49,373 | 68,250,110 |
| 2024-03-29 | 14.47 | 14.59 | 14.14 | 14.2 | -1.87% | 31,517 | 45,190,579 |
| 2024-03-28 | 13.72 | 14.7 | 13.5 | 14.47 | +1.4% | 51,425 | 73,459,416 |
| 2024-03-27 | 13.91 | 15.13 | 13.62 | 14.27 | +3.78% | 72,744 | 105,757,413 |
| 2024-03-26 | 13.55 | 13.86 | 13.45 | 13.75 | +0.66% | 19,798 | 27,084,064 |
| 2024-03-25 | 13.72 | 14.04 | 13.64 | 13.66 | -1.37% | 27,911 | 38,532,656 |
| 2024-03-22 | 14.15 | 14.38 | 13.8 | 13.85 | -2.81% | 33,349 | 46,902,172 |
| 2024-03-21 | 14.2 | 14.29 | 14.05 | 14.25 | +0.14% | 28,755 | 40,815,465 |
| 2024-03-20 | 14.08 | 14.25 | 13.9 | 14.23 | -0.49% | 30,906 | 43,707,301 |
| 2024-03-19 | 14.2 | 14.4 | 14.01 | 14.3 | +2.14% | 51,803 | 73,593,045 |
| 2024-03-18 | 13.93 | 14.1 | 13.6 | 14 | -0.14% | 64,330 | 89,111,820 |
| 2024-03-15 | 13.63 | 14.18 | 13.08 | 14.02 | +1.74% | 87,986 | 121,042,548 |
| 2024-03-14 | 13.93 | 14.88 | 13.7 | 13.78 | +1.85% | 118,612 | 169,889,896 |
| 2024-03-13 | 12.25 | 13.53 | 12.18 | 13.53 | +10% | 46,425 | 60,577,940 |
| 2024-03-12 | 11.9 | 12.32 | 11.85 | 12.3 | +3.45% | 27,436 | 33,236,775 |
| 2024-03-11 | 11.7 | 11.89 | 11.56 | 11.89 | +2.94% | 24,502 | 28,891,496 |
| 2024-03-08 | 11.4 | 11.63 | 11.31 | 11.55 | +0.7% | 17,263 | 19,828,001 |
| 2024-03-07 | 11.57 | 11.79 | 11.4 | 11.47 | -0.86% | 22,468 | 26,098,401 |
| 2024-03-06 | 11.19 | 11.74 | 11.11 | 11.57 | +2.84% | 28,878 | 33,253,871 |
| 2024-03-05 | 11.64 | 11.64 | 11.15 | 11.25 | -3.93% | 30,335 | 34,435,494 |
| 2024-03-04 | 11.84 | 11.9 | 11.45 | 11.71 | -0.34% | 27,103 | 31,563,181 |
| 2024-03-01 | 11.55 | 11.77 | 11.42 | 11.75 | +2.35% | 28,851 | 33,451,347 |
| 2024-02-29 | 10.75 | 11.56 | 10.64 | 11.48 | +3.24% | 48,813 | 54,983,436 |
| 2024-02-28 | 12.36 | 12.72 | 11.12 | 11.12 | -10.03% | 66,901 | 80,100,242 |
| 2024-02-27 | 11.88 | 12.53 | 11.78 | 12.36 | +3.6% | 45,210 | 55,646,598 |
| 2024-02-26 | 11.7 | 12.41 | 11.58 | 11.93 | +1.62% | 65,987 | 78,973,338 |
| 2024-02-23 | 11.26 | 12 | 11.21 | 11.74 | +6.15% | 58,454 | 67,485,754 |
| 2024-02-22 | 10.73 | 11.06 | 10.66 | 11.06 | +3.08% | 49,305 | 53,797,310 |
| 2024-02-21 | 10.18 | 11.19 | 10.15 | 10.73 | +3.07% | 75,217 | 80,907,657 |
| 2024-02-20 | 10.35 | 10.5 | 9.94 | 10.41 | -0.76% | 64,877 | 66,630,381 |
| 2024-02-19 | 9.73 | 10.9 | 9.68 | 10.49 | +3.25% | 97,500 | 99,088,341 |
| 2024-02-08 | 9.73 | 10.16 | 8.9 | 10.16 | +9.96% | 72,734 | 69,599,269 |
| 2024-02-07 | 10.3 | 10.3 | 9.16 | 9.24 | -9.23% | 76,301 | 72,508,881 |
| 2024-02-06 | 9.39 | 10.38 | 8.85 | 10.18 | +3.56% | 77,920 | 73,859,808 |
| 2024-02-05 | 10.84 | 10.92 | 9.83 | 9.83 | -9.98% | 38,855 | 38,863,377 |
| 2024-02-02 | 11.8 | 12.02 | 10.7 | 10.92 | -8.16% | 49,204 | 55,566,054 |
| 2024-02-01 | 11.97 | 12.14 | 11.52 | 11.89 | -0.67% | 47,484 | 56,202,184 |
| 2024-01-31 | 12.55 | 12.98 | 11.9 | 11.97 | -6.7% | 60,910 | 75,596,926 |
| 2024-01-30 | 13.73 | 13.79 | 12.83 | 12.83 | -7.23% | 62,059 | 81,824,416 |
| 2024-01-29 | 14.71 | 14.71 | 13.82 | 13.83 | -6.05% | 79,804 | 112,841,661 |
| 2024-01-26 | 15.26 | 15.86 | 14.68 | 14.72 | -3.54% | 102,839 | 155,115,160 |
| 2024-01-25 | 15.6 | 15.9 | 14.59 | 15.26 | -1.74% | 126,970 | 192,942,497 |
| 2024-01-24 | 15.1 | 16.18 | 15.1 | 15.53 | +0.19% | 143,888 | 225,557,419 |
| 2024-01-23 | 14.57 | 16.12 | 14.49 | 15.5 | -3.73% | 161,695 | 242,716,136 |
| 2024-01-22 | 16.1 | 16.72 | 16.1 | 16.1 | -10.01% | 123,577 | 199,591,161 |
| 2024-01-19 | 21.5 | 21.68 | 17.89 | 17.89 | -10.01% | 276,217 | 513,053,079 |
| 2024-01-18 | 18.73 | 19.88 | 18.12 | 19.88 | +10.02% | 234,437 | 454,961,030 |
| 2024-01-12 | 18.07 | 18.07 | 18.07 | 18.07 | +9.98% | 34,603 | 62,526,718 |
| 2024-01-11 | 15 | 16.43 | 14.88 | 16.43 | +9.97% | 40,259 | 64,929,212 |
| 2024-01-10 | 15.03 | 15.23 | 14.86 | 14.94 | -0.99% | 10,302 | 15,474,354 |
| 2024-01-09 | 14.79 | 15.17 | 14.79 | 15.09 | +2.03% | 9,631 | 14,456,401 |
| 2024-01-08 | 15.19 | 15.19 | 14.79 | 14.79 | -1.33% | 10,879 | 16,243,168 |
| 2024-01-05 | 15.18 | 15.35 | 14.92 | 14.99 | -1.25% | 9,838 | 14,871,787 |
| 2024-01-04 | 15.03 | 15.32 | 15.03 | 15.18 | +0.53% | 10,872 | 16,514,371 |
| 2024-01-03 | 15.26 | 15.3 | 14.9 | 15.1 | -1.44% | 16,449 | 24,811,325 |
| 2024-01-02 | 14.69 | 15.48 | 14.69 | 15.32 | +4.29% | 25,006 | 38,096,550 |
| 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：