股票概览
11.6
+2.29%
+0.26
11.34
开盘价
11.68
最高价
11.31
最低价
18,759
成交量
数据更新至: 2024-05-20
技术指标
11.22
MA5 (5日均线)
11.31
MA10 (10日均线)
10.91
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 | 11.34 | 11.68 | 11.31 | 11.6 | +2.29% | 18,759 | 21,666,812 |
| 2024-05-17 | 11.06 | 11.34 | 10.98 | 11.34 | +2.62% | 14,275 | 16,024,538 |
| 2024-05-16 | 11.05 | 11.27 | 10.98 | 11.05 | +0.27% | 15,461 | 17,254,656 |
| 2024-05-15 | 10.96 | 11.25 | 10.85 | 11.02 | -0.45% | 12,592 | 13,934,152 |
| 2024-05-14 | 10.96 | 11.26 | 10.93 | 11.07 | +1.28% | 13,977 | 15,462,449 |
| 2024-05-13 | 11.25 | 11.33 | 10.85 | 10.93 | -3.7% | 17,159 | 18,864,323 |
| 2024-05-10 | 11.71 | 11.85 | 11.25 | 11.35 | -3.24% | 18,118 | 20,723,062 |
| 2024-05-09 | 11.43 | 11.8 | 11.43 | 11.73 | +3.53% | 24,499 | 28,662,041 |
| 2024-05-08 | 11.58 | 11.58 | 11.18 | 11.33 | -2.91% | 24,887 | 28,230,255 |
| 2024-05-07 | 11.66 | 11.69 | 11.38 | 11.67 | +1.74% | 26,256 | 30,255,913 |
| 2024-05-06 | 10.94 | 11.54 | 10.94 | 11.47 | +6.7% | 30,220 | 34,059,387 |
| 2024-04-30 | 11.14 | 11.17 | 10.66 | 10.75 | -2.89% | 22,406 | 24,187,981 |
| 2024-04-29 | 10.71 | 11.18 | 10.71 | 11.07 | +2.59% | 22,180 | 24,456,736 |
| 2024-04-26 | 10.53 | 10.91 | 10.26 | 10.79 | +2.47% | 24,227 | 25,733,111 |
| 2024-04-25 | 10.15 | 10.78 | 10.15 | 10.53 | +2.73% | 27,269 | 28,823,851 |
| 2024-04-24 | 10.03 | 10.33 | 9.86 | 10.25 | +2.71% | 21,356 | 21,651,406 |
| 2024-04-23 | 9.91 | 10.1 | 9.88 | 9.98 | +0.91% | 18,590 | 18,605,369 |
| 2024-04-22 | 10.02 | 10.23 | 9.64 | 9.89 | -3.04% | 29,897 | 29,554,729 |
| 2024-04-19 | 10.14 | 10.43 | 10.08 | 10.2 | -0.2% | 29,301 | 29,995,758 |
| 2024-04-18 | 10.19 | 10.37 | 9.88 | 10.22 | +0.2% | 44,168 | 45,016,436 |
| 2024-04-17 | 9.7 | 10.26 | 9.7 | 10.2 | +2% | 65,925 | 66,649,436 |
| 2024-04-16 | 10.18 | 10.48 | 10 | 10 | -9.99% | 41,741 | 41,883,895 |
| 2024-04-15 | 12.43 | 12.46 | 11.11 | 11.11 | -9.97% | 38,326 | 43,632,555 |
| 2024-04-12 | 12.38 | 12.57 | 12.15 | 12.34 | -0.32% | 32,616 | 40,166,899 |
| 2024-04-11 | 12.37 | 12.7 | 12.05 | 12.38 | -1.59% | 45,994 | 56,961,657 |
| 2024-04-10 | 12.98 | 13.2 | 12.37 | 12.58 | -2.48% | 54,191 | 68,543,905 |
| 2024-04-09 | 12.7 | 13.04 | 12.66 | 12.9 | +1.34% | 62,911 | 80,919,066 |
| 2024-04-08 | 13.48 | 13.62 | 12.59 | 12.73 | -7.01% | 112,919 | 147,868,833 |
| 2024-04-03 | 13.77 | 14.98 | 13.5 | 13.69 | +0.29% | 149,352 | 211,529,634 |
| 2024-04-02 | 12.42 | 13.65 | 12.36 | 13.65 | +9.99% | 62,286 | 83,343,545 |
| 2024-04-01 | 11.97 | 12.52 | 11.88 | 12.41 | +4.46% | 30,435 | 37,548,086 |
| 2024-03-29 | 11.74 | 11.9 | 11.65 | 11.88 | +2.41% | 19,732 | 23,278,005 |
| 2024-03-28 | 11.19 | 11.68 | 11.19 | 11.6 | +3.11% | 23,903 | 27,525,601 |
| 2024-03-27 | 11.8 | 11.83 | 11.18 | 11.25 | -5.14% | 26,487 | 30,459,920 |
| 2024-03-26 | 11.62 | 12.09 | 11.16 | 11.86 | +1.98% | 38,198 | 44,314,776 |
| 2024-03-25 | 11.94 | 12.11 | 11.51 | 11.63 | -3.24% | 23,199 | 27,426,272 |
| 2024-03-22 | 12.37 | 12.55 | 11.86 | 12.02 | -2.67% | 23,394 | 28,272,908 |
| 2024-03-21 | 12.44 | 12.56 | 12.1 | 12.35 | +0.57% | 27,400 | 33,916,962 |
| 2024-03-20 | 12.15 | 12.29 | 12.03 | 12.28 | +1.07% | 17,383 | 21,180,226 |
| 2024-03-19 | 12.1 | 12.28 | 11.96 | 12.15 | +0.08% | 22,375 | 27,158,657 |
| 2024-03-18 | 11.88 | 12.14 | 11.76 | 12.14 | +2.53% | 26,494 | 31,616,966 |
| 2024-03-15 | 11.49 | 11.88 | 11.3 | 11.84 | +3.59% | 30,284 | 35,136,003 |
| 2024-03-14 | 11.41 | 11.62 | 11.2 | 11.43 | -0.26% | 23,229 | 26,615,188 |
| 2024-03-13 | 11.43 | 11.48 | 11.2 | 11.46 | +1.15% | 23,871 | 27,128,661 |
| 2024-03-12 | 11.37 | 11.58 | 11.06 | 11.33 | -0.61% | 28,834 | 32,403,893 |
| 2024-03-11 | 10.71 | 11.48 | 10.71 | 11.4 | +6.44% | 38,811 | 43,569,243 |
| 2024-03-08 | 10.88 | 10.94 | 10.5 | 10.71 | -0.09% | 15,547 | 16,616,038 |
| 2024-03-07 | 10.63 | 11.17 | 10.59 | 10.72 | +1.32% | 26,150 | 28,437,139 |
| 2024-03-06 | 10.52 | 10.73 | 10.37 | 10.58 | +0.57% | 19,241 | 20,304,919 |
| 2024-03-05 | 10.85 | 10.92 | 10.46 | 10.52 | -3.04% | 19,282 | 20,489,740 |
| 2024-03-04 | 11 | 11.17 | 10.55 | 10.85 | -1.36% | 20,310 | 21,979,519 |
| 2024-03-01 | 10.91 | 11.19 | 10.83 | 11 | +1.1% | 20,803 | 22,848,548 |
| 2024-02-29 | 10.04 | 10.9 | 10.03 | 10.88 | +3.32% | 33,100 | 35,252,854 |
| 2024-02-28 | 11.69 | 12.05 | 10.53 | 10.53 | -10% | 53,022 | 59,791,156 |
| 2024-02-27 | 11.44 | 11.7 | 11.2 | 11.7 | +2.27% | 34,414 | 39,813,054 |
| 2024-02-26 | 11 | 11.75 | 11 | 11.44 | +4.76% | 46,546 | 53,000,200 |
| 2024-02-23 | 10.9 | 10.96 | 10.43 | 10.92 | +2.73% | 42,227 | 45,254,353 |
| 2024-02-22 | 10.48 | 10.78 | 10.05 | 10.63 | +1.43% | 55,810 | 57,741,150 |
| 2024-02-21 | 9.58 | 10.48 | 9.58 | 10.48 | +9.97% | 24,861 | 25,347,049 |
| 2024-02-20 | 9.23 | 9.58 | 9.01 | 9.53 | +3.25% | 30,321 | 28,420,276 |
| 2024-02-19 | 8.89 | 9.5 | 8.86 | 9.23 | +4.65% | 41,996 | 38,432,910 |
| 2024-02-08 | 8.01 | 8.9 | 7.7 | 8.82 | +8.49% | 49,477 | 41,265,288 |
| 2024-02-07 | 9 | 9 | 8.12 | 8.13 | -9.87% | 67,803 | 55,584,362 |
| 2024-02-06 | 9.02 | 9.8 | 9.01 | 9.02 | -9.89% | 50,630 | 45,992,613 |
| 2024-02-05 | 10.68 | 11.1 | 10.01 | 10.01 | -9.98% | 12,593 | 12,813,144 |
| 2024-02-02 | 12.04 | 12.28 | 10.82 | 11.12 | -7.49% | 29,582 | 33,866,602 |
| 2024-02-01 | 12.52 | 12.52 | 11.8 | 12.02 | -3.53% | 21,699 | 26,167,886 |
| 2024-01-31 | 13.36 | 13.43 | 12.32 | 12.46 | -6.53% | 24,958 | 32,150,718 |
| 2024-01-30 | 13.52 | 13.75 | 13.23 | 13.33 | -4.17% | 19,560 | 26,490,069 |
| 2024-01-29 | 14.93 | 14.94 | 13.8 | 13.91 | -7.14% | 37,253 | 52,767,042 |
| 2024-01-26 | 14.15 | 15.4 | 14.15 | 14.98 | +4.68% | 41,591 | 62,188,342 |
| 2024-01-25 | 14.05 | 14.35 | 13.74 | 14.31 | +2.88% | 25,603 | 36,386,821 |
| 2024-01-24 | 13.95 | 14.65 | 13.4 | 13.91 | +1.83% | 30,523 | 42,902,475 |
| 2024-01-23 | 13.8 | 13.89 | 13.1 | 13.66 | -2.57% | 28,429 | 38,625,508 |
| 2024-01-22 | 15.2 | 15.41 | 14.02 | 14.02 | -10.01% | 41,159 | 60,094,583 |
| 2024-01-19 | 15.82 | 16.22 | 15.55 | 15.58 | -3.05% | 43,032 | 67,902,572 |
| 2024-01-18 | 15.64 | 16.98 | 15.53 | 16.07 | +2.03% | 65,931 | 106,236,449 |
| 2024-01-17 | 16.61 | 16.65 | 15.75 | 15.75 | -6.47% | 43,076 | 69,364,516 |
| 2024-01-16 | 17 | 17.09 | 16.35 | 16.84 | -2.38% | 67,692 | 112,850,900 |
| 2024-01-15 | 16.76 | 18.6 | 16.55 | 17.25 | +2.01% | 68,010 | 119,346,394 |
| 2024-01-12 | 16.46 | 16.98 | 16.33 | 16.91 | +2.67% | 25,597 | 42,913,318 |
| 2024-01-11 | 16.06 | 16.54 | 15.94 | 16.47 | +2.74% | 11,156 | 18,137,308 |
| 2024-01-10 | 16.19 | 16.26 | 15.73 | 16.03 | -0.5% | 10,510 | 16,864,133 |
| 2024-01-09 | 15.82 | 16.25 | 15.74 | 16.11 | +1.64% | 12,418 | 19,906,467 |
| 2024-01-08 | 16.17 | 16.28 | 15.81 | 15.85 | -1.92% | 11,885 | 19,026,046 |
| 2024-01-05 | 16.3 | 16.7 | 15.99 | 16.16 | -1.52% | 10,174 | 16,612,343 |
| 2024-01-04 | 16.35 | 16.46 | 16.28 | 16.41 | -0.3% | 10,603 | 17,374,440 |
| 2024-01-03 | 16.69 | 16.69 | 16.33 | 16.46 | -1.38% | 9,259 | 15,261,752 |
| 2024-01-02 | 16.57 | 16.74 | 16.39 | 16.69 | +0.66% | 13,227 | 21,932,131 |
| 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：