股票概览
11.79
+1.73%
+0.2
11.52
开盘价
11.81
最高价
11.49
最低价
51,254
成交量
数据更新至: 2024-05-20
技术指标
11.59
MA5 (5日均线)
11.69
MA10 (10日均线)
11.38
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 | 11.52 | 11.81 | 11.49 | 11.79 | +1.73% | 51,254 | 60,140,909 |
| 2024-05-17 | 11.6 | 11.77 | 11.42 | 11.59 | +0.61% | 33,748 | 39,080,178 |
| 2024-05-16 | 11.35 | 11.65 | 11.35 | 11.52 | +1.05% | 31,259 | 36,019,541 |
| 2024-05-15 | 11.7 | 11.7 | 11.38 | 11.4 | -2.15% | 28,920 | 33,235,903 |
| 2024-05-14 | 11.46 | 11.72 | 11.41 | 11.65 | +1.66% | 36,743 | 42,617,055 |
| 2024-05-13 | 11.9 | 11.9 | 11.4 | 11.46 | -4.26% | 70,304 | 81,293,230 |
| 2024-05-10 | 11.82 | 12.19 | 11.82 | 11.97 | +1.27% | 74,081 | 89,065,710 |
| 2024-05-09 | 11.74 | 11.98 | 11.68 | 11.82 | +0.34% | 51,703 | 61,288,265 |
| 2024-05-08 | 11.82 | 12.16 | 11.76 | 11.78 | -1.42% | 74,281 | 88,565,799 |
| 2024-05-07 | 11.86 | 12.06 | 11.73 | 11.95 | -0.25% | 55,784 | 66,344,353 |
| 2024-05-06 | 11.45 | 12 | 11.37 | 11.98 | +5.92% | 91,678 | 107,970,486 |
| 2024-04-30 | 11.51 | 11.59 | 11.17 | 11.31 | -0.35% | 57,277 | 64,962,836 |
| 2024-04-29 | 10.93 | 11.36 | 10.87 | 11.35 | +4.22% | 73,154 | 81,836,560 |
| 2024-04-26 | 10.71 | 10.9 | 10.6 | 10.89 | +1.21% | 53,304 | 57,501,886 |
| 2024-04-25 | 10.75 | 10.89 | 10.63 | 10.76 | -0.65% | 41,924 | 45,269,120 |
| 2024-04-24 | 10.78 | 10.88 | 10.49 | 10.83 | +0.56% | 56,805 | 60,761,773 |
| 2024-04-23 | 10.79 | 11.04 | 10.72 | 10.77 | 0% | 48,761 | 53,142,678 |
| 2024-04-22 | 10.7 | 11 | 10.5 | 10.77 | -0.83% | 54,838 | 59,030,682 |
| 2024-04-19 | 11.17 | 11.17 | 10.7 | 10.86 | -2.95% | 78,068 | 85,140,881 |
| 2024-04-18 | 11.01 | 11.6 | 10.8 | 11.19 | +0.54% | 115,771 | 130,265,502 |
| 2024-04-17 | 10.17 | 11.45 | 10.17 | 11.13 | +0.54% | 132,433 | 146,264,212 |
| 2024-04-16 | 12.03 | 12.09 | 11.07 | 11.07 | -10% | 60,407 | 68,524,447 |
| 2024-04-15 | 12.82 | 13.09 | 12.05 | 12.3 | -6.75% | 175,859 | 220,776,853 |
| 2024-04-12 | 12.82 | 13.5 | 12.11 | 13.19 | +4.43% | 256,290 | 329,238,421 |
| 2024-04-11 | 12.5 | 12.75 | 12.11 | 12.63 | +1.28% | 154,295 | 191,869,501 |
| 2024-04-10 | 12.59 | 13.25 | 12.29 | 12.47 | -3.63% | 189,450 | 242,171,017 |
| 2024-04-09 | 12.52 | 13.31 | 12.52 | 12.94 | -5.34% | 236,857 | 305,790,746 |
| 2024-04-08 | 12.52 | 13.67 | 12.45 | 13.67 | +9.98% | 338,196 | 444,473,749 |
| 2024-04-03 | 11.41 | 12.43 | 11.17 | 12.43 | +10% | 110,981 | 132,420,377 |
| 2024-04-02 | 11.28 | 11.43 | 11.11 | 11.3 | +0.18% | 35,463 | 39,892,641 |
| 2024-04-01 | 11.08 | 11.3 | 10.93 | 11.28 | +2.55% | 47,457 | 53,092,942 |
| 2024-03-29 | 10.84 | 11.03 | 10.77 | 11 | +1.01% | 38,409 | 41,993,190 |
| 2024-03-28 | 10.7 | 11.04 | 10.3 | 10.89 | -1.09% | 65,943 | 70,931,186 |
| 2024-03-27 | 10.88 | 11.46 | 10.8 | 11.01 | +1.29% | 78,432 | 87,424,338 |
| 2024-03-26 | 10.77 | 11.01 | 10.67 | 10.87 | +0.09% | 26,017 | 28,196,758 |
| 2024-03-25 | 11.06 | 11.28 | 10.84 | 10.86 | -3.21% | 38,498 | 42,380,832 |
| 2024-03-22 | 11.65 | 11.75 | 11.15 | 11.22 | -2.86% | 50,052 | 57,105,370 |
| 2024-03-21 | 11.39 | 11.59 | 11.32 | 11.55 | +0.61% | 34,343 | 39,496,291 |
| 2024-03-20 | 11.37 | 11.51 | 11.24 | 11.48 | +0.53% | 35,855 | 40,925,489 |
| 2024-03-19 | 11.27 | 11.53 | 11.23 | 11.42 | +1.33% | 49,028 | 55,930,396 |
| 2024-03-18 | 11.24 | 11.28 | 10.97 | 11.27 | +0.09% | 50,497 | 56,327,548 |
| 2024-03-15 | 11.07 | 11.31 | 11.07 | 11.26 | +0.9% | 31,987 | 35,928,331 |
| 2024-03-14 | 11.2 | 11.35 | 10.99 | 11.16 | -0.45% | 36,494 | 40,860,726 |
| 2024-03-13 | 11.3 | 11.34 | 11.1 | 11.21 | -1.41% | 49,629 | 55,546,792 |
| 2024-03-12 | 10.87 | 11.45 | 10.8 | 11.37 | +4.6% | 91,217 | 102,199,699 |
| 2024-03-11 | 10.6 | 10.9 | 10.59 | 10.87 | +2.94% | 44,120 | 47,510,184 |
| 2024-03-08 | 10.66 | 10.77 | 10.45 | 10.56 | -1.22% | 40,152 | 42,490,226 |
| 2024-03-07 | 10.61 | 10.95 | 10.57 | 10.69 | +0.09% | 47,667 | 51,239,225 |
| 2024-03-06 | 10.58 | 10.73 | 10.47 | 10.68 | +0.19% | 31,743 | 33,746,129 |
| 2024-03-05 | 10.8 | 10.95 | 10.59 | 10.66 | -2.02% | 35,600 | 38,307,054 |
| 2024-03-04 | 10.91 | 11.07 | 10.71 | 10.88 | -0.18% | 38,266 | 41,465,895 |
| 2024-03-01 | 10.92 | 11.06 | 10.76 | 10.9 | -0.09% | 44,028 | 47,853,106 |
| 2024-02-29 | 10.45 | 10.99 | 10.42 | 10.91 | +1.77% | 63,894 | 69,187,273 |
| 2024-02-28 | 11.58 | 11.84 | 10.7 | 10.72 | -6.62% | 78,440 | 88,830,209 |
| 2024-02-27 | 11.2 | 11.54 | 11.11 | 11.48 | +1.77% | 53,716 | 61,293,069 |
| 2024-02-26 | 11.13 | 11.48 | 11.08 | 11.28 | -0.79% | 71,407 | 80,781,213 |
| 2024-02-23 | 11.2 | 11.65 | 10.88 | 11.37 | +2.16% | 86,101 | 95,870,030 |
| 2024-02-22 | 10.54 | 11.63 | 10.52 | 11.13 | +5.1% | 75,787 | 82,746,037 |
| 2024-02-21 | 10.22 | 10.99 | 10.22 | 10.59 | +1.92% | 70,286 | 75,094,588 |
| 2024-02-20 | 10.26 | 10.47 | 9.97 | 10.39 | +1.76% | 51,218 | 52,448,630 |
| 2024-02-19 | 9.93 | 10.28 | 9.91 | 10.21 | +3.44% | 64,686 | 65,584,352 |
| 2024-02-08 | 9.09 | 9.88 | 8.85 | 9.87 | +8.7% | 86,176 | 80,890,770 |
| 2024-02-07 | 9.27 | 9.74 | 8.97 | 9.08 | -4.52% | 79,190 | 73,636,263 |
| 2024-02-06 | 9.2 | 9.88 | 8.61 | 9.51 | -0.63% | 85,414 | 78,397,143 |
| 2024-02-05 | 10.39 | 10.6 | 9.57 | 9.57 | -9.97% | 72,449 | 70,949,141 |
| 2024-02-02 | 10.98 | 11.45 | 10.25 | 10.63 | -2.74% | 83,790 | 91,643,176 |
| 2024-02-01 | 11.13 | 11.22 | 10.73 | 10.93 | -1.18% | 47,349 | 51,991,121 |
| 2024-01-31 | 11.57 | 11.84 | 11 | 11.06 | -4.33% | 56,366 | 63,754,847 |
| 2024-01-30 | 12.11 | 12.24 | 11.53 | 11.56 | -5.94% | 67,715 | 79,922,103 |
| 2024-01-29 | 12.81 | 12.92 | 12.21 | 12.29 | -3.98% | 54,577 | 67,961,925 |
| 2024-01-26 | 12.84 | 13.18 | 12.7 | 12.8 | -1.08% | 67,230 | 87,075,543 |
| 2024-01-25 | 12.73 | 13.05 | 12.5 | 12.94 | +0.78% | 80,209 | 102,895,498 |
| 2024-01-24 | 12.36 | 12.98 | 12.21 | 12.84 | +4.39% | 94,934 | 119,351,915 |
| 2024-01-23 | 12.39 | 12.58 | 12.05 | 12.3 | -0.97% | 69,491 | 85,272,723 |
| 2024-01-22 | 13.11 | 13.15 | 12.27 | 12.42 | -6.41% | 105,400 | 133,819,141 |
| 2024-01-19 | 14.3 | 14.3 | 13.18 | 13.27 | -8.67% | 118,713 | 163,021,387 |
| 2024-01-18 | 15.28 | 15.28 | 13.96 | 14.53 | -6.26% | 153,636 | 222,214,821 |
| 2024-01-17 | 15.66 | 16.08 | 15.3 | 15.5 | -4.85% | 169,022 | 264,167,342 |
| 2024-01-16 | 15.34 | 16.8 | 14.87 | 16.29 | +5.92% | 275,519 | 434,557,429 |
| 2024-01-15 | 15.03 | 15.45 | 14.5 | 15.38 | +3.57% | 160,013 | 243,207,123 |
| 2024-01-12 | 15.06 | 15.85 | 14.7 | 14.85 | -2.94% | 144,175 | 219,552,529 |
| 2024-01-11 | 15.3 | 15.35 | 14.85 | 15.3 | +0.39% | 175,933 | 265,248,105 |
| 2024-01-10 | 14.4 | 15.55 | 14.06 | 15.24 | +5.32% | 221,653 | 329,448,396 |
| 2024-01-09 | 15 | 15.15 | 14.34 | 14.47 | -3.08% | 148,953 | 217,728,528 |
| 2024-01-08 | 14.97 | 15.66 | 14.89 | 14.93 | -0.2% | 199,237 | 302,904,525 |
| 2024-01-05 | 14.6 | 16.13 | 14.55 | 14.96 | +2.05% | 213,939 | 331,184,723 |
| 2024-01-04 | 15.38 | 15.38 | 14.65 | 14.66 | -5.6% | 145,285 | 215,583,153 |
| 2024-01-03 | 15.2 | 15.59 | 15 | 15.53 | -0.7% | 203,623 | 311,055,556 |
| 2024-01-02 | 14.76 | 16.2 | 14.39 | 15.64 | +5.68% | 271,345 | 410,321,589 |
| 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：