股票概览
11.29
-2.92%
-0.34
11.52
开盘价
11.52
最高价
11.12
最低价
79,082
成交量
数据更新至: 2024-05-20
技术指标
11.10
MA5 (5日均线)
11.02
MA10 (10日均线)
10.65
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 | 11.52 | 11.12 | 11.29 | -2.92% | 79,082 | 88,990,816 |
| 2024-05-17 | 11 | 11.67 | 10.76 | 11.63 | +5.92% | 133,926 | 152,208,522 |
| 2024-05-16 | 10.71 | 11.08 | 10.66 | 10.98 | +2.52% | 46,396 | 50,792,566 |
| 2024-05-15 | 10.84 | 11 | 10.69 | 10.71 | -1.74% | 17,200 | 18,616,846 |
| 2024-05-14 | 10.65 | 11.02 | 10.65 | 10.9 | +2.35% | 29,496 | 32,021,415 |
| 2024-05-13 | 10.85 | 10.99 | 10.61 | 10.65 | -3.18% | 33,857 | 36,338,210 |
| 2024-05-10 | 11.16 | 11.21 | 10.9 | 11 | -1.17% | 28,567 | 31,461,944 |
| 2024-05-09 | 10.72 | 11.22 | 10.72 | 11.13 | +2.11% | 44,912 | 49,726,931 |
| 2024-05-08 | 11 | 11.2 | 10.81 | 10.9 | -1.36% | 37,756 | 41,540,167 |
| 2024-05-07 | 11.14 | 11.14 | 10.93 | 11.05 | -0.9% | 45,826 | 50,470,548 |
| 2024-05-06 | 10.98 | 11.32 | 10.98 | 11.15 | +2.39% | 99,936 | 111,477,327 |
| 2024-04-30 | 11 | 11.5 | 10.75 | 10.89 | +1.4% | 101,991 | 112,006,255 |
| 2024-04-29 | 10.55 | 10.92 | 10.49 | 10.74 | +2.38% | 74,923 | 80,166,367 |
| 2024-04-26 | 10.24 | 10.53 | 10.14 | 10.49 | +1.45% | 102,862 | 107,231,049 |
| 2024-04-25 | 11 | 11.26 | 10.14 | 10.34 | -2.27% | 142,833 | 150,155,246 |
| 2024-04-24 | 9.62 | 10.58 | 9.55 | 10.58 | +9.98% | 48,891 | 49,498,081 |
| 2024-04-23 | 9.61 | 9.75 | 9.37 | 9.62 | +1.91% | 29,515 | 28,384,427 |
| 2024-04-22 | 9.4 | 9.58 | 9.16 | 9.44 | -2.68% | 35,466 | 33,437,254 |
| 2024-04-19 | 9.87 | 10.06 | 9.6 | 9.7 | -0.51% | 37,665 | 36,725,251 |
| 2024-04-18 | 9.82 | 10.02 | 9.32 | 9.75 | +2.96% | 69,604 | 67,922,974 |
| 2024-04-17 | 8.7 | 9.47 | 8.61 | 9.47 | +9.99% | 53,360 | 49,143,809 |
| 2024-04-16 | 9.45 | 9.56 | 8.61 | 8.61 | -10.03% | 71,139 | 62,154,185 |
| 2024-04-15 | 10.33 | 10.42 | 9.32 | 9.57 | -7.54% | 64,120 | 62,257,577 |
| 2024-04-12 | 10.53 | 10.69 | 10.33 | 10.35 | -1.43% | 30,393 | 31,889,484 |
| 2024-04-11 | 10.46 | 10.72 | 10.34 | 10.5 | +0.48% | 30,270 | 31,957,030 |
| 2024-04-10 | 10.75 | 10.76 | 10.36 | 10.45 | -3.24% | 41,257 | 43,395,124 |
| 2024-04-09 | 10.57 | 10.9 | 10.56 | 10.8 | +0.19% | 42,616 | 45,873,160 |
| 2024-04-08 | 10.53 | 11.18 | 10.39 | 10.78 | +1.99% | 64,887 | 70,216,675 |
| 2024-04-03 | 10.61 | 10.77 | 10.41 | 10.57 | -0.94% | 35,687 | 37,765,267 |
| 2024-04-02 | 10.9 | 10.9 | 10.49 | 10.67 | -2.11% | 39,089 | 41,660,999 |
| 2024-04-01 | 10.6 | 10.96 | 10.54 | 10.9 | +2.83% | 41,416 | 44,838,883 |
| 2024-03-29 | 10.6 | 10.69 | 10.36 | 10.6 | -0.09% | 34,984 | 36,759,601 |
| 2024-03-28 | 10.09 | 10.8 | 10.09 | 10.61 | +4.53% | 61,790 | 65,149,693 |
| 2024-03-27 | 10.49 | 10.5 | 10.14 | 10.15 | -3.15% | 35,926 | 37,053,948 |
| 2024-03-26 | 10.58 | 10.73 | 10.37 | 10.48 | -0.85% | 46,448 | 48,885,411 |
| 2024-03-25 | 11 | 11.02 | 10.48 | 10.57 | -5.29% | 80,775 | 86,771,413 |
| 2024-03-22 | 11.36 | 11.42 | 10.98 | 11.16 | -2.11% | 70,494 | 78,399,485 |
| 2024-03-21 | 11.49 | 11.62 | 11.3 | 11.4 | -0.96% | 66,467 | 75,970,030 |
| 2024-03-20 | 11.39 | 11.73 | 11.33 | 11.51 | +0.79% | 82,664 | 95,480,490 |
| 2024-03-19 | 11.39 | 11.77 | 11.2 | 11.42 | -1.89% | 102,626 | 117,856,551 |
| 2024-03-18 | 11.16 | 11.76 | 11.08 | 11.64 | +3.84% | 133,582 | 152,145,455 |
| 2024-03-15 | 10.37 | 11.45 | 10.31 | 11.21 | +4.96% | 185,534 | 205,028,455 |
| 2024-03-14 | 10.23 | 10.84 | 10.08 | 10.68 | +1.91% | 177,791 | 184,728,538 |
| 2024-03-13 | 10.45 | 11.25 | 10.2 | 10.48 | +2.44% | 234,730 | 250,305,364 |
| 2024-03-12 | 9.29 | 10.23 | 9.18 | 10.23 | +10% | 107,169 | 104,506,193 |
| 2024-03-11 | 8.95 | 9.37 | 8.91 | 9.3 | +4.26% | 56,416 | 52,090,774 |
| 2024-03-08 | 8.89 | 8.95 | 8.72 | 8.92 | +1.36% | 35,759 | 31,708,757 |
| 2024-03-07 | 9.05 | 9.16 | 8.79 | 8.8 | -2.11% | 36,496 | 32,688,774 |
| 2024-03-06 | 8.96 | 9.07 | 8.75 | 8.99 | +1.7% | 36,918 | 32,920,293 |
| 2024-03-05 | 9.06 | 9.17 | 8.8 | 8.84 | -2.96% | 53,672 | 48,087,076 |
| 2024-03-04 | 9.11 | 9.26 | 8.86 | 9.11 | 0% | 50,217 | 45,340,646 |
| 2024-03-01 | 9.14 | 9.2 | 8.96 | 9.11 | +1.45% | 46,219 | 41,955,045 |
| 2024-02-29 | 8.24 | 8.99 | 8.2 | 8.98 | +5.03% | 60,552 | 53,029,533 |
| 2024-02-28 | 9.51 | 9.67 | 8.55 | 8.55 | -10% | 83,584 | 76,121,032 |
| 2024-02-27 | 9.13 | 9.52 | 9.05 | 9.5 | +4.05% | 49,087 | 46,175,692 |
| 2024-02-26 | 9.1 | 9.39 | 9.03 | 9.13 | +0.55% | 58,958 | 54,426,720 |
| 2024-02-23 | 8.74 | 9.1 | 8.7 | 9.08 | +4.25% | 43,600 | 38,888,796 |
| 2024-02-22 | 8.55 | 8.82 | 8.41 | 8.71 | +2.96% | 50,135 | 43,150,356 |
| 2024-02-21 | 8.1 | 8.79 | 8.08 | 8.46 | +3.05% | 66,002 | 56,428,063 |
| 2024-02-20 | 7.96 | 8.29 | 7.76 | 8.21 | +2.63% | 66,684 | 54,011,022 |
| 2024-02-19 | 7.29 | 8 | 7.29 | 8 | +10.04% | 88,256 | 68,857,733 |
| 2024-02-08 | 6.77 | 7.27 | 6.18 | 7.27 | +9.98% | 118,276 | 81,082,958 |
| 2024-02-07 | 7.28 | 7.28 | 6.52 | 6.61 | -6.64% | 124,154 | 84,192,335 |
| 2024-02-06 | 6.88 | 7.52 | 6.76 | 7.08 | -5.73% | 84,457 | 58,693,711 |
| 2024-02-05 | 8.3 | 8.34 | 7.51 | 7.51 | -9.95% | 51,623 | 39,422,283 |
| 2024-02-02 | 8.94 | 9.08 | 8.08 | 8.34 | -6.71% | 43,723 | 37,255,327 |
| 2024-02-01 | 8.94 | 9.2 | 8.76 | 8.94 | +0.22% | 32,720 | 29,389,234 |
| 2024-01-31 | 9.52 | 9.6 | 8.92 | 8.92 | -6.01% | 40,116 | 36,914,821 |
| 2024-01-30 | 9.67 | 9.82 | 9.41 | 9.49 | -2.67% | 21,374 | 20,552,860 |
| 2024-01-29 | 10.22 | 10.25 | 9.72 | 9.75 | -4.32% | 24,071 | 23,784,634 |
| 2024-01-26 | 10.2 | 10.38 | 10.1 | 10.19 | -0.29% | 26,497 | 27,114,475 |
| 2024-01-25 | 9.79 | 10.28 | 9.6 | 10.22 | +4.82% | 40,248 | 40,431,832 |
| 2024-01-24 | 9.68 | 9.87 | 9.37 | 9.75 | +0.52% | 30,820 | 29,696,268 |
| 2024-01-23 | 9.73 | 9.79 | 9.51 | 9.7 | +0.52% | 30,796 | 29,693,686 |
| 2024-01-22 | 10.2 | 10.3 | 9.58 | 9.65 | -5.67% | 35,779 | 35,659,186 |
| 2024-01-19 | 10.72 | 10.72 | 10.21 | 10.23 | -1.82% | 28,733 | 29,598,787 |
| 2024-01-18 | 10.43 | 10.56 | 10.07 | 10.42 | -0.57% | 46,136 | 47,400,644 |
| 2024-01-17 | 10.85 | 10.85 | 10.46 | 10.48 | -3.5% | 37,046 | 39,402,624 |
| 2024-01-16 | 11 | 11 | 10.7 | 10.86 | -0.28% | 28,300 | 30,588,690 |
| 2024-01-15 | 11.01 | 11.05 | 10.85 | 10.89 | -1.63% | 24,780 | 27,077,142 |
| 2024-01-12 | 11.17 | 11.27 | 11.05 | 11.07 | -1.34% | 21,324 | 23,719,540 |
| 2024-01-11 | 10.98 | 11.25 | 10.91 | 11.22 | +2.65% | 28,634 | 31,876,215 |
| 2024-01-10 | 11.25 | 11.25 | 10.88 | 10.93 | -1.97% | 29,148 | 32,046,878 |
| 2024-01-09 | 11 | 11.43 | 11 | 11.15 | +0.81% | 31,851 | 35,799,939 |
| 2024-01-08 | 11.25 | 11.27 | 11.02 | 11.06 | -1.86% | 29,817 | 33,183,495 |
| 2024-01-05 | 11.46 | 11.58 | 11.17 | 11.27 | -1.66% | 31,213 | 35,492,836 |
| 2024-01-04 | 11.5 | 11.57 | 11.4 | 11.46 | -0.43% | 27,350 | 31,420,673 |
| 2024-01-03 | 11.72 | 11.72 | 11.4 | 11.51 | -2.04% | 36,474 | 42,015,817 |
| 2024-01-02 | 11.88 | 11.99 | 11.65 | 11.75 | -0.51% | 46,039 | 54,418,761 |
| 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：