股票概览
11.14
-2.19%
-0.25
11.4
开盘价
11.6
最高价
11.05
最低价
33,298
成交量
数据更新至: 2024-05-20
技术指标
11.04
MA5 (5日均线)
11.32
MA10 (10日均线)
11.29
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 | 11.4 | 11.6 | 11.05 | 11.14 | -2.19% | 33,298 | 37,562,768 |
| 2024-05-17 | 11 | 11.4 | 10.88 | 11.39 | +4.11% | 36,045 | 40,193,673 |
| 2024-05-16 | 11.01 | 11.14 | 10.8 | 10.94 | +1.67% | 27,156 | 29,888,307 |
| 2024-05-15 | 11 | 11.13 | 10.73 | 10.76 | -2.09% | 23,226 | 25,361,694 |
| 2024-05-14 | 11.01 | 11.26 | 10.84 | 10.99 | +0.64% | 40,308 | 44,434,553 |
| 2024-05-13 | 11.35 | 11.35 | 10.84 | 10.92 | -4.55% | 32,331 | 35,525,205 |
| 2024-05-10 | 12.01 | 12.01 | 11.37 | 11.44 | -4.03% | 29,442 | 34,067,691 |
| 2024-05-09 | 11.66 | 12.05 | 11.66 | 11.92 | +1.88% | 24,445 | 29,107,826 |
| 2024-05-08 | 12.09 | 12.09 | 11.68 | 11.7 | -2.42% | 32,173 | 37,973,309 |
| 2024-05-07 | 12.2 | 12.24 | 11.8 | 11.99 | -0.17% | 35,145 | 42,186,277 |
| 2024-05-06 | 12.02 | 12.26 | 12 | 12.01 | +2.04% | 38,164 | 46,143,321 |
| 2024-04-30 | 11.6 | 12.06 | 11.6 | 11.77 | -2.49% | 48,513 | 57,362,601 |
| 2024-04-29 | 11.61 | 12.17 | 11.61 | 12.07 | +3.61% | 50,045 | 60,069,265 |
| 2024-04-26 | 11.39 | 11.88 | 11.27 | 11.65 | +2.28% | 55,837 | 64,734,695 |
| 2024-04-25 | 11.29 | 11.64 | 11.18 | 11.39 | 0% | 37,204 | 42,446,921 |
| 2024-04-24 | 10.96 | 11.48 | 10.96 | 11.39 | +3.17% | 42,437 | 47,871,704 |
| 2024-04-23 | 10.56 | 11.14 | 10.51 | 11.04 | +5.95% | 55,772 | 60,570,032 |
| 2024-04-22 | 10.17 | 10.64 | 9.71 | 10.42 | +1.56% | 54,679 | 56,330,639 |
| 2024-04-19 | 10.55 | 10.58 | 10.12 | 10.26 | -3.48% | 38,453 | 39,594,377 |
| 2024-04-18 | 10.8 | 10.97 | 10.35 | 10.63 | -1.02% | 54,473 | 58,010,829 |
| 2024-04-17 | 9.93 | 10.76 | 9.9 | 10.74 | +10.84% | 62,442 | 65,532,925 |
| 2024-04-16 | 10.88 | 10.95 | 9.61 | 9.69 | -11.26% | 71,007 | 71,353,443 |
| 2024-04-15 | 11.69 | 11.79 | 10.69 | 10.92 | -6.59% | 58,721 | 65,168,061 |
| 2024-04-12 | 11.75 | 11.98 | 11.62 | 11.69 | +0.09% | 29,283 | 34,481,287 |
| 2024-04-11 | 11.79 | 12.03 | 11.66 | 11.68 | -0.93% | 36,707 | 43,421,686 |
| 2024-04-10 | 12.37 | 12.37 | 11.62 | 11.79 | -4.15% | 41,321 | 48,983,416 |
| 2024-04-09 | 12.22 | 12.37 | 12.04 | 12.3 | +0.82% | 32,152 | 39,320,115 |
| 2024-04-08 | 12.63 | 12.63 | 12.18 | 12.2 | -3.79% | 36,868 | 45,599,828 |
| 2024-04-03 | 12.99 | 12.99 | 12.4 | 12.68 | -1.86% | 42,444 | 53,791,346 |
| 2024-04-02 | 13.3 | 13.3 | 12.75 | 12.92 | -2.05% | 43,075 | 55,707,801 |
| 2024-04-01 | 13.35 | 13.35 | 12.9 | 13.19 | +0.3% | 54,755 | 71,804,780 |
| 2024-03-29 | 12.67 | 13.43 | 12.33 | 13.15 | +3.71% | 71,239 | 91,472,100 |
| 2024-03-28 | 12.17 | 12.96 | 12.02 | 12.68 | +4.45% | 63,928 | 80,246,505 |
| 2024-03-27 | 13.1 | 13.15 | 12.12 | 12.14 | -6.9% | 55,405 | 69,432,570 |
| 2024-03-26 | 13.36 | 13.72 | 12.78 | 13.04 | -2.03% | 69,788 | 91,965,790 |
| 2024-03-25 | 14.24 | 14.24 | 13.3 | 13.31 | -6.6% | 81,451 | 111,509,439 |
| 2024-03-22 | 14.65 | 15.06 | 14.14 | 14.25 | -2.73% | 83,378 | 121,383,087 |
| 2024-03-21 | 14.7 | 14.94 | 14.42 | 14.65 | -0.14% | 92,552 | 135,923,863 |
| 2024-03-20 | 14.52 | 14.99 | 14.33 | 14.67 | +0.62% | 104,018 | 151,424,218 |
| 2024-03-19 | 14.64 | 15.26 | 14.51 | 14.58 | -1.69% | 132,119 | 195,642,914 |
| 2024-03-18 | 14.04 | 15 | 13.96 | 14.83 | +6.16% | 143,587 | 207,734,210 |
| 2024-03-15 | 13.73 | 14.03 | 13.4 | 13.97 | +1.67% | 70,664 | 97,076,390 |
| 2024-03-14 | 14.01 | 14.12 | 13.33 | 13.74 | -2.69% | 99,755 | 136,673,694 |
| 2024-03-13 | 14.47 | 14.48 | 14 | 14.12 | -1.05% | 97,441 | 138,028,482 |
| 2024-03-12 | 14.58 | 14.93 | 14.17 | 14.27 | -1.45% | 114,796 | 166,263,318 |
| 2024-03-11 | 14.5 | 14.59 | 14.04 | 14.48 | -2.29% | 131,045 | 187,636,228 |
| 2024-03-08 | 14.15 | 15.13 | 14 | 14.82 | +6.7% | 197,600 | 289,946,484 |
| 2024-03-07 | 14.51 | 15.05 | 13.82 | 13.89 | -6.15% | 163,194 | 234,646,122 |
| 2024-03-06 | 15.23 | 15.65 | 14.5 | 14.8 | -7.21% | 213,008 | 317,813,916 |
| 2024-03-05 | 14.95 | 17.6 | 14.59 | 15.95 | +3.84% | 330,642 | 528,183,089 |
| 2024-03-04 | 12.99 | 15.36 | 12.5 | 15.36 | +20% | 231,942 | 330,231,450 |
| 2024-03-01 | 11.94 | 12.86 | 11.85 | 12.8 | +7.83% | 89,651 | 112,288,123 |
| 2024-02-29 | 11.17 | 11.93 | 11.03 | 11.87 | +7.32% | 60,173 | 69,301,869 |
| 2024-02-28 | 12.43 | 12.9 | 11.05 | 11.06 | -11.52% | 82,149 | 99,077,026 |
| 2024-02-27 | 11.89 | 12.53 | 11.7 | 12.5 | +5.84% | 51,281 | 62,289,597 |
| 2024-02-26 | 11.8 | 12.24 | 11.62 | 11.81 | +1.37% | 42,262 | 50,138,680 |
| 2024-02-23 | 11.39 | 11.73 | 11.16 | 11.65 | +3.19% | 39,028 | 44,573,456 |
| 2024-02-22 | 11.09 | 11.36 | 10.97 | 11.29 | +1.53% | 37,723 | 42,253,560 |
| 2024-02-21 | 10.85 | 11.63 | 10.72 | 11.12 | +2.49% | 58,225 | 65,256,057 |
| 2024-02-20 | 10.8 | 10.96 | 10.55 | 10.85 | -0.91% | 49,795 | 53,306,202 |
| 2024-02-19 | 11.19 | 11.46 | 10.75 | 10.95 | -1.62% | 76,397 | 84,233,258 |
| 2024-02-08 | 9.37 | 11.32 | 9.31 | 11.13 | +17.78% | 86,144 | 90,813,946 |
| 2024-02-07 | 9.37 | 9.89 | 9.17 | 9.45 | +2.72% | 84,880 | 81,077,575 |
| 2024-02-06 | 8.54 | 9.47 | 7.85 | 9.2 | +3.95% | 108,485 | 93,564,506 |
| 2024-02-05 | 10.14 | 10.31 | 8.6 | 8.85 | -15.07% | 75,505 | 69,504,373 |
| 2024-02-02 | 11.3 | 11.44 | 9.9 | 10.42 | -6.96% | 54,165 | 57,610,319 |
| 2024-02-01 | 11.35 | 11.44 | 10.89 | 11.2 | -1.06% | 46,299 | 51,814,899 |
| 2024-01-31 | 11.86 | 12.15 | 11.26 | 11.32 | -7.59% | 58,498 | 67,733,771 |
| 2024-01-30 | 12.74 | 12.74 | 12.12 | 12.25 | -3.16% | 36,744 | 45,626,761 |
| 2024-01-29 | 13.39 | 13.54 | 12.6 | 12.65 | -4.6% | 42,314 | 54,534,649 |
| 2024-01-26 | 13.65 | 13.72 | 13.21 | 13.26 | -3.14% | 33,884 | 45,568,081 |
| 2024-01-25 | 12.84 | 13.88 | 12.58 | 13.69 | +6.87% | 52,625 | 70,134,695 |
| 2024-01-24 | 13.1 | 13.18 | 12.34 | 12.81 | -1.08% | 43,016 | 54,614,854 |
| 2024-01-23 | 13.08 | 13.29 | 12.8 | 12.95 | -1.6% | 45,549 | 59,240,022 |
| 2024-01-22 | 14.12 | 14.21 | 12.92 | 13.16 | -6.07% | 38,373 | 51,790,435 |
| 2024-01-19 | 14.37 | 14.59 | 13.97 | 14.01 | -2.03% | 21,782 | 31,001,482 |
| 2024-01-18 | 14.37 | 14.54 | 13.83 | 14.3 | -0.49% | 30,368 | 42,901,901 |
| 2024-01-17 | 14.99 | 15.01 | 14.34 | 14.37 | -4.45% | 22,874 | 33,512,272 |
| 2024-01-16 | 15.26 | 15.31 | 14.74 | 15.04 | -1.31% | 24,523 | 36,710,775 |
| 2024-01-15 | 15.26 | 15.55 | 14.81 | 15.24 | +0.86% | 26,650 | 40,590,825 |
| 2024-01-12 | 15.4 | 15.6 | 15.11 | 15.11 | -2.14% | 17,849 | 27,364,659 |
| 2024-01-11 | 14.76 | 15.46 | 14.76 | 15.44 | +4.68% | 32,261 | 48,992,007 |
| 2024-01-10 | 15 | 15.07 | 14.58 | 14.75 | -1.4% | 24,309 | 36,063,530 |
| 2024-01-09 | 15.24 | 15.5 | 14.81 | 14.96 | -2.03% | 31,886 | 48,103,076 |
| 2024-01-08 | 15.72 | 15.8 | 15.2 | 15.27 | -3.66% | 24,943 | 38,316,698 |
| 2024-01-05 | 16.35 | 16.54 | 15.71 | 15.85 | -2.94% | 22,678 | 36,545,617 |
| 2024-01-04 | 16.86 | 16.87 | 16.2 | 16.33 | -3.14% | 21,281 | 35,011,436 |
| 2024-01-03 | 17.35 | 17.35 | 16.74 | 16.86 | -2.94% | 19,763 | 33,581,475 |
| 2024-01-02 | 17.69 | 17.7 | 17.28 | 17.37 | -1.25% | 19,565 | 34,133,387 |
| 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：