股票概览
11.49
+2.86%
+0.32
11.14
开盘价
11.8
最高价
11.14
最低价
18,398
成交量
数据更新至: 2024-05-20
技术指标
10.96
MA5 (5日均线)
10.86
MA10 (10日均线)
10.21
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 | 11.14 | 11.8 | 11.14 | 11.49 | +2.86% | 18,398 | 21,250,598 |
| 2024-05-17 | 10.9 | 11.27 | 10.9 | 11.17 | +1.73% | 13,359 | 14,897,823 |
| 2024-05-16 | 10.66 | 11.17 | 10.53 | 10.98 | +3.39% | 12,390 | 13,628,171 |
| 2024-05-15 | 10.45 | 10.9 | 10.45 | 10.62 | +0.66% | 7,674 | 8,181,366 |
| 2024-05-14 | 10.43 | 10.77 | 10.43 | 10.55 | +1.25% | 8,711 | 9,230,776 |
| 2024-05-13 | 10.64 | 10.83 | 10.33 | 10.42 | -2.43% | 16,659 | 17,508,070 |
| 2024-05-10 | 10.92 | 11.07 | 10.66 | 10.68 | -2.2% | 12,721 | 13,773,276 |
| 2024-05-09 | 10.98 | 11.03 | 10.74 | 10.92 | +0.92% | 9,505 | 10,377,415 |
| 2024-05-08 | 11.09 | 11.1 | 10.75 | 10.82 | -1.01% | 9,994 | 10,860,442 |
| 2024-05-07 | 10.99 | 11.15 | 10.76 | 10.93 | -0.55% | 16,960 | 18,605,629 |
| 2024-05-06 | 10.84 | 11.16 | 10.72 | 10.99 | +3.58% | 23,561 | 25,940,270 |
| 2024-04-30 | 10.57 | 10.76 | 10.37 | 10.61 | +2.22% | 25,412 | 26,805,122 |
| 2024-04-29 | 9.89 | 10.5 | 9.85 | 10.38 | +7.56% | 26,773 | 27,218,077 |
| 2024-04-26 | 9.62 | 9.79 | 9.39 | 9.65 | +0.94% | 11,971 | 11,508,940 |
| 2024-04-25 | 9.56 | 9.71 | 9.36 | 9.56 | -0.1% | 13,810 | 13,207,263 |
| 2024-04-24 | 9.18 | 9.61 | 8.86 | 9.57 | +5.86% | 18,860 | 17,735,493 |
| 2024-04-23 | 8.59 | 9.15 | 8.25 | 9.04 | +4.87% | 16,825 | 14,999,683 |
| 2024-04-22 | 8.49 | 8.7 | 8.2 | 8.62 | +0.35% | 11,442 | 9,724,766 |
| 2024-04-19 | 8.72 | 8.72 | 8.42 | 8.59 | -0.92% | 11,633 | 9,929,582 |
| 2024-04-18 | 8.99 | 9.02 | 8.61 | 8.67 | -3.24% | 12,983 | 11,396,780 |
| 2024-04-17 | 8.15 | 8.99 | 8.15 | 8.96 | +10.89% | 20,096 | 17,608,845 |
| 2024-04-16 | 8.88 | 8.88 | 8.08 | 8.08 | -9.52% | 27,108 | 22,352,811 |
| 2024-04-15 | 9.81 | 9.93 | 8.82 | 8.93 | -9.34% | 31,035 | 28,477,344 |
| 2024-04-12 | 9.95 | 10.22 | 9.85 | 9.85 | -0.71% | 13,832 | 13,816,064 |
| 2024-04-11 | 10.06 | 10.29 | 9.81 | 9.92 | -0.9% | 15,017 | 15,140,663 |
| 2024-04-10 | 10.4 | 10.4 | 9.92 | 10.01 | -3.75% | 11,049 | 11,114,930 |
| 2024-04-09 | 10.26 | 10.5 | 10.14 | 10.4 | +1.36% | 10,590 | 10,952,963 |
| 2024-04-08 | 11.04 | 11.06 | 10.25 | 10.26 | -7.23% | 19,630 | 20,599,564 |
| 2024-04-03 | 11.35 | 11.46 | 10.87 | 11.06 | -2.56% | 10,181 | 11,265,139 |
| 2024-04-02 | 11.53 | 11.59 | 11.28 | 11.35 | -1.48% | 12,200 | 13,902,247 |
| 2024-04-01 | 11.25 | 11.76 | 11.06 | 11.52 | +3.6% | 20,232 | 23,108,733 |
| 2024-03-29 | 10.92 | 11.13 | 10.61 | 11.12 | +2.21% | 13,494 | 14,742,745 |
| 2024-03-28 | 10.38 | 11 | 10.34 | 10.88 | +4.51% | 14,742 | 15,890,384 |
| 2024-03-27 | 11.04 | 11.13 | 10.25 | 10.41 | -5.71% | 14,777 | 15,748,020 |
| 2024-03-26 | 11.15 | 11.4 | 10.82 | 11.04 | -1.43% | 15,413 | 17,044,339 |
| 2024-03-25 | 11.58 | 11.89 | 11.07 | 11.2 | -4.84% | 17,139 | 19,699,978 |
| 2024-03-22 | 12.22 | 12.24 | 11.58 | 11.77 | -2.4% | 21,068 | 24,959,657 |
| 2024-03-21 | 12.18 | 12.39 | 11.71 | 12.06 | -0.17% | 24,806 | 30,060,134 |
| 2024-03-20 | 11.89 | 12.15 | 11.67 | 12.08 | +2.55% | 19,096 | 22,729,009 |
| 2024-03-19 | 11.82 | 12.07 | 11.74 | 11.78 | +0.08% | 16,925 | 20,088,206 |
| 2024-03-18 | 11.61 | 11.84 | 11.39 | 11.77 | +2.26% | 16,229 | 18,852,131 |
| 2024-03-15 | 11.06 | 11.61 | 10.97 | 11.51 | +3.41% | 18,144 | 20,413,665 |
| 2024-03-14 | 11.58 | 11.96 | 10.97 | 11.13 | -3.22% | 19,926 | 22,588,752 |
| 2024-03-13 | 11.37 | 11.67 | 11.21 | 11.5 | +1.41% | 21,136 | 24,124,775 |
| 2024-03-12 | 10.93 | 11.37 | 10.88 | 11.34 | +4.23% | 23,538 | 26,209,470 |
| 2024-03-11 | 10.71 | 10.89 | 10.5 | 10.88 | +2.64% | 14,195 | 15,220,682 |
| 2024-03-08 | 10.55 | 10.85 | 10.43 | 10.6 | +0.95% | 16,744 | 17,716,895 |
| 2024-03-07 | 10.81 | 11 | 10.41 | 10.5 | -2.42% | 23,567 | 25,284,641 |
| 2024-03-06 | 10.72 | 10.97 | 10.54 | 10.76 | +0.19% | 21,850 | 23,513,291 |
| 2024-03-05 | 11.18 | 11.27 | 10.6 | 10.74 | -4.02% | 21,959 | 23,961,959 |
| 2024-03-04 | 11.25 | 11.58 | 10.8 | 11.19 | -0.89% | 24,816 | 27,631,587 |
| 2024-03-01 | 11.22 | 11.75 | 11.02 | 11.29 | +0.18% | 25,464 | 28,821,186 |
| 2024-02-29 | 10.96 | 11.36 | 10.51 | 11.27 | +3.39% | 32,847 | 36,452,615 |
| 2024-02-28 | 12.79 | 12.94 | 10.9 | 10.9 | -14.11% | 57,074 | 67,431,560 |
| 2024-02-27 | 12.92 | 12.92 | 12.34 | 12.69 | -2.16% | 45,059 | 56,608,043 |
| 2024-02-26 | 11.85 | 13.94 | 11.81 | 12.97 | +9.27% | 48,681 | 62,326,807 |
| 2024-02-23 | 11.58 | 11.92 | 11.39 | 11.87 | +3.4% | 17,096 | 19,872,941 |
| 2024-02-22 | 11.35 | 11.97 | 11.22 | 11.48 | +0.61% | 27,537 | 31,927,692 |
| 2024-02-21 | 10.58 | 11.96 | 10.28 | 11.41 | +6.74% | 30,854 | 34,471,836 |
| 2024-02-20 | 10.74 | 10.95 | 10.1 | 10.69 | -2.37% | 28,630 | 30,620,487 |
| 2024-02-19 | 10.03 | 11.63 | 10 | 10.95 | +12.89% | 65,479 | 70,029,986 |
| 2024-02-08 | 7.9 | 9.7 | 7.73 | 9.7 | +20.05% | 50,536 | 44,758,955 |
| 2024-02-07 | 8.8 | 8.81 | 7.41 | 8.08 | -3.69% | 50,864 | 39,667,133 |
| 2024-02-06 | 8.59 | 9 | 7.09 | 8.39 | -5.09% | 38,808 | 31,850,513 |
| 2024-02-05 | 10.34 | 10.75 | 8.66 | 8.84 | -18.3% | 37,174 | 34,130,381 |
| 2024-02-02 | 11.51 | 11.77 | 10.19 | 10.82 | -7.52% | 30,531 | 33,799,353 |
| 2024-02-01 | 12.19 | 12.19 | 11.44 | 11.7 | -3.62% | 22,730 | 26,610,654 |
| 2024-01-31 | 12.81 | 12.96 | 11.9 | 12.14 | -6.47% | 24,615 | 30,299,169 |
| 2024-01-30 | 13.41 | 13.41 | 12.85 | 12.98 | -2.41% | 14,682 | 19,216,145 |
| 2024-01-29 | 14.27 | 14.27 | 13.28 | 13.3 | -5.27% | 18,564 | 25,121,765 |
| 2024-01-26 | 14.45 | 14.69 | 13.96 | 14.04 | -2.7% | 14,276 | 20,357,713 |
| 2024-01-25 | 13.44 | 14.49 | 13.3 | 14.43 | +7.37% | 20,324 | 28,417,838 |
| 2024-01-24 | 13.6 | 13.6 | 12.92 | 13.44 | +0.07% | 19,829 | 26,229,041 |
| 2024-01-23 | 14.09 | 14.09 | 13.3 | 13.43 | -3.45% | 23,455 | 31,692,087 |
| 2024-01-22 | 14.78 | 15 | 13.32 | 13.91 | -6.58% | 17,035 | 24,414,940 |
| 2024-01-19 | 15.39 | 15.39 | 14.8 | 14.89 | -2.1% | 10,643 | 15,893,760 |
| 2024-01-18 | 15.39 | 15.61 | 14.75 | 15.21 | -1.3% | 19,783 | 29,777,769 |
| 2024-01-17 | 15.7 | 16.18 | 15.39 | 15.41 | -3.26% | 10,054 | 15,760,336 |
| 2024-01-16 | 16.18 | 16.38 | 15.64 | 15.93 | -0.44% | 10,897 | 17,311,756 |
| 2024-01-15 | 16.18 | 16.58 | 15.99 | 16 | -0.37% | 18,508 | 29,940,714 |
| 2024-01-12 | 16.17 | 16.39 | 15.9 | 16.06 | -1.05% | 9,891 | 15,973,536 |
| 2024-01-11 | 16.15 | 16.39 | 16 | 16.23 | +0.74% | 8,755 | 14,187,792 |
| 2024-01-10 | 16.38 | 16.41 | 15.88 | 16.11 | -1.17% | 11,890 | 19,256,215 |
| 2024-01-09 | 16 | 16.44 | 16 | 16.3 | +1.88% | 20,198 | 32,747,283 |
| 2024-01-08 | 17.1 | 17.1 | 16 | 16 | -6.43% | 25,293 | 41,388,299 |
| 2024-01-05 | 17.91 | 17.91 | 16.9 | 17.1 | -0.52% | 13,075 | 22,398,100 |
| 2024-01-04 | 17.12 | 17.38 | 16.87 | 17.19 | +0.23% | 10,087 | 17,366,819 |
| 2024-01-03 | 17.47 | 17.74 | 16.92 | 17.15 | -2.22% | 11,974 | 20,621,577 |
| 2024-01-02 | 18.01 | 18.26 | 17.51 | 17.54 | -2.39% | 11,073 | 19,599,207 |
| 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：