股票概览
11.44
-0.78%
-0.09
11.56
开盘价
11.96
最高价
11.36
最低价
16,455
成交量
数据更新至: 2024-05-20
技术指标
11.32
MA5 (5日均线)
11.46
MA10 (10日均线)
11.18
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 | 11.56 | 11.96 | 11.36 | 11.44 | -0.78% | 16,455 | 19,065,916 |
| 2024-05-17 | 11.34 | 11.54 | 11.08 | 11.53 | +3.41% | 19,087 | 21,735,941 |
| 2024-05-16 | 11.38 | 11.43 | 11.1 | 11.15 | -0.62% | 13,446 | 15,162,392 |
| 2024-05-15 | 11.43 | 11.46 | 11.08 | 11.22 | -0.53% | 14,966 | 16,867,246 |
| 2024-05-14 | 11.03 | 11.58 | 11.03 | 11.28 | +2.17% | 25,379 | 28,820,883 |
| 2024-05-13 | 11.57 | 11.72 | 11.04 | 11.04 | -4.66% | 20,104 | 22,590,891 |
| 2024-05-10 | 11.86 | 11.97 | 11.49 | 11.58 | -1.7% | 15,149 | 17,609,565 |
| 2024-05-09 | 11.7 | 11.97 | 11.63 | 11.78 | +0.51% | 11,337 | 13,419,788 |
| 2024-05-08 | 11.81 | 11.99 | 11.66 | 11.72 | -1.01% | 13,419 | 15,808,291 |
| 2024-05-07 | 12.07 | 12.19 | 11.8 | 11.84 | -0.84% | 15,609 | 18,598,938 |
| 2024-05-06 | 12.47 | 12.47 | 11.78 | 11.94 | -0.17% | 22,546 | 26,942,422 |
| 2024-04-30 | 12 | 12.18 | 11.8 | 11.96 | +1.36% | 39,824 | 47,726,243 |
| 2024-04-29 | 11.46 | 11.83 | 11.4 | 11.8 | +4.33% | 19,678 | 22,964,839 |
| 2024-04-26 | 11 | 11.47 | 10.89 | 11.31 | +2.82% | 24,207 | 27,225,280 |
| 2024-04-25 | 10.46 | 11.09 | 10.27 | 11 | +5.67% | 27,121 | 29,409,727 |
| 2024-04-24 | 10.28 | 10.44 | 10.15 | 10.41 | +1.56% | 14,331 | 14,807,722 |
| 2024-04-23 | 10.34 | 10.49 | 10.1 | 10.25 | +0.59% | 19,513 | 20,050,957 |
| 2024-04-22 | 10.05 | 10.3 | 9.7 | 10.19 | +1.39% | 16,029 | 16,175,939 |
| 2024-04-19 | 9.98 | 10.16 | 9.82 | 10.05 | +0.2% | 23,329 | 23,362,211 |
| 2024-04-18 | 10.3 | 10.34 | 9.96 | 10.03 | -3% | 26,770 | 27,122,096 |
| 2024-04-17 | 9.79 | 10.37 | 9.78 | 10.34 | +8.84% | 20,875 | 21,180,248 |
| 2024-04-16 | 10.3 | 10.3 | 9.39 | 9.5 | -7.32% | 37,956 | 36,551,559 |
| 2024-04-15 | 10.81 | 10.9 | 10.07 | 10.25 | -5.62% | 36,649 | 37,863,514 |
| 2024-04-12 | 10.93 | 11.16 | 10.84 | 10.86 | -0.64% | 16,068 | 17,657,306 |
| 2024-04-11 | 11.11 | 11.27 | 10.91 | 10.93 | -2.24% | 17,916 | 19,765,882 |
| 2024-04-10 | 11.42 | 11.46 | 11.05 | 11.18 | -2.44% | 17,699 | 19,778,456 |
| 2024-04-09 | 11.09 | 11.54 | 11.06 | 11.46 | +2.41% | 14,179 | 16,009,774 |
| 2024-04-08 | 11.41 | 11.71 | 11.17 | 11.19 | -4.03% | 19,837 | 22,413,410 |
| 2024-04-03 | 11.97 | 12.18 | 11.5 | 11.66 | -2.83% | 21,932 | 25,641,941 |
| 2024-04-02 | 12.29 | 12.29 | 11.72 | 12 | -0.08% | 23,725 | 28,382,337 |
| 2024-04-01 | 11.11 | 12.33 | 11.02 | 12.01 | +9.18% | 41,965 | 49,501,838 |
| 2024-03-29 | 10.86 | 11.05 | 10.6 | 11 | +2.23% | 21,620 | 23,622,862 |
| 2024-03-28 | 10.74 | 10.97 | 10.41 | 10.76 | +1.8% | 26,035 | 28,005,542 |
| 2024-03-27 | 11.25 | 11.26 | 10.57 | 10.57 | -6.04% | 28,935 | 31,441,618 |
| 2024-03-26 | 11.62 | 11.83 | 11.03 | 11.25 | -2.17% | 44,721 | 50,648,871 |
| 2024-03-25 | 12.71 | 12.71 | 11.5 | 11.5 | -9.23% | 57,232 | 68,759,332 |
| 2024-03-22 | 13.09 | 13.14 | 12.5 | 12.67 | -3.21% | 28,256 | 36,134,973 |
| 2024-03-21 | 13.43 | 13.52 | 13 | 13.09 | -1.73% | 29,253 | 38,574,951 |
| 2024-03-20 | 13.38 | 13.42 | 13.1 | 13.32 | -0.22% | 24,629 | 32,603,285 |
| 2024-03-19 | 13.24 | 13.62 | 13.18 | 13.35 | +0.98% | 24,053 | 32,104,863 |
| 2024-03-18 | 13.15 | 13.25 | 12.99 | 13.22 | +1.3% | 19,691 | 25,891,921 |
| 2024-03-15 | 12.81 | 13.09 | 12.65 | 13.05 | +1.71% | 12,368 | 15,975,612 |
| 2024-03-14 | 13 | 13.07 | 12.74 | 12.83 | -1.38% | 20,892 | 26,946,899 |
| 2024-03-13 | 13.02 | 13.28 | 12.91 | 13.01 | -0.15% | 21,277 | 27,918,971 |
| 2024-03-12 | 12.81 | 13.05 | 12.6 | 13.03 | +2.44% | 30,707 | 39,623,362 |
| 2024-03-11 | 12.9 | 12.91 | 12.37 | 12.72 | -1.09% | 21,968 | 27,621,528 |
| 2024-03-08 | 12.3 | 12.95 | 12.26 | 12.86 | +4.89% | 34,851 | 44,159,703 |
| 2024-03-07 | 12.5 | 12.7 | 12.1 | 12.26 | -1.92% | 28,163 | 34,881,035 |
| 2024-03-06 | 12.73 | 12.81 | 12.21 | 12.5 | -2.87% | 34,178 | 42,571,227 |
| 2024-03-05 | 12.65 | 13.39 | 12.45 | 12.87 | +1.66% | 36,029 | 46,473,263 |
| 2024-03-04 | 13.05 | 13.1 | 12.38 | 12.66 | -1.56% | 26,153 | 33,047,827 |
| 2024-03-01 | 12.8 | 13.2 | 12.47 | 12.86 | +3.96% | 34,501 | 44,055,081 |
| 2024-02-29 | 11.54 | 12.4 | 11.4 | 12.37 | +7.29% | 36,462 | 44,103,842 |
| 2024-02-28 | 12.73 | 13 | 11.51 | 11.53 | -8.93% | 47,755 | 58,953,934 |
| 2024-02-27 | 12.2 | 12.72 | 12.06 | 12.66 | +3.09% | 30,609 | 37,814,689 |
| 2024-02-26 | 12.17 | 12.69 | 12.03 | 12.28 | +0.66% | 40,331 | 50,070,846 |
| 2024-02-23 | 11.89 | 12.34 | 11.79 | 12.2 | +3.39% | 27,229 | 33,010,931 |
| 2024-02-22 | 11.62 | 11.9 | 11.43 | 11.8 | +2.16% | 17,057 | 19,895,672 |
| 2024-02-21 | 11.16 | 12.04 | 10.96 | 11.55 | +3.22% | 27,218 | 31,643,955 |
| 2024-02-20 | 11.06 | 11.39 | 10.43 | 11.19 | +3.8% | 27,027 | 29,629,077 |
| 2024-02-19 | 10.1 | 11.29 | 10.1 | 10.78 | +4.26% | 49,175 | 53,465,756 |
| 2024-02-08 | 8.98 | 10.45 | 8.75 | 10.34 | +14.89% | 50,477 | 48,327,329 |
| 2024-02-07 | 9.38 | 9.6 | 8.82 | 9 | -5.16% | 53,149 | 49,016,006 |
| 2024-02-06 | 9.16 | 9.97 | 8.44 | 9.49 | +2.59% | 48,776 | 44,227,900 |
| 2024-02-05 | 10.68 | 10.71 | 9.13 | 9.25 | -13.55% | 44,687 | 43,025,027 |
| 2024-02-02 | 11.31 | 11.67 | 10.25 | 10.7 | -6.79% | 35,092 | 38,376,622 |
| 2024-02-01 | 11.62 | 11.78 | 11.12 | 11.48 | -0.78% | 32,724 | 37,567,893 |
| 2024-01-31 | 12.45 | 12.5 | 11.5 | 11.57 | -8.17% | 37,589 | 44,730,943 |
| 2024-01-30 | 12.74 | 12.99 | 12.51 | 12.6 | -2.33% | 20,814 | 26,526,221 |
| 2024-01-29 | 13.63 | 13.86 | 12.88 | 12.9 | -5.84% | 30,433 | 40,021,600 |
| 2024-01-26 | 14.03 | 14.1 | 13.62 | 13.7 | -1.93% | 17,413 | 24,076,902 |
| 2024-01-25 | 13.23 | 14.06 | 13.13 | 13.97 | +5.59% | 23,799 | 32,665,249 |
| 2024-01-24 | 13.38 | 13.68 | 12.76 | 13.23 | -1.12% | 21,797 | 28,540,298 |
| 2024-01-23 | 13.33 | 13.57 | 13.11 | 13.38 | 0% | 16,997 | 22,657,945 |
| 2024-01-22 | 14.29 | 14.36 | 13.27 | 13.38 | -6.17% | 21,410 | 29,681,571 |
| 2024-01-19 | 14.54 | 14.85 | 14.2 | 14.26 | -1.93% | 14,905 | 21,490,724 |
| 2024-01-18 | 14.58 | 14.76 | 14 | 14.54 | -0.75% | 20,688 | 29,723,288 |
| 2024-01-17 | 15.15 | 15.21 | 14.65 | 14.65 | -3.3% | 13,355 | 19,879,214 |
| 2024-01-16 | 15.06 | 15.25 | 14.8 | 15.15 | +0.66% | 19,074 | 28,569,454 |
| 2024-01-15 | 15.05 | 15.3 | 14.85 | 15.05 | -0.73% | 13,342 | 20,148,039 |
| 2024-01-12 | 15.6 | 15.62 | 15.09 | 15.16 | -3.38% | 19,524 | 29,952,427 |
| 2024-01-11 | 15.25 | 15.78 | 15.01 | 15.69 | +3.5% | 22,648 | 34,955,900 |
| 2024-01-10 | 15.22 | 15.59 | 14.88 | 15.16 | -0.46% | 20,140 | 30,723,131 |
| 2024-01-09 | 15.23 | 15.6 | 15.11 | 15.23 | +0.26% | 19,047 | 29,082,617 |
| 2024-01-08 | 15.73 | 15.88 | 15.16 | 15.19 | -2.94% | 25,458 | 39,384,236 |
| 2024-01-05 | 16.3 | 16.42 | 15.57 | 15.65 | -3.69% | 27,982 | 44,608,179 |
| 2024-01-04 | 16.78 | 17.09 | 16.18 | 16.25 | -3.68% | 20,585 | 33,792,471 |
| 2024-01-03 | 17.3 | 17.43 | 16.74 | 16.87 | -2.93% | 24,915 | 42,303,721 |
| 2024-01-02 | 17.68 | 18.1 | 17.36 | 17.38 | -1.31% | 26,596 | 46,957,480 |
| 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：