股票概览
11.11
-2.37%
-0.27
11.41
开盘价
11.43
最高价
11.01
最低价
38,105
成交量
数据更新至: 2024-05-20
技术指标
11.13
MA5 (5日均线)
11.14
MA10 (10日均线)
11.04
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 | 11.41 | 11.43 | 11.01 | 11.11 | -2.37% | 38,105 | 42,606,295 |
| 2024-05-17 | 11.1 | 11.44 | 11.09 | 11.38 | +1.88% | 20,096 | 22,668,563 |
| 2024-05-16 | 11.15 | 11.3 | 10.97 | 11.17 | +0.18% | 24,325 | 27,161,562 |
| 2024-05-15 | 10.75 | 11.46 | 10.7 | 11.15 | +2.95% | 49,406 | 55,508,482 |
| 2024-05-14 | 10.88 | 10.95 | 10.72 | 10.83 | -0.18% | 14,775 | 15,954,920 |
| 2024-05-13 | 11.01 | 11.01 | 10.8 | 10.85 | -2.25% | 19,161 | 20,798,584 |
| 2024-05-10 | 11.45 | 11.45 | 11.06 | 11.1 | -2.2% | 14,801 | 16,580,439 |
| 2024-05-09 | 11.17 | 11.39 | 11.13 | 11.35 | +1.7% | 15,050 | 17,014,658 |
| 2024-05-08 | 11.43 | 11.43 | 11.12 | 11.16 | -1.15% | 19,522 | 21,899,556 |
| 2024-05-07 | 11.18 | 11.34 | 11.15 | 11.29 | +1.35% | 21,533 | 24,207,898 |
| 2024-05-06 | 10.9 | 11.15 | 10.9 | 11.14 | +3.05% | 20,540 | 22,728,997 |
| 2024-04-30 | 11.03 | 11.03 | 10.7 | 10.81 | -1.01% | 16,038 | 17,356,401 |
| 2024-04-29 | 10.6 | 10.94 | 10.55 | 10.92 | +3.9% | 26,166 | 28,177,564 |
| 2024-04-26 | 10.4 | 10.62 | 10.35 | 10.51 | +0.29% | 34,138 | 35,809,016 |
| 2024-04-25 | 10.28 | 10.59 | 10.18 | 10.48 | -1.96% | 36,127 | 37,620,379 |
| 2024-04-24 | 10.5 | 10.69 | 10.39 | 10.69 | +1.91% | 25,428 | 26,835,110 |
| 2024-04-23 | 11.16 | 11.16 | 10.3 | 10.49 | -5.92% | 63,974 | 68,119,792 |
| 2024-04-22 | 11.56 | 11.56 | 11.04 | 11.15 | -3.96% | 34,095 | 38,344,872 |
| 2024-04-19 | 11.53 | 11.69 | 11.39 | 11.61 | +0.52% | 20,541 | 23,695,314 |
| 2024-04-18 | 11.58 | 11.78 | 11.44 | 11.55 | +0.35% | 17,409 | 20,225,282 |
| 2024-04-17 | 11.26 | 11.55 | 11.23 | 11.51 | +3.79% | 21,808 | 24,994,581 |
| 2024-04-16 | 11.73 | 11.73 | 11.08 | 11.09 | -5.21% | 23,255 | 26,435,714 |
| 2024-04-15 | 12.08 | 12.12 | 11.55 | 11.7 | -0.68% | 24,502 | 28,895,687 |
| 2024-04-12 | 11.95 | 12.04 | 11.73 | 11.78 | -1.26% | 17,526 | 20,775,685 |
| 2024-04-11 | 11.94 | 12.13 | 11.86 | 11.93 | -0.08% | 14,630 | 17,575,815 |
| 2024-04-10 | 12.38 | 12.39 | 11.82 | 11.94 | -3.4% | 29,153 | 35,163,701 |
| 2024-04-09 | 12.19 | 12.42 | 12.19 | 12.36 | +1.39% | 17,424 | 21,462,454 |
| 2024-04-08 | 12.92 | 12.96 | 12.19 | 12.19 | -4.91% | 30,864 | 38,647,043 |
| 2024-04-03 | 13.26 | 13.31 | 12.82 | 12.82 | -2.06% | 28,415 | 36,758,934 |
| 2024-04-02 | 13.32 | 13.38 | 12.95 | 13.09 | -1.8% | 36,537 | 48,017,326 |
| 2024-04-01 | 12.7 | 13.44 | 12.66 | 13.33 | +4.96% | 50,271 | 65,908,226 |
| 2024-03-29 | 12.76 | 12.88 | 12.47 | 12.7 | -1.24% | 30,142 | 38,106,308 |
| 2024-03-28 | 12.55 | 13.04 | 12.34 | 12.86 | +4.81% | 40,166 | 51,375,368 |
| 2024-03-27 | 12.92 | 12.99 | 12.27 | 12.27 | -3.54% | 23,708 | 29,710,432 |
| 2024-03-26 | 12.81 | 12.99 | 12.5 | 12.72 | -2.68% | 34,455 | 43,878,477 |
| 2024-03-25 | 12.85 | 13.43 | 12.84 | 13.07 | +3.73% | 66,775 | 87,807,162 |
| 2024-03-22 | 12.71 | 12.75 | 12.4 | 12.6 | -0.63% | 16,870 | 21,237,965 |
| 2024-03-21 | 12.62 | 12.73 | 12.55 | 12.68 | +0.48% | 16,989 | 21,524,608 |
| 2024-03-20 | 12.6 | 12.65 | 12.5 | 12.62 | +0.48% | 13,464 | 16,937,520 |
| 2024-03-19 | 12.59 | 12.74 | 12.51 | 12.56 | -0.24% | 16,517 | 20,820,256 |
| 2024-03-18 | 12.45 | 12.64 | 12.38 | 12.59 | +1.78% | 21,349 | 26,781,794 |
| 2024-03-15 | 12.16 | 12.37 | 12.09 | 12.37 | +1.23% | 13,682 | 16,734,693 |
| 2024-03-14 | 12.33 | 12.52 | 12.08 | 12.22 | -0.89% | 16,149 | 19,823,619 |
| 2024-03-13 | 12.4 | 12.53 | 12.17 | 12.33 | -0.48% | 14,860 | 18,328,232 |
| 2024-03-12 | 12.27 | 12.45 | 12.17 | 12.39 | +1.14% | 20,610 | 25,405,352 |
| 2024-03-11 | 11.94 | 12.25 | 11.85 | 12.25 | +3.03% | 17,264 | 20,804,981 |
| 2024-03-08 | 11.78 | 11.96 | 11.69 | 11.89 | +1.11% | 12,181 | 14,391,381 |
| 2024-03-07 | 12 | 12.12 | 11.7 | 11.76 | -1.18% | 16,620 | 19,817,783 |
| 2024-03-06 | 11.67 | 12.13 | 11.64 | 11.9 | +1.19% | 15,267 | 18,143,527 |
| 2024-03-05 | 12.28 | 12.28 | 11.63 | 11.76 | -3.92% | 31,031 | 36,926,380 |
| 2024-03-04 | 12.28 | 12.35 | 12.07 | 12.24 | -0.33% | 14,979 | 18,275,936 |
| 2024-03-01 | 12.23 | 12.35 | 12.13 | 12.28 | -0.08% | 17,488 | 21,399,901 |
| 2024-02-29 | 11.85 | 12.32 | 11.78 | 12.29 | +3.71% | 21,141 | 25,682,510 |
| 2024-02-28 | 12.85 | 13.09 | 11.82 | 11.85 | -7.78% | 34,287 | 42,552,500 |
| 2024-02-27 | 12.35 | 12.88 | 12.33 | 12.85 | +2.64% | 27,915 | 35,359,675 |
| 2024-02-26 | 12.28 | 12.65 | 12.14 | 12.52 | +1.21% | 29,029 | 35,866,491 |
| 2024-02-23 | 12.2 | 12.39 | 12.1 | 12.37 | +1.39% | 16,404 | 20,083,002 |
| 2024-02-22 | 12.1 | 12.26 | 12.03 | 12.2 | +0.58% | 13,403 | 16,269,032 |
| 2024-02-21 | 11.92 | 12.34 | 11.82 | 12.13 | +1.68% | 18,039 | 21,869,885 |
| 2024-02-20 | 11.72 | 11.99 | 11.71 | 11.93 | +0.25% | 11,303 | 13,385,962 |
| 2024-02-19 | 11.77 | 12.22 | 11.71 | 11.9 | +0.85% | 25,377 | 30,247,112 |
| 2024-02-08 | 10.99 | 11.84 | 10.9 | 11.8 | +9.67% | 23,560 | 27,022,352 |
| 2024-02-07 | 10.81 | 11.17 | 10.58 | 10.76 | -0.46% | 18,520 | 20,217,201 |
| 2024-02-06 | 10.08 | 11.18 | 9.86 | 10.81 | +5.67% | 24,503 | 25,576,097 |
| 2024-02-05 | 10.81 | 10.81 | 9.74 | 10.23 | -6.15% | 27,259 | 27,669,828 |
| 2024-02-02 | 11.42 | 11.56 | 10.52 | 10.9 | -4.55% | 22,691 | 25,142,377 |
| 2024-02-01 | 11.68 | 11.79 | 11.28 | 11.42 | -3.71% | 21,969 | 25,284,274 |
| 2024-01-31 | 12.57 | 12.58 | 11.8 | 11.86 | -5.65% | 25,643 | 31,084,173 |
| 2024-01-30 | 12.96 | 12.96 | 12.45 | 12.57 | -2.86% | 23,091 | 29,239,645 |
| 2024-01-29 | 13.33 | 13.7 | 12.94 | 12.94 | -1.67% | 36,927 | 49,255,114 |
| 2024-01-26 | 13.35 | 13.8 | 13.07 | 13.16 | -1.13% | 30,932 | 41,311,634 |
| 2024-01-25 | 12.42 | 13.44 | 12.42 | 13.31 | +7.69% | 38,998 | 50,940,333 |
| 2024-01-24 | 12.38 | 12.56 | 11.97 | 12.36 | +0.82% | 18,862 | 23,118,650 |
| 2024-01-23 | 12.25 | 12.39 | 11.96 | 12.26 | +1.07% | 15,091 | 18,419,309 |
| 2024-01-22 | 13.1 | 13.1 | 12.08 | 12.13 | -7.9% | 20,195 | 25,442,420 |
| 2024-01-19 | 13.26 | 13.45 | 13.13 | 13.17 | -1.13% | 11,412 | 15,132,033 |
| 2024-01-18 | 13.45 | 13.64 | 12.9 | 13.32 | -1.33% | 26,160 | 34,411,002 |
| 2024-01-17 | 13.92 | 13.95 | 13.5 | 13.5 | -2.53% | 11,740 | 16,098,226 |
| 2024-01-16 | 14.3 | 14.31 | 13.66 | 13.85 | -1.91% | 17,175 | 23,859,001 |
| 2024-01-15 | 14.38 | 14.38 | 14.01 | 14.12 | -2.28% | 14,174 | 20,052,170 |
| 2024-01-12 | 14.47 | 14.72 | 14.41 | 14.45 | -0.21% | 12,029 | 17,498,747 |
| 2024-01-11 | 14.19 | 14.57 | 14.07 | 14.48 | +1.97% | 14,376 | 20,681,302 |
| 2024-01-10 | 14.14 | 14.36 | 13.78 | 14.2 | +0.71% | 14,727 | 20,806,086 |
| 2024-01-09 | 14 | 14.36 | 13.99 | 14.1 | +0.57% | 12,093 | 17,103,812 |
| 2024-01-08 | 14.43 | 14.46 | 13.99 | 14.02 | -2.57% | 22,922 | 32,546,313 |
| 2024-01-05 | 14.71 | 15.14 | 14.39 | 14.39 | -1.57% | 38,495 | 56,959,046 |
| 2024-01-04 | 14.75 | 14.78 | 14.56 | 14.62 | -1.42% | 13,319 | 19,537,920 |
| 2024-01-03 | 15.1 | 15.1 | 14.74 | 14.83 | -1.85% | 23,329 | 34,735,943 |
| 2024-01-02 | 15.35 | 15.35 | 15.08 | 15.11 | -1.24% | 27,363 | 41,553,596 |
| 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：