股票概览
10.4
-0.48%
-0.05
10.44
开盘价
10.52
最高价
10.38
最低价
121,345
成交量
数据更新至: 2024-05-20
技术指标
10.36
MA5 (5日均线)
10.50
MA10 (10日均线)
10.47
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 | 10.44 | 10.52 | 10.38 | 10.4 | -0.48% | 121,345 | 126,752,958 |
| 2024-05-17 | 10.21 | 10.46 | 10.2 | 10.45 | +2.25% | 148,439 | 153,409,413 |
| 2024-05-16 | 10.34 | 10.38 | 10.21 | 10.22 | -1.16% | 139,331 | 143,493,023 |
| 2024-05-15 | 10.42 | 10.47 | 10.33 | 10.34 | -0.58% | 79,688 | 82,801,502 |
| 2024-05-14 | 10.5 | 10.6 | 10.39 | 10.4 | -0.76% | 105,853 | 110,596,552 |
| 2024-05-13 | 10.54 | 10.58 | 10.44 | 10.48 | -1.32% | 126,381 | 132,761,354 |
| 2024-05-10 | 10.76 | 10.81 | 10.54 | 10.62 | -1.58% | 141,141 | 150,091,397 |
| 2024-05-09 | 10.65 | 10.87 | 10.61 | 10.79 | +1.98% | 193,986 | 209,592,490 |
| 2024-05-08 | 10.7 | 10.7 | 10.56 | 10.58 | -1.4% | 94,880 | 100,755,501 |
| 2024-05-07 | 10.72 | 10.8 | 10.64 | 10.73 | -0.37% | 157,872 | 169,053,621 |
| 2024-05-06 | 10.69 | 11.02 | 10.69 | 10.77 | +2.38% | 228,664 | 247,166,947 |
| 2024-04-30 | 10.61 | 10.66 | 10.43 | 10.52 | -1.68% | 164,272 | 172,724,627 |
| 2024-04-29 | 10.45 | 10.79 | 10.45 | 10.7 | +2.39% | 239,808 | 256,311,664 |
| 2024-04-26 | 10.29 | 10.48 | 10.28 | 10.45 | +1.16% | 152,501 | 158,659,642 |
| 2024-04-25 | 10.33 | 10.45 | 10.26 | 10.33 | -0.39% | 107,898 | 111,625,903 |
| 2024-04-24 | 10.19 | 10.37 | 10.11 | 10.37 | +1.47% | 100,324 | 102,913,346 |
| 2024-04-23 | 10.22 | 10.31 | 10.13 | 10.22 | +0.39% | 86,917 | 88,701,961 |
| 2024-04-22 | 10.27 | 10.35 | 10.13 | 10.18 | -1.17% | 120,645 | 123,428,532 |
| 2024-04-19 | 10.45 | 10.58 | 10.25 | 10.3 | -2.18% | 132,353 | 137,182,767 |
| 2024-04-18 | 10.5 | 10.68 | 10.35 | 10.53 | -0.19% | 152,242 | 160,625,667 |
| 2024-04-17 | 10.15 | 10.56 | 10.14 | 10.55 | +4.77% | 198,113 | 205,636,666 |
| 2024-04-16 | 10.43 | 10.65 | 10.02 | 10.07 | -5.45% | 263,723 | 269,748,002 |
| 2024-04-15 | 10.49 | 10.72 | 10.35 | 10.65 | +1.53% | 184,220 | 194,972,600 |
| 2024-04-12 | 10.69 | 10.75 | 10.48 | 10.49 | -1.87% | 135,363 | 143,066,542 |
| 2024-04-11 | 10.6 | 10.83 | 10.57 | 10.69 | -0.74% | 136,910 | 146,789,204 |
| 2024-04-10 | 11.07 | 11.08 | 10.71 | 10.77 | -2.09% | 174,601 | 189,129,385 |
| 2024-04-09 | 10.7 | 11.06 | 10.66 | 11 | +2.33% | 230,502 | 252,035,758 |
| 2024-04-08 | 10.93 | 11.03 | 10.74 | 10.75 | -1.92% | 178,719 | 193,951,231 |
| 2024-04-03 | 10.89 | 11.05 | 10.81 | 10.96 | +0.74% | 213,217 | 233,182,977 |
| 2024-04-02 | 10.93 | 10.96 | 10.75 | 10.88 | +0.37% | 167,779 | 182,083,459 |
| 2024-04-01 | 10.63 | 10.86 | 10.63 | 10.84 | +2.26% | 172,687 | 186,585,568 |
| 2024-03-29 | 10.51 | 10.61 | 10.46 | 10.6 | +0.86% | 114,365 | 120,532,292 |
| 2024-03-28 | 10.42 | 10.6 | 10.42 | 10.51 | +1.06% | 126,444 | 132,795,752 |
| 2024-03-27 | 10.78 | 10.81 | 10.4 | 10.4 | -3.44% | 158,024 | 166,774,308 |
| 2024-03-26 | 10.65 | 10.82 | 10.61 | 10.77 | +1.22% | 162,227 | 174,026,647 |
| 2024-03-25 | 10.97 | 10.97 | 10.61 | 10.64 | -2.92% | 186,513 | 200,967,041 |
| 2024-03-22 | 11.17 | 11.17 | 10.85 | 10.96 | -1.88% | 213,150 | 234,441,573 |
| 2024-03-21 | 11.33 | 11.33 | 11.15 | 11.17 | -0.98% | 165,205 | 185,197,253 |
| 2024-03-20 | 11.32 | 11.35 | 11.23 | 11.28 | -0.35% | 140,340 | 158,143,655 |
| 2024-03-19 | 11.36 | 11.4 | 11.3 | 11.32 | -0.96% | 174,280 | 197,457,857 |
| 2024-03-18 | 11.46 | 11.52 | 11.33 | 11.43 | -0.26% | 187,977 | 214,372,714 |
| 2024-03-15 | 11.29 | 11.46 | 11.21 | 11.46 | +1.6% | 181,822 | 205,920,233 |
| 2024-03-14 | 11.39 | 11.47 | 11.2 | 11.28 | -1.48% | 187,963 | 212,974,434 |
| 2024-03-13 | 11.67 | 11.68 | 11.4 | 11.45 | -1.97% | 228,691 | 262,869,968 |
| 2024-03-12 | 11.8 | 11.87 | 11.61 | 11.68 | -1.27% | 237,983 | 278,514,785 |
| 2024-03-11 | 11.31 | 11.84 | 11.31 | 11.83 | +4.69% | 354,956 | 412,589,080 |
| 2024-03-08 | 11.26 | 11.37 | 11.16 | 11.3 | 0% | 145,666 | 164,012,703 |
| 2024-03-07 | 11.46 | 11.55 | 11.3 | 11.3 | -1.57% | 176,106 | 201,143,216 |
| 2024-03-06 | 11.44 | 11.68 | 11.36 | 11.48 | +0.26% | 188,712 | 216,512,027 |
| 2024-03-05 | 11.74 | 11.74 | 11.39 | 11.45 | -2.3% | 307,472 | 353,459,143 |
| 2024-03-04 | 12 | 12.08 | 11.7 | 11.72 | -2.5% | 322,085 | 380,610,768 |
| 2024-03-01 | 11.91 | 12.18 | 11.91 | 12.02 | +1.01% | 286,431 | 344,028,369 |
| 2024-02-29 | 11.53 | 11.91 | 11.5 | 11.9 | +2.06% | 315,279 | 371,027,965 |
| 2024-02-28 | 11.99 | 12.25 | 11.64 | 11.66 | -2.43% | 400,386 | 480,496,239 |
| 2024-02-27 | 11.85 | 12.06 | 11.8 | 11.95 | +1.01% | 270,590 | 322,916,390 |
| 2024-02-26 | 11.88 | 11.95 | 11.77 | 11.83 | -0.59% | 196,223 | 232,689,563 |
| 2024-02-23 | 11.95 | 11.98 | 11.75 | 11.9 | -0.08% | 236,252 | 279,919,511 |
| 2024-02-22 | 11.85 | 12.08 | 11.82 | 11.91 | +1.02% | 234,796 | 279,888,931 |
| 2024-02-21 | 11.87 | 12.06 | 11.76 | 11.79 | -1.42% | 338,252 | 402,309,580 |
| 2024-02-20 | 11.88 | 12.22 | 11.88 | 11.96 | 0% | 232,603 | 279,528,604 |
| 2024-02-19 | 12.13 | 12.16 | 11.84 | 11.96 | -0.5% | 341,563 | 409,059,937 |
| 2024-02-08 | 12.09 | 12.55 | 11.91 | 12.02 | -0.58% | 595,748 | 729,018,938 |
| 2024-02-07 | 11.32 | 12.1 | 11.05 | 12.09 | +9.91% | 893,808 | 1,063,139,035 |
| 2024-02-06 | 9.99 | 11 | 9.91 | 11 | +10% | 390,233 | 418,504,232 |
| 2024-02-05 | 10.44 | 10.48 | 9.81 | 10 | -4.21% | 306,764 | 310,381,616 |
| 2024-02-02 | 10.5 | 11.08 | 10.1 | 10.44 | -1.04% | 292,901 | 312,327,703 |
| 2024-02-01 | 10.69 | 10.9 | 10.43 | 10.55 | -2.31% | 236,422 | 252,042,731 |
| 2024-01-31 | 11.31 | 11.64 | 10.79 | 10.8 | -6.41% | 420,737 | 468,010,004 |
| 2024-01-30 | 11.84 | 12.28 | 11.41 | 11.54 | -3.75% | 476,913 | 564,627,945 |
| 2024-01-29 | 11.66 | 12.78 | 11.66 | 11.99 | +2.83% | 700,624 | 854,937,542 |
| 2024-01-26 | 11.7 | 11.76 | 11.6 | 11.66 | -0.6% | 148,246 | 172,826,488 |
| 2024-01-25 | 11.65 | 11.75 | 11.55 | 11.73 | +0.77% | 179,044 | 208,865,270 |
| 2024-01-24 | 11.4 | 11.64 | 11.24 | 11.64 | +2.74% | 203,487 | 232,485,504 |
| 2024-01-23 | 11.08 | 11.36 | 10.93 | 11.33 | +2.26% | 177,667 | 198,674,966 |
| 2024-01-22 | 11.48 | 11.63 | 11.03 | 11.08 | -4.24% | 222,420 | 251,806,968 |
| 2024-01-19 | 11.48 | 11.78 | 11.45 | 11.57 | +0.78% | 170,486 | 198,386,027 |
| 2024-01-18 | 11.39 | 11.58 | 11.23 | 11.48 | +0.17% | 257,926 | 292,968,153 |
| 2024-01-17 | 11.67 | 11.7 | 11.44 | 11.46 | -2.05% | 160,601 | 185,534,933 |
| 2024-01-16 | 11.72 | 11.77 | 11.56 | 11.7 | -0.51% | 126,679 | 147,679,274 |
| 2024-01-15 | 11.72 | 11.91 | 11.5 | 11.76 | +0.43% | 162,499 | 190,627,796 |
| 2024-01-12 | 11.69 | 11.83 | 11.62 | 11.71 | +0.17% | 217,541 | 255,213,892 |
| 2024-01-11 | 11.56 | 11.79 | 11.49 | 11.69 | +1.12% | 149,497 | 174,065,195 |
| 2024-01-10 | 11.55 | 11.61 | 11.34 | 11.56 | +0.09% | 112,261 | 129,147,235 |
| 2024-01-09 | 11.5 | 11.64 | 11.42 | 11.55 | 0% | 169,036 | 194,485,638 |
| 2024-01-08 | 11.74 | 11.79 | 11.53 | 11.55 | -1.95% | 174,965 | 202,886,483 |
| 2024-01-05 | 11.65 | 11.97 | 11.64 | 11.78 | +1.2% | 191,618 | 226,544,734 |
| 2024-01-04 | 11.62 | 11.72 | 11.57 | 11.64 | -0.51% | 90,231 | 104,971,672 |
| 2024-01-03 | 11.66 | 11.73 | 11.61 | 11.7 | +0.09% | 91,792 | 107,089,530 |
| 2024-01-02 | 11.76 | 11.78 | 11.66 | 11.69 | -0.43% | 104,077 | 121,760,593 |
| 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：