股票概览
10.97
+3.3%
+0.35
10.67
开盘价
11.17
最高价
10.65
最低价
65,376
成交量
数据更新至: 2024-05-20
技术指标
10.64
MA5 (5日均线)
10.50
MA10 (10日均线)
10.44
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 | 10.67 | 11.17 | 10.65 | 10.97 | +3.3% | 65,376 | 71,367,405 |
| 2024-05-17 | 10.67 | 10.71 | 10.5 | 10.62 | -0.47% | 49,153 | 52,060,785 |
| 2024-05-16 | 10.49 | 10.73 | 10.45 | 10.67 | +1.33% | 50,015 | 52,992,308 |
| 2024-05-15 | 10.4 | 10.6 | 10.28 | 10.53 | +1.15% | 51,071 | 53,485,621 |
| 2024-05-14 | 10.25 | 10.42 | 10.18 | 10.41 | +2.06% | 51,353 | 52,961,013 |
| 2024-05-13 | 10.6 | 10.62 | 10.15 | 10.2 | -4.4% | 62,271 | 64,106,385 |
| 2024-05-10 | 10.43 | 10.73 | 10.37 | 10.67 | +2.99% | 54,841 | 57,910,097 |
| 2024-05-09 | 10.26 | 10.58 | 10.2 | 10.36 | +1.07% | 51,491 | 53,592,981 |
| 2024-05-08 | 10.36 | 10.39 | 10.23 | 10.25 | -0.97% | 52,764 | 54,196,832 |
| 2024-05-07 | 10.37 | 10.51 | 10.26 | 10.35 | -0.29% | 50,009 | 51,901,704 |
| 2024-05-06 | 10.13 | 10.42 | 9.93 | 10.38 | +2.67% | 67,965 | 69,208,520 |
| 2024-04-30 | 10.64 | 10.64 | 10.1 | 10.11 | -5.07% | 66,165 | 68,140,193 |
| 2024-04-29 | 10.36 | 10.7 | 10.27 | 10.65 | +2.8% | 56,819 | 59,478,642 |
| 2024-04-26 | 10.5 | 10.55 | 10.33 | 10.36 | -0.77% | 48,750 | 50,780,418 |
| 2024-04-25 | 10.41 | 10.55 | 10.28 | 10.44 | +0.1% | 49,124 | 51,127,664 |
| 2024-04-24 | 10.15 | 10.47 | 10.1 | 10.43 | +3.06% | 52,758 | 54,575,176 |
| 2024-04-23 | 10.13 | 10.25 | 10 | 10.12 | -1.27% | 52,589 | 53,234,155 |
| 2024-04-22 | 10.67 | 10.69 | 10.06 | 10.25 | -5.09% | 65,662 | 67,686,336 |
| 2024-04-19 | 10.25 | 10.81 | 10.24 | 10.8 | +4.96% | 58,089 | 61,723,126 |
| 2024-04-18 | 10.27 | 10.4 | 10.09 | 10.29 | -0.19% | 49,383 | 50,540,681 |
| 2024-04-17 | 10 | 10.38 | 9.95 | 10.31 | +2.08% | 51,404 | 52,688,041 |
| 2024-04-16 | 10.76 | 10.81 | 9.81 | 10.1 | -7.34% | 74,420 | 75,750,185 |
| 2024-04-15 | 11.34 | 11.35 | 10.8 | 10.9 | -3.11% | 65,722 | 72,340,811 |
| 2024-04-12 | 11.15 | 11.31 | 11.05 | 11.25 | +0.9% | 52,813 | 59,120,578 |
| 2024-04-11 | 10.97 | 11.2 | 10.82 | 11.15 | +1.55% | 46,245 | 51,345,689 |
| 2024-04-10 | 11.07 | 11.29 | 10.9 | 10.98 | -0.45% | 41,945 | 46,293,874 |
| 2024-04-09 | 10.99 | 11.09 | 10.87 | 11.03 | -0.09% | 50,941 | 55,963,653 |
| 2024-04-08 | 11.16 | 11.22 | 10.93 | 11.04 | -0.9% | 55,765 | 61,973,438 |
| 2024-04-03 | 11.08 | 11.2 | 10.94 | 11.14 | +0.63% | 47,316 | 52,413,063 |
| 2024-04-02 | 10.82 | 11.11 | 10.8 | 11.07 | +2.12% | 51,380 | 56,317,499 |
| 2024-04-01 | 10.84 | 10.88 | 10.55 | 10.84 | 0% | 46,226 | 49,610,347 |
| 2024-03-29 | 10.67 | 10.87 | 10.63 | 10.84 | +1.59% | 43,939 | 47,368,708 |
| 2024-03-28 | 10.43 | 10.76 | 10.4 | 10.67 | +1.72% | 34,953 | 37,169,768 |
| 2024-03-27 | 10.35 | 10.66 | 10.3 | 10.49 | +0.67% | 35,463 | 37,252,937 |
| 2024-03-26 | 10.72 | 10.79 | 10.33 | 10.42 | -3.52% | 49,797 | 52,480,348 |
| 2024-03-25 | 10.79 | 10.97 | 10.72 | 10.8 | 0% | 38,616 | 41,904,988 |
| 2024-03-22 | 10.69 | 10.98 | 10.57 | 10.8 | +0.93% | 41,209 | 44,356,826 |
| 2024-03-21 | 10.61 | 10.75 | 10.54 | 10.7 | +0.94% | 33,731 | 35,919,452 |
| 2024-03-20 | 10.55 | 10.65 | 10.42 | 10.6 | -0.09% | 32,812 | 34,656,221 |
| 2024-03-19 | 10.61 | 10.69 | 10.52 | 10.61 | -0.28% | 32,910 | 34,906,859 |
| 2024-03-18 | 10.38 | 10.67 | 10.31 | 10.64 | +2.5% | 31,637 | 33,385,999 |
| 2024-03-15 | 10.13 | 10.38 | 10.1 | 10.38 | +2.06% | 33,290 | 34,252,387 |
| 2024-03-14 | 10.34 | 10.34 | 10.1 | 10.17 | +0.39% | 30,080 | 30,678,682 |
| 2024-03-13 | 9.99 | 10.25 | 9.93 | 10.13 | +0.9% | 39,909 | 40,275,486 |
| 2024-03-12 | 10.05 | 10.08 | 9.91 | 10.04 | -0.3% | 32,317 | 32,344,509 |
| 2024-03-11 | 10.18 | 10.2 | 9.86 | 10.07 | -0.3% | 30,368 | 30,264,364 |
| 2024-03-08 | 9.8 | 10.21 | 9.8 | 10.1 | +2.64% | 35,796 | 35,909,560 |
| 2024-03-07 | 9.98 | 10 | 9.8 | 9.84 | -0.71% | 33,716 | 33,365,418 |
| 2024-03-06 | 9.83 | 10.05 | 9.83 | 9.91 | -0.6% | 36,786 | 36,492,438 |
| 2024-03-05 | 10.41 | 10.47 | 9.91 | 9.97 | -4.87% | 51,872 | 52,513,288 |
| 2024-03-04 | 9.85 | 10.51 | 9.82 | 10.48 | +6.4% | 63,886 | 64,939,399 |
| 2024-03-01 | 9.84 | 9.93 | 9.79 | 9.85 | +0.1% | 31,295 | 30,826,645 |
| 2024-02-29 | 9.63 | 9.9 | 9.61 | 9.84 | +0.1% | 32,763 | 32,009,906 |
| 2024-02-28 | 10.19 | 10.19 | 9.6 | 9.83 | -3.34% | 55,500 | 54,839,938 |
| 2024-02-27 | 10.03 | 10.23 | 9.96 | 10.17 | +1.09% | 45,590 | 46,225,647 |
| 2024-02-26 | 10.32 | 10.35 | 10.05 | 10.06 | -2.61% | 42,523 | 43,348,767 |
| 2024-02-23 | 10.37 | 10.43 | 10.11 | 10.33 | +0.1% | 37,993 | 38,978,285 |
| 2024-02-22 | 10.09 | 10.35 | 10 | 10.32 | +2.38% | 45,361 | 46,241,408 |
| 2024-02-21 | 9.99 | 10.13 | 9.9 | 10.08 | +0.4% | 37,160 | 37,438,432 |
| 2024-02-20 | 9.98 | 10.12 | 9.85 | 10.04 | +0.1% | 33,042 | 33,053,189 |
| 2024-02-19 | 9.9 | 10.35 | 9.8 | 10.03 | +0.3% | 35,368 | 35,622,520 |
| 2024-02-08 | 9.5 | 10.04 | 9.2 | 10 | +0.3% | 36,289 | 35,325,011 |
| 2024-02-07 | 10.02 | 10.02 | 9.15 | 9.97 | -1.68% | 57,772 | 54,704,804 |
| 2024-02-06 | 9.75 | 10.5 | 9.28 | 10.14 | -0.1% | 92,626 | 91,035,481 |
| 2024-02-05 | 9.68 | 10.76 | 9.29 | 10.15 | +3.78% | 104,117 | 105,324,018 |
| 2024-02-02 | 9.44 | 9.84 | 9.1 | 9.78 | +1.45% | 53,837 | 51,080,028 |
| 2024-02-01 | 9.87 | 9.88 | 9.41 | 9.64 | -3.41% | 31,029 | 30,065,911 |
| 2024-01-31 | 10.29 | 10.33 | 9.85 | 9.98 | -2.92% | 32,674 | 32,607,905 |
| 2024-01-30 | 10.65 | 10.71 | 10.2 | 10.28 | -4.19% | 29,549 | 30,984,895 |
| 2024-01-29 | 11.1 | 11.1 | 10.66 | 10.73 | -2.63% | 28,274 | 30,641,702 |
| 2024-01-26 | 10.91 | 11.11 | 10.63 | 11.02 | +1.01% | 30,997 | 34,134,559 |
| 2024-01-25 | 10.3 | 10.99 | 10.28 | 10.91 | +5.82% | 29,942 | 32,112,683 |
| 2024-01-24 | 9.89 | 10.33 | 9.85 | 10.31 | +4.14% | 35,497 | 35,804,672 |
| 2024-01-23 | 10.26 | 10.3 | 9.88 | 9.9 | -5.71% | 51,909 | 51,989,698 |
| 2024-01-22 | 10.59 | 10.79 | 10.1 | 10.5 | -1.69% | 51,184 | 53,266,944 |
| 2024-01-19 | 10.94 | 10.94 | 10.62 | 10.68 | -1.2% | 49,210 | 52,726,012 |
| 2024-01-18 | 11.25 | 11.29 | 10.47 | 10.81 | -4.42% | 50,941 | 54,936,387 |
| 2024-01-17 | 11.46 | 11.64 | 11.29 | 11.31 | -1.31% | 44,619 | 50,979,848 |
| 2024-01-16 | 11.51 | 11.56 | 11.25 | 11.46 | -0.61% | 48,621 | 55,250,924 |
| 2024-01-15 | 11.19 | 11.66 | 11.1 | 11.53 | +2.49% | 47,878 | 54,873,363 |
| 2024-01-12 | 11.36 | 11.5 | 11.19 | 11.25 | -1.32% | 46,360 | 52,722,556 |
| 2024-01-11 | 11.31 | 11.47 | 11.09 | 11.4 | +1.06% | 52,417 | 59,170,012 |
| 2024-01-10 | 11.49 | 11.49 | 11.18 | 11.28 | -1.91% | 44,284 | 50,118,142 |
| 2024-01-09 | 11.27 | 11.61 | 11.21 | 11.5 | +1.95% | 47,949 | 55,062,692 |
| 2024-01-08 | 11.61 | 11.61 | 11.22 | 11.28 | -3.26% | 44,398 | 50,655,562 |
| 2024-01-05 | 11.67 | 11.94 | 11.58 | 11.66 | -0.26% | 46,246 | 54,334,249 |
| 2024-01-04 | 11.6 | 11.88 | 11.54 | 11.69 | +1.04% | 43,832 | 51,430,037 |
| 2024-01-03 | 11.84 | 12.04 | 11.54 | 11.57 | -2.45% | 45,678 | 53,451,470 |
| 2024-01-02 | 11.57 | 12.13 | 11.4 | 11.86 | +2.33% | 55,974 | 66,238,662 |
| 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：