股票概览
10.78
-1.19%
-0.13
10.8
开盘价
10.97
最高价
10.73
最低价
142,483
成交量
数据更新至: 2024-05-20
技术指标
10.91
MA5 (5日均线)
10.84
MA10 (10日均线)
10.67
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 | 10.8 | 10.97 | 10.73 | 10.78 | -1.19% | 142,483 | 154,337,166 |
| 2024-05-17 | 10.7 | 10.92 | 10.41 | 10.91 | -0.73% | 225,403 | 241,745,574 |
| 2024-05-16 | 10.66 | 11.28 | 10.64 | 10.99 | +3.39% | 326,390 | 358,455,118 |
| 2024-05-15 | 11.25 | 11.26 | 10.61 | 10.63 | -5.51% | 316,941 | 342,230,274 |
| 2024-05-14 | 10.72 | 11.35 | 10.72 | 11.25 | +5.53% | 366,008 | 405,859,970 |
| 2024-05-13 | 10.73 | 10.78 | 10.42 | 10.66 | -0.65% | 148,065 | 157,027,474 |
| 2024-05-10 | 10.73 | 10.76 | 10.51 | 10.73 | +0.37% | 127,782 | 136,088,657 |
| 2024-05-09 | 10.68 | 10.8 | 10.67 | 10.69 | -0.19% | 148,477 | 159,009,585 |
| 2024-05-08 | 10.99 | 10.99 | 10.67 | 10.71 | -2.64% | 126,023 | 135,812,244 |
| 2024-05-07 | 10.96 | 11.1 | 10.89 | 11 | -0.27% | 127,596 | 140,068,926 |
| 2024-05-06 | 11.2 | 11.34 | 11 | 11.03 | -0.45% | 188,542 | 210,369,823 |
| 2024-04-30 | 11.15 | 11.37 | 10.98 | 11.08 | -2.46% | 286,365 | 318,836,580 |
| 2024-04-29 | 11.11 | 11.81 | 10.97 | 11.36 | +2.9% | 482,029 | 548,030,834 |
| 2024-04-26 | 10.5 | 11.04 | 10.2 | 11.04 | +9.96% | 351,886 | 374,453,249 |
| 2024-04-25 | 10.07 | 10.2 | 10.03 | 10.04 | -1.08% | 94,876 | 95,787,010 |
| 2024-04-24 | 9.96 | 10.22 | 9.9 | 10.15 | +0.2% | 133,110 | 134,499,370 |
| 2024-04-23 | 10.51 | 10.59 | 10.09 | 10.13 | -2.6% | 195,429 | 200,440,671 |
| 2024-04-22 | 9.94 | 10.58 | 9.94 | 10.4 | +5.16% | 296,529 | 305,460,970 |
| 2024-04-19 | 9.89 | 10.02 | 9.68 | 9.89 | -0.5% | 140,103 | 138,097,029 |
| 2024-04-18 | 9.98 | 10.13 | 9.71 | 9.94 | -0.9% | 185,391 | 184,396,422 |
| 2024-04-17 | 9.5 | 10.08 | 9.5 | 10.03 | +6.25% | 186,396 | 184,940,823 |
| 2024-04-16 | 10.29 | 10.38 | 9.44 | 9.44 | -10.01% | 253,044 | 248,178,353 |
| 2024-04-15 | 10.7 | 10.88 | 10.11 | 10.49 | -3.41% | 218,101 | 228,782,677 |
| 2024-04-12 | 11 | 11.11 | 10.78 | 10.86 | -1.18% | 84,797 | 92,519,077 |
| 2024-04-11 | 10.96 | 11.16 | 10.95 | 10.99 | -0.63% | 80,298 | 88,868,931 |
| 2024-04-10 | 11.3 | 11.3 | 10.91 | 11.06 | -2.3% | 114,130 | 126,319,805 |
| 2024-04-09 | 11.4 | 11.43 | 11.26 | 11.32 | -0.18% | 84,118 | 95,312,171 |
| 2024-04-08 | 11.62 | 11.62 | 11.31 | 11.34 | -2.49% | 96,737 | 110,664,517 |
| 2024-04-03 | 11.76 | 11.79 | 11.55 | 11.63 | -1.61% | 114,467 | 133,501,296 |
| 2024-04-02 | 11.99 | 12.01 | 11.79 | 11.82 | -3.04% | 194,146 | 230,290,942 |
| 2024-04-01 | 12.03 | 12.34 | 12.02 | 12.19 | +4.46% | 313,702 | 381,762,841 |
| 2024-03-29 | 11.77 | 11.82 | 11.45 | 11.67 | -2.02% | 278,432 | 323,975,101 |
| 2024-03-28 | 11.15 | 12.2 | 11.11 | 11.91 | +7.39% | 415,146 | 492,775,223 |
| 2024-03-27 | 11.55 | 11.55 | 11.05 | 11.09 | -4.23% | 143,008 | 161,409,758 |
| 2024-03-26 | 11.65 | 11.79 | 11.39 | 11.58 | -0.43% | 126,527 | 146,287,475 |
| 2024-03-25 | 12.06 | 12.14 | 11.63 | 11.63 | -4.52% | 171,181 | 203,416,074 |
| 2024-03-22 | 12.6 | 12.64 | 12.18 | 12.18 | -2.79% | 171,190 | 211,203,277 |
| 2024-03-21 | 12.52 | 12.72 | 12.49 | 12.53 | +0.08% | 189,236 | 238,370,988 |
| 2024-03-20 | 12.58 | 12.61 | 12.44 | 12.52 | -0.08% | 177,999 | 222,678,962 |
| 2024-03-19 | 12.8 | 12.8 | 12.5 | 12.53 | -2.94% | 230,712 | 291,683,868 |
| 2024-03-18 | 12.7 | 13 | 12.59 | 12.91 | +1.18% | 453,000 | 578,734,931 |
| 2024-03-15 | 12.03 | 13.13 | 12.01 | 12.76 | +4.25% | 539,170 | 684,866,802 |
| 2024-03-14 | 12.15 | 12.63 | 12.09 | 12.24 | +1.07% | 372,409 | 461,707,969 |
| 2024-03-13 | 12.19 | 12.25 | 12.05 | 12.11 | -1.14% | 129,306 | 156,876,590 |
| 2024-03-12 | 12.12 | 12.33 | 12.02 | 12.25 | +2.08% | 186,631 | 226,939,110 |
| 2024-03-11 | 11.77 | 12 | 11.74 | 12 | +1.87% | 120,798 | 143,712,193 |
| 2024-03-08 | 11.77 | 11.83 | 11.68 | 11.78 | 0% | 100,102 | 117,686,301 |
| 2024-03-07 | 11.97 | 12.11 | 11.77 | 11.78 | -1.75% | 137,535 | 164,022,426 |
| 2024-03-06 | 11.9 | 12.12 | 11.81 | 11.99 | -0.17% | 134,596 | 161,082,306 |
| 2024-03-05 | 12.3 | 12.35 | 11.97 | 12.01 | -1.4% | 148,765 | 180,310,898 |
| 2024-03-04 | 12.32 | 12.32 | 12.03 | 12.18 | -1.38% | 142,783 | 173,196,709 |
| 2024-03-01 | 12.25 | 12.46 | 12.13 | 12.35 | +1.06% | 192,725 | 236,626,205 |
| 2024-02-29 | 11.8 | 12.23 | 11.76 | 12.22 | +3.12% | 251,356 | 303,638,954 |
| 2024-02-28 | 12.35 | 12.64 | 11.82 | 11.85 | -3.42% | 414,549 | 513,491,544 |
| 2024-02-27 | 11.93 | 12.27 | 11.89 | 12.27 | +2.16% | 255,127 | 307,276,579 |
| 2024-02-26 | 12.06 | 12.25 | 11.92 | 12.01 | -1.88% | 239,469 | 288,505,525 |
| 2024-02-23 | 11.75 | 12.35 | 11.73 | 12.24 | +4.44% | 357,331 | 429,799,373 |
| 2024-02-22 | 11.36 | 11.78 | 11.33 | 11.72 | +2.36% | 246,798 | 287,400,085 |
| 2024-02-21 | 11.26 | 11.83 | 11.25 | 11.45 | 0% | 298,970 | 345,511,762 |
| 2024-02-20 | 11.3 | 11.56 | 11.15 | 11.45 | +0.88% | 250,117 | 285,043,501 |
| 2024-02-19 | 11 | 11.45 | 10.82 | 11.35 | +2.25% | 240,704 | 270,694,855 |
| 2024-02-08 | 10.9 | 11.3 | 10.9 | 11.1 | +2.3% | 244,972 | 272,275,834 |
| 2024-02-07 | 10.68 | 11.28 | 10.59 | 10.85 | +1.59% | 257,663 | 283,059,908 |
| 2024-02-06 | 9.95 | 10.91 | 9.57 | 10.68 | +6.59% | 271,728 | 279,468,651 |
| 2024-02-05 | 11 | 11.01 | 9.99 | 10.02 | -9.57% | 281,891 | 292,879,663 |
| 2024-02-02 | 11.75 | 11.91 | 10.71 | 11.08 | -5.38% | 264,612 | 298,026,068 |
| 2024-02-01 | 11.5 | 12.1 | 11.38 | 11.71 | -0.26% | 192,427 | 227,105,474 |
| 2024-01-31 | 12.32 | 12.61 | 11.72 | 11.74 | -6.83% | 312,461 | 379,551,197 |
| 2024-01-30 | 12.6 | 13.2 | 12.51 | 12.6 | -1.87% | 215,365 | 277,605,362 |
| 2024-01-29 | 13.4 | 13.69 | 12.8 | 12.84 | -6.07% | 342,706 | 451,919,728 |
| 2024-01-26 | 13.03 | 14.37 | 13.03 | 13.67 | +3.56% | 548,808 | 753,886,468 |
| 2024-01-25 | 13 | 13.35 | 12.95 | 13.2 | 0% | 320,195 | 421,454,723 |
| 2024-01-24 | 12.7 | 13.54 | 12.27 | 13.2 | +4.27% | 389,702 | 500,340,487 |
| 2024-01-23 | 12.44 | 12.78 | 12.21 | 12.66 | +2.18% | 188,312 | 236,221,424 |
| 2024-01-22 | 12.59 | 12.85 | 12.29 | 12.39 | -4.55% | 221,322 | 279,100,239 |
| 2024-01-19 | 13.46 | 13.62 | 12.98 | 12.98 | -2.99% | 225,679 | 300,369,374 |
| 2024-01-18 | 13.2 | 13.43 | 12.87 | 13.38 | -0.45% | 269,562 | 354,094,933 |
| 2024-01-17 | 13.49 | 13.63 | 13.38 | 13.44 | -1.54% | 183,064 | 247,431,770 |
| 2024-01-16 | 13.39 | 13.65 | 13.2 | 13.65 | +2.94% | 296,387 | 399,652,620 |
| 2024-01-15 | 13.2 | 13.44 | 13.17 | 13.26 | -0.67% | 116,690 | 155,187,862 |
| 2024-01-12 | 13.44 | 13.69 | 13.33 | 13.35 | -1.62% | 152,394 | 205,730,124 |
| 2024-01-11 | 13.3 | 13.62 | 13.21 | 13.57 | +1.88% | 164,634 | 222,148,143 |
| 2024-01-10 | 13.42 | 13.63 | 13.31 | 13.32 | -1.84% | 128,974 | 173,400,503 |
| 2024-01-09 | 13.79 | 13.89 | 13.47 | 13.57 | -0.95% | 165,467 | 226,249,334 |
| 2024-01-08 | 13.71 | 13.91 | 13.58 | 13.7 | -0.51% | 142,322 | 195,672,949 |
| 2024-01-05 | 14.01 | 14.13 | 13.71 | 13.77 | -1.85% | 189,544 | 263,689,673 |
| 2024-01-04 | 14.18 | 14.21 | 14 | 14.03 | -1.27% | 122,401 | 172,226,960 |
| 2024-01-03 | 14.2 | 14.3 | 14.02 | 14.21 | -0.07% | 164,933 | 233,419,826 |
| 2024-01-02 | 14.6 | 14.6 | 14.2 | 14.22 | -3.07% | 240,531 | 345,043,208 |
| 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：