股票概览
10.72
-0.46%
-0.05
10.7
开盘价
10.82
最高价
10.62
最低价
276,602
成交量
数据更新至: 2024-05-20
技术指标
10.64
MA5 (5日均线)
10.65
MA10 (10日均线)
10.46
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 | 10.7 | 10.82 | 10.62 | 10.72 | -0.46% | 276,602 | 296,446,426 |
| 2024-05-17 | 10.6 | 10.78 | 10.51 | 10.77 | +0.84% | 273,233 | 290,546,183 |
| 2024-05-16 | 10.53 | 10.79 | 10.53 | 10.68 | +2.5% | 360,842 | 384,606,310 |
| 2024-05-15 | 10.52 | 10.79 | 10.38 | 10.42 | -1.98% | 286,887 | 303,569,208 |
| 2024-05-14 | 10.59 | 10.89 | 10.54 | 10.63 | +1.24% | 329,360 | 352,135,715 |
| 2024-05-13 | 10.5 | 10.73 | 10.23 | 10.5 | 0% | 255,301 | 269,060,942 |
| 2024-05-10 | 10.7 | 10.76 | 10.44 | 10.5 | -1.87% | 237,091 | 249,908,517 |
| 2024-05-09 | 10.62 | 10.78 | 10.61 | 10.7 | +1.04% | 274,754 | 294,251,818 |
| 2024-05-08 | 10.96 | 10.96 | 10.56 | 10.59 | -3.55% | 413,009 | 441,388,689 |
| 2024-05-07 | 11.03 | 11.06 | 10.84 | 10.98 | -0.63% | 393,240 | 430,166,795 |
| 2024-05-06 | 10.85 | 11.09 | 10.75 | 11.05 | +4.34% | 559,986 | 614,264,107 |
| 2024-04-30 | 10.58 | 10.69 | 10.5 | 10.59 | -0.75% | 345,280 | 365,710,170 |
| 2024-04-29 | 10.47 | 10.75 | 10.45 | 10.67 | +2.4% | 498,814 | 530,550,235 |
| 2024-04-26 | 10.21 | 10.52 | 10.2 | 10.42 | +0.87% | 576,931 | 598,200,065 |
| 2024-04-25 | 10.01 | 10.42 | 9.86 | 10.33 | +3.82% | 615,465 | 630,108,205 |
| 2024-04-24 | 9.83 | 10.04 | 9.7 | 9.95 | +1.43% | 437,902 | 435,160,076 |
| 2024-04-23 | 10.04 | 10.05 | 9.7 | 9.81 | -2.1% | 371,574 | 364,922,618 |
| 2024-04-22 | 9.64 | 10.08 | 9.45 | 10.02 | +2.24% | 330,824 | 324,792,772 |
| 2024-04-19 | 9.98 | 9.98 | 9.63 | 9.8 | -2.97% | 353,930 | 346,377,673 |
| 2024-04-18 | 9.9 | 10.32 | 9.74 | 10.1 | +1.51% | 392,887 | 395,282,528 |
| 2024-04-17 | 9.6 | 9.97 | 9.59 | 9.95 | +5.96% | 400,672 | 393,860,096 |
| 2024-04-16 | 9.92 | 9.99 | 9.34 | 9.39 | -6.19% | 453,463 | 438,391,572 |
| 2024-04-15 | 10.2 | 10.44 | 9.81 | 10.01 | -1.86% | 430,085 | 435,053,577 |
| 2024-04-12 | 10.28 | 10.7 | 10.17 | 10.2 | +0.99% | 435,872 | 454,486,515 |
| 2024-04-11 | 9.89 | 10.35 | 9.86 | 10.1 | +0.6% | 439,464 | 448,237,853 |
| 2024-04-10 | 10.49 | 10.62 | 9.87 | 10.04 | -5.1% | 710,243 | 719,436,311 |
| 2024-04-09 | 10.88 | 11.07 | 10.23 | 10.58 | +9.3% | 894,163 | 944,779,486 |
| 2024-04-08 | 10.06 | 10.06 | 9.64 | 9.68 | -3.78% | 168,702 | 165,942,561 |
| 2024-04-03 | 10.18 | 10.19 | 9.86 | 10.06 | -1.57% | 183,664 | 184,442,453 |
| 2024-04-02 | 10.32 | 10.4 | 10.11 | 10.22 | -1.83% | 162,953 | 166,294,757 |
| 2024-04-01 | 10.26 | 10.54 | 10.25 | 10.41 | +1.96% | 195,580 | 203,211,732 |
| 2024-03-29 | 10.16 | 10.22 | 9.88 | 10.21 | +1.39% | 169,446 | 170,279,711 |
| 2024-03-28 | 9.79 | 10.28 | 9.76 | 10.07 | +3.49% | 250,098 | 250,920,570 |
| 2024-03-27 | 10.33 | 10.34 | 9.68 | 9.73 | -5.81% | 270,623 | 269,058,525 |
| 2024-03-26 | 10.3 | 10.55 | 10.18 | 10.33 | +0.39% | 252,924 | 262,602,317 |
| 2024-03-25 | 10.8 | 10.9 | 10.28 | 10.29 | -4.19% | 360,409 | 382,655,133 |
| 2024-03-22 | 10.87 | 11.05 | 10.61 | 10.74 | -1.83% | 307,962 | 332,249,389 |
| 2024-03-21 | 11.03 | 11.14 | 10.82 | 10.94 | +0.55% | 314,116 | 344,976,726 |
| 2024-03-20 | 10.85 | 11 | 10.72 | 10.88 | -0.18% | 254,907 | 276,066,664 |
| 2024-03-19 | 10.92 | 11.24 | 10.85 | 10.9 | -0.37% | 375,795 | 415,121,849 |
| 2024-03-18 | 10.5 | 10.96 | 10.5 | 10.94 | +4.19% | 294,498 | 317,409,772 |
| 2024-03-15 | 10.25 | 10.53 | 10.11 | 10.5 | +2.44% | 208,036 | 215,526,592 |
| 2024-03-14 | 10.39 | 10.46 | 10.1 | 10.25 | -2.19% | 232,297 | 238,322,723 |
| 2024-03-13 | 10.29 | 10.66 | 10.2 | 10.48 | +1.55% | 307,371 | 322,367,301 |
| 2024-03-12 | 10.24 | 10.41 | 10.15 | 10.32 | +0.39% | 241,299 | 248,136,781 |
| 2024-03-11 | 10.12 | 10.28 | 9.96 | 10.28 | +1.48% | 238,373 | 241,749,381 |
| 2024-03-08 | 9.8 | 10.19 | 9.7 | 10.13 | +4.11% | 304,302 | 305,853,658 |
| 2024-03-07 | 10.01 | 10.1 | 9.73 | 9.73 | -2.7% | 233,258 | 231,507,323 |
| 2024-03-06 | 9.9 | 10.25 | 9.68 | 10 | +0.4% | 296,155 | 294,610,369 |
| 2024-03-05 | 10 | 10.28 | 9.81 | 9.96 | -1.87% | 336,290 | 337,345,044 |
| 2024-03-04 | 10.4 | 10.48 | 9.89 | 10.15 | +0.1% | 355,641 | 360,280,364 |
| 2024-03-01 | 9.82 | 10.15 | 9.8 | 10.14 | +3.68% | 349,018 | 349,766,931 |
| 2024-02-29 | 9.18 | 9.86 | 9.17 | 9.78 | +4.82% | 311,919 | 301,040,926 |
| 2024-02-28 | 10.35 | 10.45 | 9.3 | 9.33 | -7.9% | 453,313 | 449,636,179 |
| 2024-02-27 | 9.76 | 10.13 | 9.67 | 10.13 | +3.37% | 229,881 | 228,430,471 |
| 2024-02-26 | 9.63 | 10.08 | 9.47 | 9.8 | +3.7% | 320,431 | 313,267,146 |
| 2024-02-23 | 9.23 | 9.52 | 9.09 | 9.45 | +2.49% | 252,140 | 234,441,752 |
| 2024-02-22 | 8.95 | 9.27 | 8.9 | 9.22 | +3.48% | 265,611 | 242,613,628 |
| 2024-02-21 | 8.7 | 9.26 | 8.65 | 8.91 | +1.14% | 266,877 | 239,923,591 |
| 2024-02-20 | 8.79 | 8.89 | 8.58 | 8.81 | -0.34% | 256,910 | 224,156,506 |
| 2024-02-19 | 8.8 | 8.94 | 8.51 | 8.84 | +0.68% | 437,125 | 382,736,434 |
| 2024-02-08 | 8.13 | 8.8 | 7.98 | 8.78 | +9.07% | 475,419 | 400,106,167 |
| 2024-02-07 | 7.8 | 8.34 | 7.71 | 8.05 | +3.21% | 435,000 | 349,814,632 |
| 2024-02-06 | 7.16 | 7.98 | 6.97 | 7.8 | +8.33% | 351,264 | 261,326,234 |
| 2024-02-05 | 7.91 | 7.96 | 6.93 | 7.2 | -9.89% | 438,480 | 322,427,856 |
| 2024-02-02 | 8.43 | 8.53 | 7.61 | 7.99 | -4.65% | 244,733 | 197,900,937 |
| 2024-02-01 | 8.4 | 8.64 | 8.22 | 8.38 | -0.36% | 237,878 | 200,407,823 |
| 2024-01-31 | 8.93 | 9.03 | 8.38 | 8.41 | -5.4% | 288,854 | 248,602,407 |
| 2024-01-30 | 9.2 | 9.32 | 8.87 | 8.89 | -3.47% | 169,684 | 154,173,426 |
| 2024-01-29 | 9.73 | 9.84 | 9.2 | 9.21 | -4.66% | 236,920 | 222,249,393 |
| 2024-01-26 | 9.96 | 9.96 | 9.61 | 9.66 | -3.01% | 212,086 | 206,517,207 |
| 2024-01-25 | 9.78 | 10.05 | 9.58 | 9.96 | +1.53% | 250,728 | 247,876,660 |
| 2024-01-24 | 9.82 | 9.97 | 9.38 | 9.81 | +0.31% | 206,693 | 199,615,270 |
| 2024-01-23 | 9.63 | 9.9 | 9.5 | 9.78 | +0.41% | 225,025 | 218,914,044 |
| 2024-01-22 | 10.6 | 10.66 | 9.61 | 9.74 | -5.62% | 355,029 | 358,232,989 |
| 2024-01-19 | 10.29 | 10.43 | 10.2 | 10.32 | +0.29% | 156,575 | 162,121,496 |
| 2024-01-18 | 10.18 | 10.32 | 9.94 | 10.29 | +0.29% | 213,209 | 215,951,775 |
| 2024-01-17 | 10.81 | 10.81 | 10.21 | 10.26 | -5.09% | 230,497 | 241,012,821 |
| 2024-01-16 | 10.99 | 11.02 | 10.65 | 10.81 | -1.37% | 135,812 | 146,479,686 |
| 2024-01-15 | 10.79 | 11.09 | 10.68 | 10.96 | +1.39% | 172,697 | 188,379,336 |
| 2024-01-12 | 11.11 | 11.13 | 10.8 | 10.81 | -3.22% | 223,804 | 243,915,161 |
| 2024-01-11 | 11.05 | 11.39 | 11.02 | 11.17 | +0.81% | 214,412 | 240,564,310 |
| 2024-01-10 | 11.08 | 11.15 | 10.77 | 11.08 | -0.36% | 260,027 | 285,289,617 |
| 2024-01-09 | 11.48 | 11.7 | 11.06 | 11.12 | -2.2% | 301,551 | 341,159,169 |
| 2024-01-08 | 11.79 | 11.92 | 11.36 | 11.37 | -3.97% | 250,103 | 287,362,211 |
| 2024-01-05 | 12.13 | 12.42 | 11.75 | 11.84 | -1.82% | 223,583 | 269,424,391 |
| 2024-01-04 | 12.27 | 12.29 | 11.87 | 12.06 | -1.87% | 262,258 | 315,352,857 |
| 2024-01-03 | 12.95 | 13.15 | 11.91 | 12.29 | -6.18% | 641,039 | 787,994,363 |
| 2024-01-02 | 13.35 | 13.45 | 12.98 | 13.1 | -1.13% | 229,403 | 301,664,846 |
| 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：