股票概览
10.7
+2.2%
+0.23
10.49
开盘价
10.78
最高价
10.49
最低价
75,926
成交量
数据更新至: 2024-05-20
技术指标
10.55
MA5 (5日均线)
10.72
MA10 (10日均线)
10.66
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 | 10.49 | 10.78 | 10.49 | 10.7 | +2.2% | 75,926 | 81,178,925 |
| 2024-05-17 | 10.41 | 10.49 | 10.28 | 10.47 | +0.77% | 54,146 | 56,225,570 |
| 2024-05-16 | 10.59 | 10.67 | 10.36 | 10.39 | -1.42% | 64,458 | 67,579,644 |
| 2024-05-15 | 10.63 | 10.75 | 10.54 | 10.54 | -1.03% | 49,265 | 52,385,325 |
| 2024-05-14 | 10.61 | 10.79 | 10.6 | 10.65 | +0.19% | 53,033 | 56,616,220 |
| 2024-05-13 | 10.78 | 10.8 | 10.58 | 10.63 | -3.01% | 76,063 | 81,256,600 |
| 2024-05-10 | 11.12 | 11.21 | 10.89 | 10.96 | -1.7% | 88,002 | 96,664,322 |
| 2024-05-09 | 10.88 | 11.27 | 10.8 | 11.15 | +2.58% | 151,995 | 169,112,547 |
| 2024-05-08 | 10.83 | 11.12 | 10.72 | 10.87 | +0.09% | 118,648 | 129,575,689 |
| 2024-05-07 | 10.75 | 11.08 | 10.74 | 10.86 | +1.02% | 98,078 | 106,972,772 |
| 2024-05-06 | 10.56 | 10.85 | 10.56 | 10.75 | +2.87% | 85,688 | 91,920,160 |
| 2024-04-30 | 10.65 | 10.8 | 10.44 | 10.45 | -2.34% | 73,077 | 77,040,970 |
| 2024-04-29 | 10.49 | 10.73 | 10.38 | 10.7 | +2.98% | 83,137 | 88,164,512 |
| 2024-04-26 | 10.1 | 10.4 | 10.1 | 10.39 | +0.87% | 87,716 | 90,367,276 |
| 2024-04-25 | 10.34 | 10.49 | 10.11 | 10.3 | -2.83% | 108,127 | 111,520,961 |
| 2024-04-24 | 10.36 | 10.64 | 10.21 | 10.6 | +2.51% | 68,811 | 71,834,489 |
| 2024-04-23 | 10.72 | 10.73 | 10.26 | 10.34 | -3.54% | 105,642 | 109,846,487 |
| 2024-04-22 | 10.71 | 10.94 | 10.65 | 10.72 | -0.83% | 63,169 | 68,183,205 |
| 2024-04-19 | 10.92 | 11.15 | 10.73 | 10.81 | -1.46% | 82,614 | 89,907,137 |
| 2024-04-18 | 11.1 | 11.21 | 10.89 | 10.97 | -1.61% | 96,169 | 106,083,269 |
| 2024-04-17 | 10.67 | 11.17 | 10.61 | 11.15 | +6.49% | 118,800 | 130,334,144 |
| 2024-04-16 | 11.04 | 11.16 | 10.44 | 10.47 | -5.68% | 175,429 | 188,669,652 |
| 2024-04-15 | 11.2 | 11.35 | 10.73 | 11.1 | -2.12% | 187,632 | 207,378,274 |
| 2024-04-12 | 11.49 | 11.74 | 11.29 | 11.34 | -1.31% | 146,307 | 168,200,562 |
| 2024-04-11 | 11.41 | 11.76 | 11.31 | 11.49 | -0.95% | 164,208 | 189,289,636 |
| 2024-04-10 | 11.88 | 11.93 | 11.49 | 11.6 | -4.84% | 232,546 | 272,302,005 |
| 2024-04-09 | 11.25 | 12.5 | 11.19 | 12.19 | +6.93% | 355,580 | 424,634,124 |
| 2024-04-08 | 11.47 | 11.9 | 11.37 | 11.4 | -1.47% | 219,056 | 255,985,120 |
| 2024-04-03 | 11.3 | 11.79 | 11.24 | 11.57 | +2.21% | 225,112 | 259,873,696 |
| 2024-04-02 | 11.21 | 11.37 | 11.15 | 11.32 | +0.62% | 94,778 | 106,804,576 |
| 2024-04-01 | 11.22 | 11.43 | 11.18 | 11.25 | +0.36% | 105,954 | 119,608,863 |
| 2024-03-29 | 10.72 | 11.21 | 10.7 | 11.21 | +4.77% | 119,688 | 131,445,912 |
| 2024-03-28 | 10.52 | 10.78 | 10.5 | 10.7 | +1.13% | 102,985 | 109,861,374 |
| 2024-03-27 | 11.06 | 11.07 | 10.58 | 10.58 | -4.08% | 64,631 | 69,630,605 |
| 2024-03-26 | 10.86 | 11.07 | 10.84 | 11.03 | +1.57% | 76,636 | 83,931,964 |
| 2024-03-25 | 10.91 | 11.17 | 10.81 | 10.86 | -0.82% | 99,168 | 108,791,904 |
| 2024-03-22 | 11.2 | 11.26 | 10.92 | 10.95 | -2.41% | 88,474 | 97,674,130 |
| 2024-03-21 | 11.31 | 11.36 | 11.13 | 11.22 | -0.8% | 76,837 | 86,191,329 |
| 2024-03-20 | 11.11 | 11.34 | 11.07 | 11.31 | +1.34% | 107,244 | 120,284,965 |
| 2024-03-19 | 11.06 | 11.45 | 10.97 | 11.16 | +1% | 155,316 | 174,341,690 |
| 2024-03-18 | 10.91 | 11.05 | 10.86 | 11.05 | +1.28% | 107,952 | 118,282,407 |
| 2024-03-15 | 10.62 | 10.92 | 10.58 | 10.91 | +1.87% | 116,209 | 125,420,700 |
| 2024-03-14 | 10.68 | 10.84 | 10.53 | 10.71 | +0.28% | 94,163 | 100,935,468 |
| 2024-03-13 | 10.72 | 10.74 | 10.56 | 10.68 | -0.37% | 79,199 | 84,373,670 |
| 2024-03-12 | 10.89 | 10.89 | 10.61 | 10.72 | -1.47% | 135,384 | 144,686,367 |
| 2024-03-11 | 10.6 | 10.89 | 10.57 | 10.88 | +2.54% | 109,603 | 118,079,741 |
| 2024-03-08 | 10.58 | 10.67 | 10.45 | 10.61 | -0.19% | 112,872 | 118,904,782 |
| 2024-03-07 | 10.49 | 11.04 | 10.46 | 10.63 | +1.63% | 227,077 | 244,507,528 |
| 2024-03-06 | 10.32 | 10.54 | 10.27 | 10.46 | +0.38% | 68,643 | 71,491,274 |
| 2024-03-05 | 10.45 | 10.74 | 10.37 | 10.42 | -0.86% | 98,809 | 103,940,817 |
| 2024-03-04 | 10.61 | 10.68 | 10.36 | 10.51 | -0.76% | 74,610 | 78,256,059 |
| 2024-03-01 | 10.5 | 10.63 | 10.43 | 10.59 | +0.38% | 78,657 | 82,974,065 |
| 2024-02-29 | 10.12 | 10.56 | 10.09 | 10.55 | +3.43% | 98,574 | 102,514,796 |
| 2024-02-28 | 10.6 | 10.92 | 10.2 | 10.2 | -4.05% | 155,530 | 165,440,285 |
| 2024-02-27 | 10.45 | 10.65 | 10.36 | 10.63 | +1.24% | 98,132 | 103,163,126 |
| 2024-02-26 | 10.37 | 10.62 | 10.37 | 10.5 | +0.96% | 105,384 | 110,678,936 |
| 2024-02-23 | 10.33 | 10.42 | 10.19 | 10.4 | +0.68% | 81,474 | 84,003,841 |
| 2024-02-22 | 10.2 | 10.36 | 10.16 | 10.33 | +0.68% | 57,405 | 59,041,740 |
| 2024-02-21 | 10.22 | 10.52 | 10.08 | 10.26 | -0.1% | 111,610 | 115,387,417 |
| 2024-02-20 | 10.26 | 10.35 | 10.11 | 10.27 | -0.96% | 84,924 | 86,860,936 |
| 2024-02-19 | 10.46 | 10.55 | 10.2 | 10.37 | -0.67% | 122,264 | 126,753,366 |
| 2024-02-08 | 10.52 | 10.75 | 10.15 | 10.44 | -0.76% | 200,751 | 210,585,432 |
| 2024-02-07 | 9.13 | 10.65 | 9.1 | 10.52 | +14.72% | 241,471 | 245,845,650 |
| 2024-02-06 | 8.38 | 9.28 | 8.22 | 9.17 | +9.3% | 99,238 | 87,352,240 |
| 2024-02-05 | 8.69 | 8.81 | 8 | 8.39 | -3.45% | 116,191 | 96,546,859 |
| 2024-02-02 | 9.07 | 9.25 | 8.34 | 8.69 | -4.08% | 82,350 | 72,708,494 |
| 2024-02-01 | 9.15 | 9.29 | 8.88 | 9.06 | -1.41% | 51,453 | 46,786,512 |
| 2024-01-31 | 9.41 | 9.56 | 9.17 | 9.19 | -2.55% | 66,045 | 61,547,759 |
| 2024-01-30 | 9.88 | 9.93 | 9.39 | 9.43 | -6.36% | 97,413 | 94,065,704 |
| 2024-01-29 | 10.02 | 10.24 | 9.88 | 10.07 | +1.1% | 90,432 | 90,914,371 |
| 2024-01-26 | 10.06 | 10.17 | 9.92 | 9.96 | -1.48% | 55,079 | 55,411,213 |
| 2024-01-25 | 9.82 | 10.14 | 9.76 | 10.11 | +3.27% | 54,321 | 54,294,649 |
| 2024-01-24 | 9.76 | 9.84 | 9.43 | 9.79 | +0.93% | 49,560 | 47,889,296 |
| 2024-01-23 | 9.61 | 9.8 | 9.46 | 9.7 | +0.83% | 48,216 | 46,556,877 |
| 2024-01-22 | 10.15 | 10.19 | 9.51 | 9.62 | -5.31% | 63,635 | 62,909,484 |
| 2024-01-19 | 10.29 | 10.47 | 10.16 | 10.16 | -1.65% | 38,737 | 39,821,971 |
| 2024-01-18 | 10.4 | 10.48 | 10.03 | 10.33 | -1.05% | 74,536 | 76,188,540 |
| 2024-01-17 | 10.84 | 10.84 | 10.43 | 10.44 | -3.51% | 51,083 | 54,284,359 |
| 2024-01-16 | 10.93 | 11.03 | 10.68 | 10.82 | -1.28% | 54,009 | 58,423,234 |
| 2024-01-15 | 10.94 | 11.11 | 10.87 | 10.96 | -0.99% | 40,918 | 44,992,769 |
| 2024-01-12 | 11.43 | 11.45 | 11.07 | 11.07 | -0.45% | 57,876 | 64,869,176 |
| 2024-01-11 | 10.76 | 11.17 | 10.75 | 11.12 | +3.25% | 54,211 | 59,399,275 |
| 2024-01-10 | 10.95 | 11.02 | 10.66 | 10.77 | -1.82% | 55,779 | 60,412,580 |
| 2024-01-09 | 11.1 | 11.23 | 10.93 | 10.97 | -1.08% | 59,892 | 66,167,251 |
| 2024-01-08 | 11.4 | 11.4 | 11.09 | 11.09 | -2.46% | 49,389 | 55,298,695 |
| 2024-01-05 | 11.55 | 11.65 | 11.32 | 11.37 | -1.3% | 39,682 | 45,577,562 |
| 2024-01-04 | 11.66 | 11.68 | 11.45 | 11.52 | -1.45% | 37,157 | 42,912,262 |
| 2024-01-03 | 11.65 | 11.78 | 11.57 | 11.69 | -0.43% | 42,417 | 49,580,512 |
| 2024-01-02 | 11.73 | 11.81 | 11.63 | 11.74 | +0.17% | 53,705 | 63,008,792 |
| 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：