股票概览
10.74
-0.37%
-0.04
10.89
开盘价
10.96
最高价
10.68
最低价
118,646
成交量
数据更新至: 2024-05-20
技术指标
10.72
MA5 (5日均线)
11.01
MA10 (10日均线)
10.62
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 | 10.89 | 10.96 | 10.68 | 10.74 | -0.37% | 118,646 | 128,024,610 |
| 2024-05-17 | 10.59 | 10.78 | 10.48 | 10.78 | +1.7% | 107,939 | 114,801,427 |
| 2024-05-16 | 10.77 | 10.9 | 10.56 | 10.6 | -1.67% | 105,050 | 112,685,957 |
| 2024-05-15 | 10.68 | 11.01 | 10.56 | 10.78 | +0.65% | 139,418 | 150,416,601 |
| 2024-05-14 | 10.82 | 11 | 10.65 | 10.71 | -1.02% | 112,909 | 121,486,375 |
| 2024-05-13 | 11.04 | 11.11 | 10.73 | 10.82 | -3.57% | 152,367 | 166,236,859 |
| 2024-05-10 | 11.57 | 11.57 | 11.13 | 11.22 | -3.11% | 188,093 | 212,089,795 |
| 2024-05-09 | 11.41 | 11.86 | 11.41 | 11.58 | +2.12% | 249,581 | 291,183,983 |
| 2024-05-08 | 11.48 | 11.57 | 11.26 | 11.34 | -1.82% | 159,628 | 181,600,172 |
| 2024-05-07 | 11.36 | 11.67 | 11.26 | 11.55 | +0.43% | 224,561 | 256,563,240 |
| 2024-05-06 | 11.23 | 11.55 | 11.08 | 11.5 | +5.22% | 272,661 | 308,276,528 |
| 2024-04-30 | 11.16 | 11.45 | 10.91 | 10.93 | -3.7% | 203,242 | 224,182,140 |
| 2024-04-29 | 10.28 | 11.42 | 10.28 | 11.35 | +7.69% | 347,160 | 379,893,934 |
| 2024-04-26 | 10.22 | 10.64 | 10.02 | 10.54 | +3.13% | 290,632 | 302,402,740 |
| 2024-04-25 | 9.7 | 10.91 | 9.68 | 10.22 | +8.61% | 389,152 | 400,433,799 |
| 2024-04-24 | 9.17 | 9.41 | 8.85 | 9.41 | +2.39% | 142,930 | 131,046,336 |
| 2024-04-23 | 9.39 | 9.58 | 9.14 | 9.19 | -2.55% | 131,276 | 122,066,569 |
| 2024-04-22 | 9.43 | 9.69 | 9.27 | 9.43 | -4.07% | 184,612 | 174,282,983 |
| 2024-04-19 | 9.75 | 10.14 | 9.71 | 9.83 | -1.21% | 185,086 | 182,304,900 |
| 2024-04-18 | 9.81 | 10.25 | 9.51 | 9.95 | 0% | 263,538 | 260,624,920 |
| 2024-04-17 | 9.44 | 9.98 | 9.43 | 9.95 | +8.86% | 296,490 | 290,148,850 |
| 2024-04-16 | 9.79 | 10.05 | 9.14 | 9.14 | -8.96% | 324,273 | 306,744,586 |
| 2024-04-15 | 10.71 | 11.1 | 9.83 | 10.04 | -8.56% | 489,095 | 504,122,930 |
| 2024-04-12 | 12.03 | 12.1 | 10.95 | 10.98 | -13.34% | 729,523 | 842,775,363 |
| 2024-04-11 | 11.6 | 12.96 | 11.18 | 12.67 | +17.31% | 885,520 | 1,094,958,339 |
| 2024-04-10 | 11.08 | 11.17 | 10.56 | 10.8 | -1.64% | 256,133 | 277,275,963 |
| 2024-04-09 | 10.31 | 11.15 | 10.31 | 10.98 | +5.17% | 291,311 | 317,170,998 |
| 2024-04-08 | 10.59 | 11.07 | 10.35 | 10.44 | -0.95% | 188,132 | 201,253,263 |
| 2024-04-03 | 10.45 | 10.94 | 10.38 | 10.54 | -0.28% | 197,676 | 210,166,298 |
| 2024-04-02 | 10.1 | 10.61 | 10.1 | 10.57 | +3.93% | 179,464 | 186,882,116 |
| 2024-04-01 | 9.76 | 10.35 | 9.76 | 10.17 | +4.31% | 110,167 | 111,783,580 |
| 2024-03-29 | 9.57 | 9.79 | 9.57 | 9.75 | +1.99% | 50,313 | 48,794,930 |
| 2024-03-28 | 9.44 | 9.71 | 9.44 | 9.56 | +1.27% | 70,302 | 67,274,237 |
| 2024-03-27 | 9.87 | 9.94 | 9.44 | 9.44 | -5.13% | 66,095 | 64,102,147 |
| 2024-03-26 | 9.72 | 9.99 | 9.63 | 9.95 | +2.47% | 73,037 | 71,655,072 |
| 2024-03-25 | 9.9 | 9.99 | 9.71 | 9.71 | -2.22% | 63,405 | 62,277,712 |
| 2024-03-22 | 10.15 | 10.19 | 9.88 | 9.93 | -2.36% | 71,588 | 71,501,598 |
| 2024-03-21 | 10.24 | 10.33 | 10.04 | 10.17 | -0.59% | 70,697 | 71,890,241 |
| 2024-03-20 | 9.88 | 10.28 | 9.85 | 10.23 | +3.23% | 102,020 | 103,039,495 |
| 2024-03-19 | 9.88 | 10.08 | 9.85 | 9.91 | -0.2% | 87,044 | 86,805,587 |
| 2024-03-18 | 9.66 | 9.96 | 9.63 | 9.93 | +2.8% | 92,616 | 90,507,241 |
| 2024-03-15 | 9.38 | 9.7 | 9.35 | 9.66 | +2.77% | 72,470 | 69,197,231 |
| 2024-03-14 | 9.53 | 9.58 | 9.28 | 9.4 | -1.05% | 52,183 | 49,285,510 |
| 2024-03-13 | 9.55 | 9.6 | 9.41 | 9.5 | -0.63% | 58,851 | 55,874,841 |
| 2024-03-12 | 9.7 | 9.7 | 9.37 | 9.56 | -0.1% | 83,064 | 78,993,277 |
| 2024-03-11 | 9.16 | 9.63 | 9.07 | 9.57 | +5.16% | 115,558 | 108,873,275 |
| 2024-03-08 | 9.1 | 9.18 | 9.01 | 9.1 | 0% | 47,264 | 42,984,426 |
| 2024-03-07 | 9.2 | 9.32 | 9.1 | 9.1 | -1.09% | 50,955 | 46,883,574 |
| 2024-03-06 | 9.1 | 9.38 | 9.04 | 9.2 | +0.88% | 48,962 | 45,007,016 |
| 2024-03-05 | 9.23 | 9.27 | 9.08 | 9.12 | -2.15% | 59,987 | 54,888,586 |
| 2024-03-04 | 9.37 | 9.54 | 9.23 | 9.32 | -0.75% | 72,055 | 67,233,889 |
| 2024-03-01 | 9.31 | 9.5 | 9.18 | 9.39 | +0.86% | 82,085 | 76,540,270 |
| 2024-02-29 | 8.9 | 9.32 | 8.87 | 9.31 | +3.56% | 113,163 | 103,445,885 |
| 2024-02-28 | 9.36 | 9.98 | 8.96 | 8.99 | -3.95% | 178,751 | 171,206,865 |
| 2024-02-27 | 9.13 | 9.36 | 9.01 | 9.36 | +2.52% | 71,280 | 65,566,301 |
| 2024-02-26 | 9.11 | 9.28 | 8.98 | 9.13 | +1% | 84,652 | 77,229,528 |
| 2024-02-23 | 8.85 | 9.05 | 8.76 | 9.04 | +2.26% | 69,181 | 61,899,022 |
| 2024-02-22 | 8.72 | 8.89 | 8.65 | 8.84 | +1.14% | 58,391 | 51,279,745 |
| 2024-02-21 | 8.42 | 9.11 | 8.36 | 8.74 | +3.43% | 106,784 | 94,083,979 |
| 2024-02-20 | 8.64 | 8.64 | 8.3 | 8.45 | -2.2% | 77,345 | 65,107,227 |
| 2024-02-19 | 8.94 | 9.1 | 8.55 | 8.64 | -3.36% | 131,954 | 115,079,873 |
| 2024-02-08 | 8 | 9.16 | 7.91 | 8.94 | +11.19% | 164,323 | 143,946,325 |
| 2024-02-07 | 7.69 | 8.1 | 7.51 | 8.04 | +8.21% | 144,981 | 114,923,689 |
| 2024-02-06 | 6.8 | 7.63 | 6.77 | 7.43 | +6.91% | 130,313 | 93,331,709 |
| 2024-02-05 | 8.01 | 8.01 | 6.83 | 6.95 | -13.56% | 159,668 | 115,092,862 |
| 2024-02-02 | 8.59 | 8.65 | 7.72 | 8.04 | -5.74% | 102,731 | 83,734,711 |
| 2024-02-01 | 8.72 | 8.82 | 8.43 | 8.53 | -1.95% | 69,549 | 59,959,304 |
| 2024-01-31 | 9.15 | 9.33 | 8.68 | 8.7 | -4.4% | 78,732 | 70,555,435 |
| 2024-01-30 | 9.35 | 9.49 | 9.09 | 9.1 | -3.4% | 38,269 | 35,571,711 |
| 2024-01-29 | 9.79 | 9.88 | 9.41 | 9.42 | -3.58% | 40,741 | 39,049,420 |
| 2024-01-26 | 9.85 | 9.95 | 9.66 | 9.77 | -0.2% | 47,203 | 46,488,670 |
| 2024-01-25 | 9.6 | 9.83 | 9.43 | 9.79 | +2.84% | 48,071 | 46,482,304 |
| 2024-01-24 | 9.5 | 9.57 | 9.12 | 9.52 | +1.6% | 60,501 | 56,777,923 |
| 2024-01-23 | 9.35 | 9.49 | 9.13 | 9.37 | +0.75% | 64,016 | 59,668,844 |
| 2024-01-22 | 10.17 | 10.2 | 9.25 | 9.3 | -8.64% | 98,304 | 95,069,880 |
| 2024-01-19 | 10.38 | 10.62 | 10.16 | 10.18 | -1.93% | 54,394 | 56,235,043 |
| 2024-01-18 | 10.58 | 10.6 | 10.1 | 10.38 | -1.89% | 67,584 | 69,584,136 |
| 2024-01-17 | 10.91 | 10.91 | 10.58 | 10.58 | -2.4% | 36,028 | 38,697,943 |
| 2024-01-16 | 10.85 | 10.98 | 10.67 | 10.84 | +0.28% | 41,387 | 44,688,364 |
| 2024-01-15 | 10.88 | 10.99 | 10.72 | 10.81 | -1.01% | 40,834 | 44,191,686 |
| 2024-01-12 | 10.84 | 11.08 | 10.8 | 10.92 | +0.37% | 44,486 | 48,745,204 |
| 2024-01-11 | 10.59 | 10.96 | 10.43 | 10.88 | +3.23% | 53,045 | 56,856,337 |
| 2024-01-10 | 10.48 | 10.75 | 10.35 | 10.54 | +0.57% | 45,290 | 47,885,726 |
| 2024-01-09 | 10.54 | 10.7 | 10.4 | 10.48 | -0.47% | 47,099 | 49,542,626 |
| 2024-01-08 | 10.7 | 10.85 | 10.52 | 10.53 | -2.41% | 44,647 | 47,580,908 |
| 2024-01-05 | 10.89 | 11.16 | 10.74 | 10.79 | -1.01% | 53,005 | 58,051,159 |
| 2024-01-04 | 11.02 | 11.03 | 10.81 | 10.9 | -1.09% | 31,197 | 33,949,483 |
| 2024-01-03 | 11.16 | 11.19 | 10.91 | 11.02 | 0% | 36,913 | 40,650,260 |
| 2024-01-02 | 11.14 | 11.14 | 11 | 11.02 | -1.08% | 42,668 | 47,197,837 |
| 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：