股票概览
10.84
-1.19%
-0.13
10.88
开盘价
11.14
最高价
10.75
最低价
228,406
成交量
数据更新至: 2024-05-20
技术指标
10.61
MA5 (5日均线)
10.80
MA10 (10日均线)
10.26
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 | 10.88 | 11.14 | 10.75 | 10.84 | -1.19% | 228,406 | 249,227,129 |
| 2024-05-17 | 10.51 | 11.05 | 10.37 | 10.97 | +3.3% | 264,943 | 285,695,844 |
| 2024-05-16 | 10.48 | 10.85 | 10.42 | 10.62 | +2.61% | 240,732 | 256,427,523 |
| 2024-05-15 | 10.25 | 10.73 | 10.06 | 10.35 | +0.78% | 214,683 | 223,959,402 |
| 2024-05-14 | 10.34 | 10.54 | 10.2 | 10.27 | 0% | 147,402 | 152,247,546 |
| 2024-05-13 | 10.7 | 10.75 | 10.2 | 10.27 | -4.91% | 205,193 | 212,490,938 |
| 2024-05-10 | 11.45 | 11.48 | 10.7 | 10.8 | -5.1% | 334,895 | 366,951,004 |
| 2024-05-09 | 11.48 | 11.66 | 11.21 | 11.38 | -0.87% | 366,231 | 418,114,592 |
| 2024-05-08 | 11.06 | 11.99 | 11.06 | 11.48 | +3.8% | 520,263 | 599,110,868 |
| 2024-05-07 | 10.78 | 11.11 | 10.78 | 11.06 | +2.12% | 276,819 | 303,930,053 |
| 2024-05-06 | 10.85 | 11.01 | 10.67 | 10.83 | +0.93% | 275,828 | 298,432,190 |
| 2024-04-30 | 10.5 | 11.07 | 10.31 | 10.73 | +2.39% | 373,118 | 399,372,966 |
| 2024-04-29 | 9.9 | 10.58 | 9.86 | 10.48 | +7.49% | 327,776 | 337,656,124 |
| 2024-04-26 | 9.18 | 9.83 | 9.18 | 9.75 | +3.83% | 254,760 | 245,305,186 |
| 2024-04-25 | 9.2 | 9.64 | 9.18 | 9.39 | +0.97% | 202,084 | 190,998,942 |
| 2024-04-24 | 8.9 | 9.3 | 8.9 | 9.3 | +3.33% | 190,740 | 175,193,668 |
| 2024-04-23 | 9.08 | 9.2 | 8.95 | 9 | +0.56% | 139,522 | 126,435,166 |
| 2024-04-22 | 9.11 | 9.21 | 8.78 | 8.95 | -3.76% | 177,081 | 159,520,829 |
| 2024-04-19 | 9.3 | 9.57 | 8.88 | 9.3 | -0.85% | 303,441 | 280,242,728 |
| 2024-04-18 | 9.58 | 9.73 | 9.26 | 9.38 | -1.99% | 280,773 | 266,277,458 |
| 2024-04-17 | 8.68 | 9.63 | 8.68 | 9.57 | +14.89% | 347,086 | 322,319,317 |
| 2024-04-16 | 9.5 | 9.52 | 8.3 | 8.33 | -12.59% | 358,796 | 309,178,255 |
| 2024-04-15 | 10.56 | 10.68 | 9.31 | 9.53 | -10.68% | 385,266 | 378,817,177 |
| 2024-04-12 | 10.82 | 11.24 | 10.63 | 10.67 | -1.48% | 256,174 | 280,279,272 |
| 2024-04-11 | 10.46 | 11.19 | 10.42 | 10.83 | +1.88% | 278,619 | 300,758,388 |
| 2024-04-10 | 11.6 | 11.65 | 10.39 | 10.63 | -9.92% | 452,731 | 491,268,461 |
| 2024-04-09 | 11.85 | 12.28 | 11.7 | 11.8 | -1.42% | 285,483 | 342,646,819 |
| 2024-04-08 | 12.66 | 12.69 | 11.9 | 11.97 | -9.52% | 489,962 | 600,623,622 |
| 2024-04-03 | 12.87 | 13.47 | 12.36 | 13.23 | +4.34% | 847,951 | 1,104,753,969 |
| 2024-04-02 | 12.14 | 13.28 | 11.66 | 12.68 | +3.43% | 723,247 | 899,021,545 |
| 2024-04-01 | 12.3 | 12.61 | 12 | 12.26 | 0% | 466,853 | 574,036,773 |
| 2024-03-29 | 12.03 | 12.67 | 11.62 | 12.26 | -0.08% | 517,584 | 627,864,267 |
| 2024-03-28 | 11.91 | 12.65 | 11.91 | 12.27 | +3.02% | 461,607 | 569,217,102 |
| 2024-03-27 | 13.15 | 13.18 | 11.8 | 11.91 | -12.43% | 645,022 | 801,451,144 |
| 2024-03-26 | 12.81 | 13.6 | 12.52 | 13.6 | +6.92% | 880,970 | 1,156,848,268 |
| 2024-03-25 | 12.38 | 13.25 | 12.38 | 12.72 | +4.09% | 850,880 | 1,094,269,270 |
| 2024-03-22 | 12.34 | 12.91 | 12.2 | 12.22 | -2.4% | 690,749 | 867,092,015 |
| 2024-03-21 | 13 | 13.1 | 12.26 | 12.52 | -3.69% | 852,818 | 1,076,308,606 |
| 2024-03-20 | 11.15 | 13.39 | 11.05 | 13 | +16.49% | 1,227,174 | 1,522,021,306 |
| 2024-03-19 | 10.65 | 11.4 | 10.58 | 11.16 | +4.1% | 598,490 | 662,224,494 |
| 2024-03-18 | 10.44 | 10.79 | 10.36 | 10.72 | +3.47% | 259,819 | 274,180,757 |
| 2024-03-15 | 10.3 | 10.42 | 10.19 | 10.36 | -0.48% | 222,095 | 228,778,987 |
| 2024-03-14 | 10.48 | 10.67 | 10.22 | 10.41 | -2.8% | 290,778 | 303,529,397 |
| 2024-03-13 | 10.9 | 11.05 | 10.62 | 10.71 | -0.83% | 325,821 | 352,238,793 |
| 2024-03-12 | 10.95 | 11.44 | 10.7 | 10.8 | -1.73% | 492,647 | 541,709,369 |
| 2024-03-11 | 10.47 | 11.1 | 10.29 | 10.99 | +2.9% | 546,527 | 584,103,441 |
| 2024-03-08 | 10 | 10.68 | 9.88 | 10.68 | +5.74% | 547,629 | 572,052,035 |
| 2024-03-07 | 10.2 | 10.44 | 9.9 | 10.1 | +0.4% | 337,956 | 344,798,479 |
| 2024-03-06 | 10.13 | 10.21 | 9.76 | 10.06 | -1.37% | 331,296 | 331,140,942 |
| 2024-03-05 | 10.26 | 10.86 | 10 | 10.2 | -1.73% | 568,736 | 588,473,158 |
| 2024-03-04 | 9.9 | 10.55 | 9.57 | 10.38 | +4.22% | 570,955 | 579,536,455 |
| 2024-03-01 | 9.86 | 10.16 | 9.7 | 9.96 | +1.01% | 487,743 | 485,408,257 |
| 2024-02-29 | 8.93 | 10.12 | 8.93 | 9.86 | +10.41% | 596,411 | 576,202,000 |
| 2024-02-28 | 10 | 10.39 | 8.92 | 8.93 | -13.22% | 606,019 | 587,115,361 |
| 2024-02-27 | 9.46 | 10.53 | 9.33 | 10.29 | +6.85% | 515,699 | 510,970,092 |
| 2024-02-26 | 9.28 | 9.87 | 9.1 | 9.63 | +4.22% | 411,966 | 390,421,766 |
| 2024-02-23 | 8.96 | 9.26 | 8.86 | 9.24 | +2.33% | 404,172 | 367,376,150 |
| 2024-02-22 | 8.61 | 9.35 | 8.54 | 9.03 | +5.61% | 446,708 | 398,298,944 |
| 2024-02-21 | 8.15 | 9.05 | 8.04 | 8.55 | +4.14% | 400,381 | 344,760,184 |
| 2024-02-20 | 7.93 | 8.35 | 7.75 | 8.21 | +4.06% | 311,152 | 253,754,905 |
| 2024-02-19 | 7.64 | 7.93 | 7.6 | 7.89 | +4.37% | 354,118 | 275,524,215 |
| 2024-02-08 | 6.55 | 7.63 | 6.39 | 7.56 | +13.86% | 393,094 | 276,591,825 |
| 2024-02-07 | 7.11 | 7.23 | 6.48 | 6.64 | -5.95% | 339,970 | 233,491,038 |
| 2024-02-06 | 6.8 | 7.35 | 6.24 | 7.06 | +2.17% | 309,139 | 208,669,876 |
| 2024-02-05 | 7.97 | 8.14 | 6.81 | 6.91 | -14.48% | 346,799 | 248,421,892 |
| 2024-02-02 | 8.67 | 8.81 | 7.77 | 8.08 | -6.16% | 201,039 | 166,103,108 |
| 2024-02-01 | 8.78 | 8.91 | 8.44 | 8.61 | -1.94% | 207,253 | 179,755,685 |
| 2024-01-31 | 9.5 | 9.52 | 8.71 | 8.78 | -6.5% | 198,338 | 179,126,083 |
| 2024-01-30 | 9.75 | 9.88 | 9.39 | 9.39 | -3.89% | 127,625 | 123,102,056 |
| 2024-01-29 | 10.2 | 10.36 | 9.75 | 9.77 | -5.79% | 132,990 | 132,278,026 |
| 2024-01-26 | 10.57 | 10.64 | 10.31 | 10.37 | -1.8% | 130,301 | 136,309,296 |
| 2024-01-25 | 10.24 | 10.59 | 10.19 | 10.56 | +2.92% | 126,400 | 131,755,185 |
| 2024-01-24 | 10.24 | 10.4 | 9.7 | 10.26 | +0.29% | 131,566 | 132,708,103 |
| 2024-01-23 | 10.25 | 10.34 | 10.09 | 10.23 | +0.59% | 118,532 | 121,110,750 |
| 2024-01-22 | 10.91 | 11.06 | 10.01 | 10.17 | -6.35% | 202,129 | 213,480,254 |
| 2024-01-19 | 11.36 | 11.66 | 10.86 | 10.86 | -1.63% | 254,391 | 283,738,212 |
| 2024-01-18 | 10.9 | 11.13 | 10.67 | 11.04 | +0.09% | 112,067 | 121,970,843 |
| 2024-01-17 | 11.41 | 11.49 | 11.01 | 11.03 | -3.33% | 61,199 | 68,665,975 |
| 2024-01-16 | 11.53 | 11.55 | 11.22 | 11.41 | -1.3% | 83,274 | 94,545,244 |
| 2024-01-15 | 11.54 | 11.8 | 11.4 | 11.56 | +0.17% | 72,892 | 84,433,266 |
| 2024-01-12 | 11.71 | 11.75 | 11.5 | 11.54 | -1.62% | 67,415 | 78,308,695 |
| 2024-01-11 | 11.36 | 11.81 | 11.33 | 11.73 | +3.26% | 93,910 | 109,067,485 |
| 2024-01-10 | 11.61 | 11.7 | 11.3 | 11.36 | -2.82% | 99,317 | 113,734,902 |
| 2024-01-09 | 11.69 | 11.89 | 11.54 | 11.69 | +0.34% | 90,674 | 106,258,623 |
| 2024-01-08 | 11.93 | 11.99 | 11.6 | 11.65 | -2.35% | 94,450 | 110,881,364 |
| 2024-01-05 | 12.32 | 12.34 | 11.84 | 11.93 | -3.01% | 108,971 | 131,372,709 |
| 2024-01-04 | 12.48 | 12.52 | 12.24 | 12.3 | -1.84% | 94,061 | 116,083,935 |
| 2024-01-03 | 12.69 | 12.93 | 12.38 | 12.53 | -1.26% | 148,611 | 187,421,253 |
| 2024-01-02 | 12.94 | 13.04 | 12.68 | 12.69 | -1.32% | 118,948 | 152,199,484 |
| 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：