股票概览
10.81
+0.19%
+0.02
11.04
开盘价
11.1
最高价
10.74
最低价
55,275
成交量
数据更新至: 2024-05-20
技术指标
10.60
MA5 (5日均线)
10.73
MA10 (10日均线)
10.36
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 | 11.04 | 11.1 | 10.74 | 10.81 | +0.19% | 55,275 | 60,161,150 |
| 2024-05-17 | 10.51 | 10.8 | 10.45 | 10.79 | +2.66% | 47,134 | 50,421,950 |
| 2024-05-16 | 10.4 | 10.73 | 10.4 | 10.51 | +1.15% | 49,028 | 51,911,598 |
| 2024-05-15 | 10.43 | 10.63 | 10.32 | 10.39 | -1.24% | 27,960 | 29,253,643 |
| 2024-05-14 | 10.57 | 10.71 | 10.44 | 10.52 | +0.1% | 35,797 | 37,724,617 |
| 2024-05-13 | 10.61 | 10.8 | 10.3 | 10.51 | -4.37% | 55,102 | 57,990,843 |
| 2024-05-10 | 11.07 | 11.78 | 10.88 | 10.99 | -1.17% | 81,403 | 90,986,800 |
| 2024-05-09 | 10.95 | 11.44 | 10.8 | 11.12 | +2.87% | 71,851 | 79,961,938 |
| 2024-05-08 | 10.8 | 11.25 | 10.64 | 10.81 | -0.09% | 60,035 | 65,544,867 |
| 2024-05-07 | 10.84 | 10.91 | 10.6 | 10.82 | -0.18% | 60,315 | 64,893,491 |
| 2024-05-06 | 11.2 | 11.39 | 10.73 | 10.84 | -3.47% | 100,189 | 109,332,257 |
| 2024-04-30 | 10.87 | 11.5 | 10.83 | 11.23 | +3.89% | 126,549 | 141,215,024 |
| 2024-04-29 | 10.57 | 10.96 | 10.38 | 10.81 | +0.09% | 106,536 | 114,192,972 |
| 2024-04-26 | 9.84 | 11.3 | 9.71 | 10.8 | +9.76% | 106,482 | 112,096,928 |
| 2024-04-25 | 9.94 | 9.95 | 9.7 | 9.84 | -0.81% | 33,182 | 32,672,608 |
| 2024-04-24 | 9.44 | 9.95 | 9.44 | 9.92 | +5.31% | 44,741 | 43,804,264 |
| 2024-04-23 | 9.15 | 9.59 | 9.13 | 9.42 | +3.97% | 48,683 | 45,788,894 |
| 2024-04-22 | 8.88 | 9.17 | 8.46 | 9.06 | +1.91% | 50,952 | 45,428,549 |
| 2024-04-19 | 9.07 | 9.2 | 8.82 | 8.89 | -2.63% | 34,474 | 30,867,050 |
| 2024-04-18 | 9.3 | 9.34 | 8.87 | 9.13 | -0.54% | 43,943 | 40,176,052 |
| 2024-04-17 | 8.41 | 9.28 | 8.4 | 9.18 | +11.68% | 73,090 | 65,657,545 |
| 2024-04-16 | 9.27 | 9.27 | 8 | 8.22 | -12.55% | 87,407 | 73,594,228 |
| 2024-04-15 | 10.69 | 10.8 | 9.2 | 9.4 | -11.32% | 83,434 | 81,049,509 |
| 2024-04-12 | 10.77 | 11 | 10.58 | 10.6 | -1.12% | 23,472 | 25,279,056 |
| 2024-04-11 | 10.69 | 10.98 | 10.54 | 10.72 | -0.28% | 24,650 | 26,651,544 |
| 2024-04-10 | 11.08 | 11.08 | 10.6 | 10.75 | -3.07% | 29,467 | 31,823,987 |
| 2024-04-09 | 11.05 | 11.23 | 10.88 | 11.09 | +0.64% | 25,445 | 28,096,381 |
| 2024-04-08 | 11.55 | 11.9 | 10.96 | 11.02 | -5.16% | 36,170 | 40,489,500 |
| 2024-04-03 | 11.96 | 12.07 | 11.5 | 11.62 | -3.81% | 30,893 | 35,998,393 |
| 2024-04-02 | 12.27 | 12.31 | 11.92 | 12.08 | -0.98% | 28,013 | 33,853,884 |
| 2024-04-01 | 11.91 | 12.26 | 11.82 | 12.2 | +3.3% | 38,174 | 46,391,370 |
| 2024-03-29 | 11.71 | 11.84 | 11.49 | 11.81 | -0.17% | 30,962 | 36,198,225 |
| 2024-03-28 | 11.29 | 11.96 | 11.25 | 11.83 | +4.14% | 41,637 | 48,764,235 |
| 2024-03-27 | 11.97 | 12.03 | 11.32 | 11.36 | -4.94% | 34,142 | 39,650,462 |
| 2024-03-26 | 12.22 | 12.36 | 11.69 | 11.95 | -2.29% | 39,407 | 47,328,499 |
| 2024-03-25 | 12.8 | 12.95 | 12.23 | 12.23 | -3.7% | 38,673 | 48,525,696 |
| 2024-03-22 | 12.87 | 12.98 | 12.47 | 12.7 | -1.93% | 42,642 | 54,123,774 |
| 2024-03-21 | 12.79 | 13.05 | 12.64 | 12.95 | +1.25% | 47,165 | 60,738,573 |
| 2024-03-20 | 12.56 | 12.81 | 12.51 | 12.79 | +2.08% | 39,126 | 49,641,700 |
| 2024-03-19 | 12.48 | 12.73 | 12.44 | 12.53 | +0.4% | 44,006 | 55,298,785 |
| 2024-03-18 | 12.14 | 12.48 | 12.12 | 12.48 | +2.8% | 42,912 | 53,091,199 |
| 2024-03-15 | 11.92 | 12.15 | 11.92 | 12.14 | +1% | 37,412 | 45,089,628 |
| 2024-03-14 | 12.31 | 12.39 | 11.74 | 12.02 | -2.12% | 54,833 | 66,017,064 |
| 2024-03-13 | 12.19 | 12.55 | 12.08 | 12.28 | +0.66% | 53,294 | 65,475,663 |
| 2024-03-12 | 12 | 12.3 | 11.96 | 12.2 | +2.69% | 54,663 | 66,399,437 |
| 2024-03-11 | 11.59 | 11.9 | 11.48 | 11.88 | +2.5% | 38,730 | 45,372,203 |
| 2024-03-08 | 11.47 | 11.64 | 11.35 | 11.59 | +1.31% | 31,717 | 36,525,328 |
| 2024-03-07 | 11.65 | 11.82 | 11.41 | 11.44 | -2.31% | 38,147 | 44,355,284 |
| 2024-03-06 | 11.6 | 11.93 | 11.49 | 11.71 | +0.34% | 46,874 | 54,748,341 |
| 2024-03-05 | 11.67 | 12.04 | 11.4 | 11.67 | -0.43% | 68,682 | 80,433,485 |
| 2024-03-04 | 11.73 | 12 | 11.35 | 11.72 | -0.59% | 55,085 | 64,196,208 |
| 2024-03-01 | 11.68 | 12.1 | 11.44 | 11.79 | +1.29% | 82,865 | 97,031,506 |
| 2024-02-29 | 10.88 | 12 | 10.88 | 11.64 | +6.3% | 98,217 | 113,262,188 |
| 2024-02-28 | 12.49 | 12.75 | 10.89 | 10.95 | -12.75% | 107,026 | 127,780,558 |
| 2024-02-27 | 11.53 | 12.7 | 11.31 | 12.55 | +8.38% | 76,884 | 93,180,500 |
| 2024-02-26 | 11.66 | 11.9 | 11.32 | 11.58 | -0.09% | 66,586 | 77,108,555 |
| 2024-02-23 | 10.85 | 11.6 | 10.79 | 11.59 | +6.92% | 69,365 | 78,110,744 |
| 2024-02-22 | 10.04 | 10.84 | 10.04 | 10.84 | +7.11% | 58,582 | 61,900,104 |
| 2024-02-21 | 9.69 | 10.53 | 9.64 | 10.12 | +2.33% | 50,574 | 51,520,746 |
| 2024-02-20 | 9.74 | 9.92 | 9.38 | 9.89 | +1.96% | 47,908 | 46,681,315 |
| 2024-02-19 | 9.2 | 9.84 | 9.2 | 9.7 | +8.14% | 64,279 | 61,650,570 |
| 2024-02-08 | 8.08 | 8.99 | 7.73 | 8.97 | +12.55% | 72,921 | 61,687,433 |
| 2024-02-07 | 8.68 | 8.69 | 7.77 | 7.97 | -5.79% | 73,805 | 60,834,216 |
| 2024-02-06 | 8.56 | 8.92 | 7.43 | 8.46 | -0.82% | 70,821 | 57,624,536 |
| 2024-02-05 | 10.22 | 10.22 | 8.41 | 8.53 | -16.54% | 75,564 | 67,187,997 |
| 2024-02-02 | 11 | 11.37 | 9.72 | 10.22 | -7.09% | 54,075 | 56,672,515 |
| 2024-02-01 | 11.13 | 11.29 | 10.78 | 11 | -0.72% | 37,393 | 41,385,610 |
| 2024-01-31 | 12.42 | 12.42 | 11.08 | 11.08 | -10.79% | 38,623 | 45,161,046 |
| 2024-01-30 | 13.16 | 13.16 | 12.41 | 12.42 | -4.75% | 19,430 | 24,649,269 |
| 2024-01-29 | 13.6 | 13.79 | 13.02 | 13.04 | -4.12% | 21,038 | 27,867,306 |
| 2024-01-26 | 13.59 | 13.9 | 13.5 | 13.6 | +0.15% | 23,256 | 31,882,463 |
| 2024-01-25 | 13 | 13.58 | 12.9 | 13.58 | +5.68% | 28,946 | 38,552,848 |
| 2024-01-24 | 12.87 | 12.92 | 12.3 | 12.85 | +0.78% | 26,993 | 34,182,944 |
| 2024-01-23 | 12.74 | 12.95 | 12.56 | 12.75 | -0.08% | 24,449 | 31,083,609 |
| 2024-01-22 | 13.74 | 13.87 | 12.62 | 12.76 | -7.54% | 23,243 | 30,683,650 |
| 2024-01-19 | 13.99 | 14.16 | 13.77 | 13.8 | -1.85% | 15,284 | 21,255,041 |
| 2024-01-18 | 14.01 | 14.25 | 13.66 | 14.06 | -0.64% | 23,143 | 32,154,947 |
| 2024-01-17 | 14.53 | 14.66 | 14.14 | 14.15 | -3.02% | 17,208 | 24,701,182 |
| 2024-01-16 | 14.85 | 14.9 | 14.43 | 14.59 | -1.42% | 19,459 | 28,365,829 |
| 2024-01-15 | 14.93 | 15.15 | 14.76 | 14.8 | -1.46% | 15,120 | 22,429,096 |
| 2024-01-12 | 15.24 | 15.31 | 15 | 15.02 | -1.77% | 15,094 | 22,825,013 |
| 2024-01-11 | 14.68 | 15.45 | 14.68 | 15.29 | +3.45% | 27,281 | 41,432,783 |
| 2024-01-10 | 15.06 | 15.06 | 14.56 | 14.78 | -1.86% | 21,162 | 31,319,434 |
| 2024-01-09 | 14.9 | 15.31 | 14.88 | 15.06 | +1.69% | 21,542 | 32,510,768 |
| 2024-01-08 | 15.14 | 15.18 | 14.81 | 14.81 | -2.44% | 16,427 | 24,626,951 |
| 2024-01-05 | 15.44 | 15.55 | 15.12 | 15.18 | -1.68% | 14,065 | 21,560,114 |
| 2024-01-04 | 15.4 | 15.6 | 15.3 | 15.44 | -0.06% | 15,618 | 24,193,840 |
| 2024-01-03 | 15.58 | 15.83 | 15.29 | 15.45 | -1.34% | 27,403 | 42,456,123 |
| 2024-01-02 | 15.7 | 16.1 | 15.58 | 15.66 | -0.7% | 34,280 | 54,172,737 |
| 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：