股票概览
11.05
+3.08%
+0.33
10.77
开盘价
11.39
最高价
10.52
最低价
57,639
成交量
数据更新至: 2024-05-20
技术指标
10.45
MA5 (5日均线)
10.37
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 | 10.77 | 11.39 | 10.52 | 11.05 | +3.08% | 57,639 | 63,198,951 |
| 2024-05-17 | 10.6 | 10.78 | 10.37 | 10.72 | +1.61% | 30,768 | 32,506,828 |
| 2024-05-16 | 9.94 | 10.64 | 9.94 | 10.55 | +5.61% | 40,869 | 42,528,049 |
| 2024-05-15 | 9.95 | 10.13 | 9.75 | 9.99 | +0.3% | 18,073 | 18,037,879 |
| 2024-05-14 | 9.81 | 10.02 | 9.72 | 9.96 | +1.63% | 15,148 | 15,014,505 |
| 2024-05-13 | 10.06 | 10.06 | 9.69 | 9.8 | -3.16% | 23,337 | 22,996,236 |
| 2024-05-10 | 10.28 | 10.35 | 9.95 | 10.12 | -1.84% | 24,585 | 24,807,865 |
| 2024-05-09 | 10.5 | 10.54 | 10.29 | 10.31 | +0.19% | 23,895 | 24,789,146 |
| 2024-05-08 | 10.85 | 10.86 | 10.29 | 10.29 | -5.6% | 33,753 | 35,480,207 |
| 2024-05-07 | 10.49 | 11.18 | 10.39 | 10.9 | +3.02% | 47,124 | 50,995,604 |
| 2024-05-06 | 9.95 | 10.78 | 9.95 | 10.58 | +6.22% | 50,103 | 51,997,401 |
| 2024-04-30 | 10.35 | 10.46 | 9.85 | 9.96 | -4.96% | 43,395 | 43,493,062 |
| 2024-04-29 | 9.9 | 10.58 | 9.7 | 10.48 | -5.92% | 66,267 | 68,434,434 |
| 2024-04-26 | 10.79 | 11.63 | 10.79 | 11.14 | +1.92% | 78,327 | 87,522,449 |
| 2024-04-25 | 10.62 | 11.44 | 10.6 | 10.93 | +1.3% | 81,335 | 89,137,168 |
| 2024-04-24 | 10.24 | 11.99 | 9.96 | 10.79 | +5.37% | 87,571 | 94,751,941 |
| 2024-04-23 | 9.72 | 10.29 | 9.72 | 10.24 | +5.68% | 41,141 | 41,452,886 |
| 2024-04-22 | 10 | 10.16 | 9.47 | 9.69 | -2.91% | 21,961 | 21,402,013 |
| 2024-04-19 | 9.78 | 10.05 | 9.43 | 9.98 | +3.31% | 24,216 | 23,767,701 |
| 2024-04-18 | 9.75 | 10.06 | 9.45 | 9.66 | -0.51% | 21,383 | 20,847,434 |
| 2024-04-17 | 9.16 | 9.78 | 9.15 | 9.71 | +9.84% | 23,608 | 22,726,072 |
| 2024-04-16 | 9.49 | 9.57 | 8.58 | 8.84 | -7.72% | 27,702 | 24,746,525 |
| 2024-04-15 | 10.24 | 10.46 | 9.26 | 9.58 | -8.15% | 27,295 | 26,561,417 |
| 2024-04-12 | 10.47 | 10.83 | 10.39 | 10.43 | -0.76% | 14,422 | 15,306,909 |
| 2024-04-11 | 10.32 | 10.75 | 10.32 | 10.51 | +0.19% | 11,901 | 12,584,141 |
| 2024-04-10 | 10.72 | 10.9 | 10.27 | 10.49 | -2.6% | 13,460 | 14,150,039 |
| 2024-04-09 | 10.64 | 10.86 | 10.56 | 10.77 | +1.51% | 13,138 | 14,075,203 |
| 2024-04-08 | 11.17 | 11.17 | 10.59 | 10.61 | -5.44% | 19,592 | 21,152,597 |
| 2024-04-03 | 11.22 | 11.3 | 10.97 | 11.22 | 0% | 20,161 | 22,485,926 |
| 2024-04-02 | 11.1 | 11.44 | 11.07 | 11.22 | +0.09% | 37,030 | 41,676,944 |
| 2024-04-01 | 11 | 11.6 | 10.74 | 11.21 | +1.08% | 54,563 | 60,616,350 |
| 2024-03-29 | 10.49 | 11.2 | 10.45 | 11.09 | +5.82% | 55,587 | 60,075,994 |
| 2024-03-28 | 10.12 | 10.66 | 10.05 | 10.48 | +3.35% | 37,191 | 38,743,039 |
| 2024-03-27 | 10.13 | 10.52 | 9.88 | 10.14 | +0.1% | 30,699 | 31,361,203 |
| 2024-03-26 | 10.14 | 10.3 | 9.88 | 10.13 | -0.69% | 27,056 | 27,304,897 |
| 2024-03-25 | 10.33 | 10.57 | 10.19 | 10.2 | -1.73% | 22,046 | 22,796,693 |
| 2024-03-22 | 10.61 | 10.65 | 10.35 | 10.38 | -2.17% | 18,456 | 19,294,823 |
| 2024-03-21 | 10.7 | 10.74 | 10.44 | 10.61 | -0.47% | 29,458 | 31,193,895 |
| 2024-03-20 | 10.27 | 10.74 | 10.2 | 10.66 | +4.31% | 31,245 | 32,845,495 |
| 2024-03-19 | 10.38 | 10.48 | 10.19 | 10.22 | -1.92% | 25,966 | 26,791,427 |
| 2024-03-18 | 9.96 | 10.47 | 9.9 | 10.42 | +5.57% | 31,973 | 32,851,858 |
| 2024-03-15 | 9.72 | 9.93 | 9.53 | 9.87 | +1.44% | 20,373 | 19,978,014 |
| 2024-03-14 | 9.75 | 10.03 | 9.63 | 9.73 | +0.21% | 28,627 | 28,160,834 |
| 2024-03-13 | 9.79 | 9.8 | 9.54 | 9.71 | -0.31% | 20,282 | 19,549,182 |
| 2024-03-12 | 9.49 | 9.75 | 9.42 | 9.74 | +2.63% | 21,797 | 20,906,290 |
| 2024-03-11 | 9.36 | 9.58 | 9.24 | 9.49 | +0.85% | 22,701 | 21,298,544 |
| 2024-03-08 | 9.27 | 9.48 | 9.2 | 9.41 | +1.07% | 16,254 | 15,183,678 |
| 2024-03-07 | 9.16 | 9.53 | 9.11 | 9.31 | +2.2% | 28,537 | 26,648,250 |
| 2024-03-06 | 8.95 | 9.24 | 8.88 | 9.11 | +1.56% | 19,317 | 17,551,497 |
| 2024-03-05 | 9.22 | 9.25 | 8.97 | 8.97 | -3.55% | 31,818 | 28,929,538 |
| 2024-03-04 | 9.5 | 9.79 | 9.03 | 9.3 | -1.8% | 37,118 | 34,708,685 |
| 2024-03-01 | 9.36 | 9.56 | 9.13 | 9.47 | +1.28% | 42,357 | 39,482,808 |
| 2024-02-29 | 8.63 | 9.35 | 8.54 | 9.35 | +6.49% | 50,448 | 45,627,798 |
| 2024-02-28 | 10.15 | 10.48 | 8.78 | 8.78 | -12.81% | 75,794 | 72,062,240 |
| 2024-02-27 | 9.91 | 10.18 | 9.71 | 10.07 | +1.61% | 31,474 | 31,542,011 |
| 2024-02-26 | 9.44 | 10.23 | 9.2 | 9.91 | +5.43% | 51,421 | 50,309,693 |
| 2024-02-23 | 9.1 | 9.4 | 9.03 | 9.4 | +3.41% | 31,167 | 28,777,809 |
| 2024-02-22 | 8.69 | 9.1 | 8.69 | 9.09 | +4.6% | 37,811 | 33,883,305 |
| 2024-02-21 | 8.4 | 9.03 | 8.23 | 8.69 | +3.82% | 52,367 | 46,042,404 |
| 2024-02-20 | 8.07 | 8.48 | 7.84 | 8.37 | +3.72% | 47,692 | 39,389,034 |
| 2024-02-19 | 7.6 | 8.3 | 7.5 | 8.07 | +6.46% | 65,425 | 52,014,410 |
| 2024-02-08 | 6.69 | 7.7 | 6.33 | 7.58 | +11.8% | 95,739 | 67,052,003 |
| 2024-02-07 | 7.54 | 7.67 | 6.62 | 6.78 | -8.87% | 93,583 | 65,039,190 |
| 2024-02-06 | 7.32 | 7.9 | 6.66 | 7.44 | -3.5% | 79,385 | 56,655,970 |
| 2024-02-05 | 9.34 | 9.4 | 7.55 | 7.71 | -18.15% | 73,755 | 59,125,946 |
| 2024-02-02 | 10.17 | 10.41 | 9.1 | 9.42 | -6.73% | 39,766 | 38,648,684 |
| 2024-02-01 | 10.43 | 10.5 | 9.86 | 10.1 | -3.99% | 34,733 | 35,153,179 |
| 2024-01-31 | 11.26 | 11.26 | 10.46 | 10.52 | -6.32% | 31,369 | 33,777,957 |
| 2024-01-30 | 11.72 | 11.8 | 11.13 | 11.23 | -4.51% | 24,888 | 28,296,803 |
| 2024-01-29 | 12.26 | 12.66 | 11.69 | 11.76 | -4.08% | 29,585 | 35,390,452 |
| 2024-01-26 | 12.15 | 12.55 | 12.09 | 12.26 | +1.24% | 29,855 | 36,952,737 |
| 2024-01-25 | 11.51 | 12.11 | 11.46 | 12.11 | +5.58% | 29,083 | 34,461,229 |
| 2024-01-24 | 11.2 | 11.54 | 10.99 | 11.47 | +2.96% | 27,556 | 31,127,127 |
| 2024-01-23 | 11.41 | 11.49 | 10.92 | 11.14 | -2.37% | 30,190 | 33,511,846 |
| 2024-01-22 | 12.23 | 12.37 | 11.31 | 11.41 | -7.61% | 24,864 | 29,424,635 |
| 2024-01-19 | 12.74 | 12.77 | 12.29 | 12.35 | -2.83% | 22,020 | 27,413,954 |
| 2024-01-18 | 13.11 | 13.16 | 12.37 | 12.71 | -2.53% | 24,492 | 31,043,419 |
| 2024-01-17 | 13.38 | 13.39 | 13.04 | 13.04 | -2.25% | 14,805 | 19,513,069 |
| 2024-01-16 | 13.45 | 13.6 | 13.15 | 13.34 | -0.67% | 16,474 | 21,948,999 |
| 2024-01-15 | 13.5 | 13.59 | 13.26 | 13.43 | -0.22% | 16,834 | 22,519,420 |
| 2024-01-12 | 13.68 | 13.88 | 13.42 | 13.46 | -1.32% | 20,691 | 28,190,182 |
| 2024-01-11 | 13.38 | 13.64 | 13.38 | 13.64 | +1.94% | 17,739 | 23,990,863 |
| 2024-01-10 | 13.61 | 13.67 | 13.33 | 13.38 | -1.98% | 17,623 | 23,733,973 |
| 2024-01-09 | 13.5 | 13.74 | 13.43 | 13.65 | +1.19% | 23,670 | 32,136,867 |
| 2024-01-08 | 13.66 | 13.89 | 13.48 | 13.49 | -0.81% | 23,956 | 32,748,440 |
| 2024-01-05 | 13.81 | 13.84 | 13.53 | 13.6 | -1.45% | 14,648 | 20,032,197 |
| 2024-01-04 | 13.76 | 13.82 | 13.64 | 13.8 | +0.29% | 13,499 | 18,556,953 |
| 2024-01-03 | 13.68 | 13.8 | 13.61 | 13.76 | +0.44% | 19,193 | 26,330,964 |
| 2024-01-02 | 13.46 | 13.75 | 13.46 | 13.7 | +1.78% | 20,368 | 27,861,876 |
| 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：