股票概览
10.63
-0.37%
-0.04
10.77
开盘价
10.8
最高价
10.53
最低价
67,187
成交量
数据更新至: 2024-05-20
技术指标
10.66
MA5 (5日均线)
10.77
MA10 (10日均线)
10.90
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 | 10.8 | 10.53 | 10.63 | -0.37% | 67,187 | 71,686,954 |
| 2024-05-17 | 10.46 | 10.78 | 10.3 | 10.67 | +2.3% | 80,213 | 84,912,187 |
| 2024-05-16 | 10.55 | 10.7 | 10.42 | 10.43 | -0.86% | 80,147 | 84,485,210 |
| 2024-05-15 | 10.73 | 10.93 | 10.52 | 10.52 | -4.71% | 100,882 | 108,007,637 |
| 2024-05-14 | 11.03 | 11.38 | 10.64 | 11.04 | +5.04% | 158,636 | 172,747,723 |
| 2024-05-13 | 10.56 | 10.56 | 10.23 | 10.51 | -1.59% | 84,848 | 88,193,236 |
| 2024-05-10 | 10.98 | 11.1 | 10.57 | 10.68 | -2.38% | 84,317 | 90,342,390 |
| 2024-05-09 | 10.96 | 11.12 | 10.87 | 10.94 | -0.09% | 83,018 | 91,144,150 |
| 2024-05-08 | 11.34 | 11.34 | 10.93 | 10.95 | -3.69% | 92,967 | 102,817,786 |
| 2024-05-07 | 11.5 | 11.55 | 11.24 | 11.37 | -0.26% | 82,230 | 93,670,183 |
| 2024-05-06 | 11.63 | 11.72 | 11.32 | 11.4 | -0.44% | 91,774 | 105,318,067 |
| 2024-04-30 | 11.84 | 11.99 | 11.26 | 11.45 | -0.95% | 124,273 | 143,711,690 |
| 2024-04-29 | 11.31 | 11.71 | 11.31 | 11.56 | +2.03% | 121,020 | 139,879,573 |
| 2024-04-26 | 11.12 | 11.45 | 11.02 | 11.33 | +4.14% | 148,061 | 166,627,671 |
| 2024-04-25 | 11 | 11.18 | 10.85 | 10.88 | -3.29% | 123,678 | 135,262,295 |
| 2024-04-24 | 10.72 | 11.26 | 10.7 | 11.25 | +5.14% | 116,776 | 129,417,916 |
| 2024-04-23 | 10.5 | 10.8 | 10.5 | 10.7 | +1.9% | 78,669 | 83,998,499 |
| 2024-04-22 | 10.35 | 10.64 | 10.09 | 10.5 | +0.38% | 81,157 | 84,594,695 |
| 2024-04-19 | 10.59 | 10.88 | 10.39 | 10.46 | -2.97% | 107,266 | 113,400,301 |
| 2024-04-18 | 10.79 | 11.21 | 10.5 | 10.78 | -0.65% | 140,862 | 152,963,314 |
| 2024-04-17 | 10.27 | 10.87 | 10.11 | 10.85 | +9.71% | 124,794 | 133,180,320 |
| 2024-04-16 | 10.66 | 10.82 | 9.78 | 9.89 | -9.02% | 129,232 | 130,567,035 |
| 2024-04-15 | 11.41 | 11.55 | 10.51 | 10.87 | -5.56% | 146,914 | 160,662,635 |
| 2024-04-12 | 11.7 | 12.1 | 11.47 | 11.51 | -1.96% | 112,746 | 132,158,704 |
| 2024-04-11 | 11.75 | 12.07 | 11.68 | 11.74 | -1.01% | 109,923 | 130,759,503 |
| 2024-04-10 | 12.41 | 12.45 | 11.78 | 11.86 | -4.66% | 130,806 | 156,821,672 |
| 2024-04-09 | 12.08 | 12.75 | 12.02 | 12.44 | +5.07% | 210,029 | 262,027,876 |
| 2024-04-08 | 11.7 | 12.24 | 11.31 | 11.84 | +1.2% | 139,054 | 163,721,690 |
| 2024-04-03 | 12.22 | 12.28 | 11.51 | 11.7 | -4.72% | 140,888 | 165,735,251 |
| 2024-04-02 | 12.75 | 12.93 | 12.2 | 12.28 | -4.21% | 153,192 | 189,914,947 |
| 2024-04-01 | 12.73 | 13 | 12.6 | 12.82 | +1.75% | 128,629 | 164,928,334 |
| 2024-03-29 | 12.83 | 12.87 | 12.2 | 12.6 | -2.02% | 169,106 | 211,005,170 |
| 2024-03-28 | 12.32 | 13.23 | 12.28 | 12.86 | +4.3% | 173,172 | 222,806,322 |
| 2024-03-27 | 13.75 | 13.77 | 12.33 | 12.33 | -11.1% | 224,241 | 289,845,939 |
| 2024-03-26 | 14.4 | 14.82 | 13.49 | 13.87 | -5.65% | 312,999 | 444,503,915 |
| 2024-03-25 | 14.26 | 14.83 | 13.85 | 14.7 | +2.94% | 427,476 | 622,375,777 |
| 2024-03-22 | 13.9 | 14.45 | 13.36 | 14.28 | +2.51% | 318,324 | 444,685,816 |
| 2024-03-21 | 14.1 | 14.35 | 13.85 | 13.93 | -1.9% | 229,655 | 323,331,640 |
| 2024-03-20 | 13.6 | 14.36 | 13.51 | 14.2 | +3.65% | 310,520 | 434,201,194 |
| 2024-03-19 | 13.54 | 13.87 | 13.39 | 13.7 | +1.03% | 249,955 | 342,453,442 |
| 2024-03-18 | 13.48 | 13.61 | 13.26 | 13.56 | +2.11% | 177,019 | 238,573,467 |
| 2024-03-15 | 13.21 | 13.3 | 12.82 | 13.28 | -0.08% | 134,197 | 175,738,115 |
| 2024-03-14 | 13.52 | 13.67 | 13.01 | 13.29 | -3.9% | 209,026 | 279,410,183 |
| 2024-03-13 | 13.4 | 13.88 | 13.23 | 13.83 | +3.29% | 296,454 | 402,487,950 |
| 2024-03-12 | 13.37 | 13.6 | 13.16 | 13.39 | -0.52% | 206,570 | 275,700,424 |
| 2024-03-11 | 13.25 | 13.54 | 13.02 | 13.46 | +3.62% | 269,170 | 357,661,191 |
| 2024-03-08 | 12.86 | 13.06 | 12.63 | 12.99 | +2.44% | 166,368 | 214,146,474 |
| 2024-03-07 | 13.37 | 13.46 | 12.6 | 12.68 | -5.3% | 232,266 | 301,644,310 |
| 2024-03-06 | 13.24 | 13.76 | 13.2 | 13.39 | +0.68% | 218,447 | 293,656,197 |
| 2024-03-05 | 13.48 | 13.75 | 13.13 | 13.3 | -4.45% | 317,483 | 426,064,983 |
| 2024-03-04 | 13.11 | 13.93 | 12.8 | 13.92 | +9.18% | 381,040 | 512,925,081 |
| 2024-03-01 | 12.45 | 12.87 | 12.32 | 12.75 | +2.66% | 211,938 | 268,156,221 |
| 2024-02-29 | 11.4 | 12.44 | 11.4 | 12.42 | +6.61% | 233,830 | 284,216,376 |
| 2024-02-28 | 12.97 | 13.36 | 11.57 | 11.65 | -11.61% | 349,011 | 440,577,995 |
| 2024-02-27 | 12.03 | 13.23 | 12 | 13.18 | +7.68% | 319,696 | 406,915,256 |
| 2024-02-26 | 12.14 | 12.61 | 11.95 | 12.24 | -1.13% | 304,401 | 373,348,600 |
| 2024-02-23 | 11.81 | 12.57 | 11.58 | 12.38 | +5.9% | 323,540 | 391,827,454 |
| 2024-02-22 | 11.4 | 11.99 | 11.32 | 11.69 | +6.27% | 319,278 | 370,846,999 |
| 2024-02-21 | 11 | 11.48 | 10.75 | 11 | 0% | 246,648 | 275,142,094 |
| 2024-02-20 | 10.8 | 11.37 | 10.57 | 11 | +1.38% | 271,042 | 299,558,310 |
| 2024-02-19 | 10.03 | 11.38 | 9.94 | 10.85 | +13.02% | 291,722 | 309,746,321 |
| 2024-02-08 | 8.72 | 9.69 | 8.61 | 9.6 | +11.24% | 206,713 | 188,767,331 |
| 2024-02-07 | 9.2 | 9.41 | 8.47 | 8.63 | -5.37% | 190,768 | 171,564,854 |
| 2024-02-06 | 8.9 | 9.45 | 8.16 | 9.12 | +3.64% | 190,486 | 167,516,644 |
| 2024-02-05 | 10.14 | 10.25 | 8.76 | 8.8 | -14.48% | 197,808 | 181,613,273 |
| 2024-02-02 | 10.8 | 10.99 | 9.88 | 10.29 | -4.72% | 141,977 | 148,707,303 |
| 2024-02-01 | 10.61 | 10.98 | 10.36 | 10.8 | +1.79% | 177,500 | 190,719,369 |
| 2024-01-31 | 11.16 | 11.39 | 10.48 | 10.61 | -6.85% | 182,143 | 197,586,541 |
| 2024-01-30 | 11.84 | 12.03 | 11.37 | 11.39 | -4.85% | 125,087 | 145,520,624 |
| 2024-01-29 | 12.67 | 12.98 | 11.9 | 11.97 | -6.19% | 158,364 | 194,282,770 |
| 2024-01-26 | 13 | 13.29 | 12.72 | 12.76 | -2.97% | 200,375 | 260,526,019 |
| 2024-01-25 | 12.72 | 13.27 | 12.56 | 13.15 | +4.78% | 244,886 | 319,172,603 |
| 2024-01-24 | 12.53 | 12.65 | 12.1 | 12.55 | +0.16% | 160,057 | 198,345,636 |
| 2024-01-23 | 12.72 | 12.99 | 12.24 | 12.53 | -0.71% | 162,170 | 204,092,684 |
| 2024-01-22 | 13.18 | 13.38 | 12.49 | 12.62 | -4.25% | 174,840 | 227,244,975 |
| 2024-01-19 | 14.27 | 14.27 | 13.16 | 13.18 | -8.15% | 220,930 | 299,788,325 |
| 2024-01-18 | 14.26 | 14.4 | 13.4 | 14.35 | +0.28% | 226,864 | 314,609,298 |
| 2024-01-17 | 15.3 | 15.3 | 14.2 | 14.31 | -6.04% | 210,950 | 308,788,919 |
| 2024-01-16 | 15.58 | 15.6 | 14.7 | 15.23 | -2.31% | 200,573 | 300,622,121 |
| 2024-01-15 | 15.55 | 15.84 | 15.32 | 15.59 | +1.23% | 200,695 | 312,441,550 |
| 2024-01-12 | 15.84 | 16.1 | 15.4 | 15.4 | -4.35% | 257,548 | 405,583,642 |
| 2024-01-11 | 14.78 | 16.27 | 14.66 | 16.1 | +8.42% | 365,590 | 574,294,166 |
| 2024-01-10 | 15.46 | 15.64 | 14.68 | 14.85 | -5.05% | 236,454 | 357,920,861 |
| 2024-01-09 | 15.5 | 15.99 | 14.9 | 15.64 | +1.96% | 302,329 | 470,242,397 |
| 2024-01-08 | 16.35 | 16.45 | 15.29 | 15.34 | -8.69% | 376,140 | 588,968,147 |
| 2024-01-05 | 15.95 | 17.42 | 15.49 | 16.8 | +1.51% | 512,636 | 840,826,484 |
| 2024-01-04 | 17 | 18.8 | 16.44 | 16.55 | -3.5% | 677,237 | 1,198,627,669 |
| 2024-01-03 | 16.57 | 17.27 | 16.13 | 17.15 | +3% | 455,062 | 765,159,095 |
| 2024-01-02 | 17.12 | 17.23 | 16.55 | 16.65 | -1.77% | 280,274 | 470,100,010 |
| 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：