股票概览
10.48
-1.69%
-0.18
10.57
开盘价
10.68
最高价
10.41
最低价
20,050
成交量
数据更新至: 2024-05-20
技术指标
10.41
MA5 (5日均线)
10.52
MA10 (10日均线)
10.58
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 | 10.57 | 10.68 | 10.41 | 10.48 | -1.69% | 20,050 | 21,142,238 |
| 2024-05-17 | 10.48 | 10.66 | 10.3 | 10.66 | +2.11% | 20,119 | 21,141,846 |
| 2024-05-16 | 10.28 | 10.48 | 10.25 | 10.44 | +2.35% | 18,985 | 19,762,875 |
| 2024-05-15 | 10.35 | 10.5 | 10.1 | 10.2 | -0.87% | 15,379 | 15,844,320 |
| 2024-05-14 | 10.15 | 10.36 | 10.08 | 10.29 | +1.38% | 18,690 | 19,143,845 |
| 2024-05-13 | 10.41 | 10.41 | 10.01 | 10.15 | -2.78% | 22,024 | 22,365,310 |
| 2024-05-10 | 10.8 | 10.8 | 10.38 | 10.44 | -3.42% | 20,997 | 22,038,389 |
| 2024-05-09 | 10.63 | 10.91 | 10.55 | 10.81 | +1.6% | 20,406 | 22,068,699 |
| 2024-05-08 | 11 | 11.01 | 10.6 | 10.64 | -3.88% | 26,538 | 28,564,839 |
| 2024-05-07 | 10.88 | 11.15 | 10.78 | 11.07 | +1.75% | 28,562 | 31,393,593 |
| 2024-05-06 | 10.79 | 10.96 | 10.75 | 10.88 | +1.97% | 36,259 | 39,404,103 |
| 2024-04-30 | 10.77 | 10.9 | 10.42 | 10.67 | -1.02% | 38,870 | 41,427,337 |
| 2024-04-29 | 10.85 | 10.89 | 10.42 | 10.78 | -2.71% | 75,702 | 81,009,803 |
| 2024-04-26 | 10.77 | 11.26 | 10.73 | 11.08 | +2.03% | 40,473 | 44,795,473 |
| 2024-04-25 | 10.83 | 10.95 | 10.71 | 10.86 | -0.82% | 37,796 | 40,970,725 |
| 2024-04-24 | 10.42 | 11.11 | 10.35 | 10.95 | +5.49% | 54,374 | 58,721,197 |
| 2024-04-23 | 10.07 | 10.48 | 10.07 | 10.38 | +2.67% | 40,204 | 41,579,090 |
| 2024-04-22 | 10.14 | 10.4 | 9.71 | 10.11 | -2.22% | 45,010 | 45,109,776 |
| 2024-04-19 | 10.59 | 11.2 | 10.23 | 10.34 | +0.29% | 65,635 | 69,313,525 |
| 2024-04-18 | 10.37 | 10.62 | 10.07 | 10.31 | -0.67% | 44,177 | 45,697,583 |
| 2024-04-17 | 9.48 | 10.4 | 9.48 | 10.38 | +11.73% | 58,026 | 58,379,896 |
| 2024-04-16 | 10.05 | 10.1 | 9.01 | 9.29 | -8.74% | 64,266 | 60,266,487 |
| 2024-04-15 | 11.29 | 11.39 | 9.98 | 10.18 | -8.7% | 59,859 | 62,007,540 |
| 2024-04-12 | 11.19 | 11.42 | 11.13 | 11.15 | 0% | 25,724 | 29,012,960 |
| 2024-04-11 | 11.22 | 11.43 | 11.02 | 11.15 | -1.06% | 25,051 | 28,239,724 |
| 2024-04-10 | 11.81 | 11.82 | 11.1 | 11.27 | -3.92% | 30,392 | 34,651,497 |
| 2024-04-09 | 11.75 | 11.84 | 11.53 | 11.73 | +1.38% | 24,575 | 28,675,054 |
| 2024-04-08 | 12.15 | 12.15 | 11.55 | 11.57 | -4.77% | 30,210 | 35,462,990 |
| 2024-04-03 | 12.56 | 12.57 | 12 | 12.15 | -3.34% | 32,725 | 39,805,151 |
| 2024-04-02 | 12.75 | 12.75 | 12.43 | 12.57 | -1.64% | 39,163 | 49,292,932 |
| 2024-04-01 | 12.82 | 12.92 | 12.57 | 12.78 | -1.31% | 68,631 | 87,368,677 |
| 2024-03-29 | 12.12 | 13.04 | 12 | 12.95 | +7.74% | 81,004 | 101,757,703 |
| 2024-03-28 | 11.54 | 12.27 | 11.46 | 12.02 | +4.07% | 47,332 | 56,609,835 |
| 2024-03-27 | 12.14 | 12.29 | 11.51 | 11.55 | -5.87% | 47,925 | 56,490,232 |
| 2024-03-26 | 12.62 | 12.78 | 11.99 | 12.27 | -5.32% | 69,961 | 86,585,865 |
| 2024-03-25 | 13.31 | 13.55 | 12.91 | 12.96 | -3.93% | 37,746 | 49,815,064 |
| 2024-03-22 | 13.52 | 13.6 | 13.27 | 13.49 | -0.74% | 35,599 | 47,863,916 |
| 2024-03-21 | 13.48 | 13.73 | 13.3 | 13.59 | -0.44% | 54,015 | 72,959,268 |
| 2024-03-20 | 13.71 | 13.85 | 13.52 | 13.65 | -0.36% | 52,119 | 71,224,728 |
| 2024-03-19 | 13.3 | 14.16 | 13.23 | 13.7 | +2.85% | 83,366 | 114,721,066 |
| 2024-03-18 | 12.95 | 13.34 | 12.86 | 13.32 | +3.66% | 49,905 | 65,556,871 |
| 2024-03-15 | 12.72 | 12.86 | 12.54 | 12.85 | +0.94% | 34,210 | 43,492,936 |
| 2024-03-14 | 13 | 13 | 12.52 | 12.73 | -2.23% | 51,242 | 65,305,354 |
| 2024-03-13 | 12.92 | 13.16 | 12.8 | 13.02 | +1.4% | 51,732 | 67,179,924 |
| 2024-03-12 | 12.74 | 12.87 | 12.55 | 12.84 | 0% | 43,818 | 55,749,394 |
| 2024-03-11 | 12.69 | 12.85 | 12.39 | 12.84 | +0.55% | 47,961 | 60,297,051 |
| 2024-03-08 | 12.28 | 12.78 | 12.08 | 12.77 | +4.84% | 48,354 | 60,698,487 |
| 2024-03-07 | 12.53 | 12.65 | 12.12 | 12.18 | -2.64% | 30,069 | 37,192,788 |
| 2024-03-06 | 12.09 | 12.61 | 12.03 | 12.51 | +2.46% | 36,746 | 45,531,508 |
| 2024-03-05 | 12.4 | 12.56 | 12.15 | 12.21 | -2.63% | 36,710 | 45,289,052 |
| 2024-03-04 | 12.65 | 12.78 | 12.1 | 12.54 | -0.87% | 50,092 | 62,368,436 |
| 2024-03-01 | 12.11 | 12.7 | 12.11 | 12.65 | +4.2% | 53,636 | 66,815,145 |
| 2024-02-29 | 11.22 | 12.14 | 11.22 | 12.14 | +5.66% | 57,718 | 68,971,578 |
| 2024-02-28 | 13.28 | 13.37 | 11.23 | 11.49 | -11.27% | 99,938 | 125,564,453 |
| 2024-02-27 | 12.32 | 12.99 | 12.12 | 12.95 | +5.28% | 59,276 | 74,765,382 |
| 2024-02-26 | 12.12 | 12.62 | 12.01 | 12.3 | +2.93% | 64,874 | 79,942,718 |
| 2024-02-23 | 11.44 | 12.05 | 11.39 | 11.95 | +5.57% | 52,157 | 61,008,705 |
| 2024-02-22 | 10.69 | 11.34 | 10.69 | 11.32 | +4.91% | 46,985 | 52,286,721 |
| 2024-02-21 | 10.38 | 11.08 | 10.31 | 10.79 | +2.57% | 44,318 | 48,059,191 |
| 2024-02-20 | 10.25 | 10.58 | 10.07 | 10.52 | +1.84% | 46,162 | 48,088,561 |
| 2024-02-19 | 9.65 | 10.43 | 9.64 | 10.33 | +8.05% | 75,762 | 77,018,013 |
| 2024-02-08 | 8.3 | 9.62 | 8.06 | 9.56 | +13.95% | 74,528 | 66,411,729 |
| 2024-02-07 | 9.07 | 9.15 | 8.15 | 8.39 | -8.9% | 72,529 | 62,180,893 |
| 2024-02-06 | 8.78 | 9.46 | 8.14 | 9.21 | +0.66% | 60,432 | 52,942,918 |
| 2024-02-05 | 10.83 | 10.91 | 8.98 | 9.15 | -15.59% | 53,741 | 51,197,955 |
| 2024-02-02 | 11.7 | 12.09 | 10.46 | 10.84 | -7.19% | 40,208 | 44,783,695 |
| 2024-02-01 | 11.7 | 11.95 | 11.17 | 11.68 | -0.43% | 26,531 | 30,605,196 |
| 2024-01-31 | 12.51 | 12.6 | 11.7 | 11.73 | -7.57% | 27,278 | 32,843,752 |
| 2024-01-30 | 13.15 | 13.25 | 12.66 | 12.69 | -4.66% | 15,326 | 19,874,165 |
| 2024-01-29 | 13.9 | 14.55 | 13.28 | 13.31 | -4.24% | 21,562 | 29,059,900 |
| 2024-01-26 | 13.9 | 14.12 | 13.86 | 13.9 | -0.29% | 13,923 | 19,472,333 |
| 2024-01-25 | 13.32 | 13.94 | 13.21 | 13.94 | +4.81% | 19,282 | 26,318,489 |
| 2024-01-24 | 13.24 | 13.43 | 12.72 | 13.3 | +0.61% | 21,971 | 28,782,831 |
| 2024-01-23 | 13.36 | 13.36 | 13 | 13.22 | -0.6% | 20,337 | 26,739,746 |
| 2024-01-22 | 14.15 | 14.35 | 13.19 | 13.3 | -6.07% | 23,868 | 32,706,873 |
| 2024-01-19 | 14.36 | 14.51 | 14.15 | 14.16 | -1.46% | 13,027 | 18,632,941 |
| 2024-01-18 | 14.43 | 14.49 | 13.91 | 14.37 | -0.35% | 17,554 | 24,865,511 |
| 2024-01-17 | 14.78 | 14.82 | 14.41 | 14.42 | -2.24% | 11,874 | 17,384,913 |
| 2024-01-16 | 14.9 | 14.97 | 14.54 | 14.75 | -0.67% | 18,763 | 27,630,420 |
| 2024-01-15 | 14.8 | 14.95 | 14.67 | 14.85 | -0.27% | 11,222 | 16,622,488 |
| 2024-01-12 | 15.07 | 15.07 | 14.85 | 14.89 | -1% | 12,095 | 18,075,120 |
| 2024-01-11 | 14.66 | 15.1 | 14.58 | 15.04 | +2.73% | 13,812 | 20,618,842 |
| 2024-01-10 | 14.9 | 14.95 | 14.47 | 14.64 | -2.2% | 16,197 | 23,836,649 |
| 2024-01-09 | 14.88 | 15.2 | 14.85 | 14.97 | +1.08% | 17,243 | 25,917,274 |
| 2024-01-08 | 15.05 | 15.27 | 14.81 | 14.81 | -2.5% | 17,055 | 25,615,246 |
| 2024-01-05 | 15.68 | 15.68 | 15.1 | 15.19 | -2.63% | 22,383 | 34,317,342 |
| 2024-01-04 | 15.95 | 16.08 | 15.52 | 15.6 | +0.06% | 31,063 | 48,856,840 |
| 2024-01-03 | 15.71 | 15.78 | 15.46 | 15.59 | -1.02% | 12,895 | 20,119,632 |
| 2024-01-02 | 15.85 | 15.94 | 15.72 | 15.75 | -0.38% | 13,545 | 21,409,232 |
| 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：