股票概览
10.94
+1.48%
+0.16
10.8
开盘价
11.07
最高价
10.78
最低价
24,126
成交量
数据更新至: 2024-05-20
技术指标
10.73
MA5 (5日均线)
10.66
MA10 (10日均线)
10.33
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 | 10.8 | 11.07 | 10.78 | 10.94 | +1.48% | 24,126 | 26,408,018 |
| 2024-05-17 | 10.68 | 10.8 | 10.56 | 10.78 | +0.94% | 20,383 | 21,792,989 |
| 2024-05-16 | 10.6 | 10.84 | 10.54 | 10.68 | +0.66% | 17,534 | 18,738,682 |
| 2024-05-15 | 10.68 | 10.82 | 10.57 | 10.61 | -0.47% | 15,467 | 16,493,933 |
| 2024-05-14 | 10.45 | 10.74 | 10.39 | 10.66 | +3.09% | 20,245 | 21,408,976 |
| 2024-05-13 | 10.52 | 10.6 | 10.26 | 10.34 | -1.9% | 15,032 | 15,648,439 |
| 2024-05-10 | 10.67 | 10.8 | 10.49 | 10.54 | -1.22% | 21,637 | 22,959,011 |
| 2024-05-09 | 10.66 | 10.79 | 10.63 | 10.67 | +0.47% | 15,921 | 17,046,412 |
| 2024-05-08 | 10.76 | 10.84 | 10.57 | 10.62 | -1.39% | 17,967 | 19,209,116 |
| 2024-05-07 | 10.66 | 10.8 | 10.55 | 10.77 | +1.32% | 21,746 | 23,353,458 |
| 2024-05-06 | 10.58 | 10.76 | 10.52 | 10.63 | +1.14% | 22,689 | 24,143,429 |
| 2024-04-30 | 10.46 | 10.54 | 10.28 | 10.51 | +0.48% | 27,296 | 28,425,001 |
| 2024-04-29 | 10.25 | 10.48 | 10.19 | 10.46 | +2.25% | 17,741 | 18,384,378 |
| 2024-04-26 | 10.07 | 10.3 | 9.91 | 10.23 | +1.29% | 21,757 | 22,170,624 |
| 2024-04-25 | 10.06 | 10.22 | 9.88 | 10.1 | +0.4% | 21,512 | 21,729,153 |
| 2024-04-24 | 9.59 | 10.12 | 9.59 | 10.06 | +4.57% | 33,870 | 33,767,376 |
| 2024-04-23 | 9.47 | 9.73 | 9.39 | 9.62 | +3% | 26,456 | 25,410,124 |
| 2024-04-22 | 9.5 | 9.52 | 8.89 | 9.34 | -1.89% | 26,841 | 24,856,879 |
| 2024-04-19 | 9.42 | 9.79 | 9.36 | 9.52 | +0.74% | 32,207 | 30,828,758 |
| 2024-04-18 | 9.82 | 9.85 | 9.43 | 9.45 | -3.67% | 36,345 | 35,031,085 |
| 2024-04-17 | 9.43 | 9.87 | 9.4 | 9.81 | +6.05% | 55,733 | 54,060,428 |
| 2024-04-16 | 10.53 | 10.53 | 9.06 | 9.25 | -11.57% | 59,596 | 56,991,845 |
| 2024-04-15 | 10.86 | 10.98 | 10.03 | 10.46 | -4.39% | 59,937 | 62,532,326 |
| 2024-04-12 | 10.6 | 11.07 | 10.6 | 10.94 | -2.67% | 83,316 | 90,105,035 |
| 2024-04-11 | 10.74 | 11.9 | 10.73 | 11.24 | +7.66% | 102,161 | 113,740,878 |
| 2024-04-10 | 10.97 | 10.97 | 10.27 | 10.44 | -6.2% | 75,622 | 79,354,961 |
| 2024-04-09 | 11.18 | 11.38 | 10.7 | 11.13 | -6.63% | 108,451 | 119,058,751 |
| 2024-04-08 | 11.37 | 12.69 | 11.23 | 11.92 | +11.19% | 111,183 | 133,378,009 |
| 2024-04-03 | 10.85 | 10.9 | 10.47 | 10.72 | -0.46% | 29,106 | 30,995,021 |
| 2024-04-02 | 11.49 | 11.76 | 10.73 | 10.77 | -0.92% | 46,743 | 51,855,010 |
| 2024-04-01 | 10.54 | 10.87 | 10.5 | 10.87 | +3.52% | 21,796 | 23,198,146 |
| 2024-03-29 | 10.26 | 10.5 | 10.26 | 10.5 | +2.24% | 14,760 | 15,350,409 |
| 2024-03-28 | 9.81 | 10.36 | 9.81 | 10.27 | +4.26% | 17,279 | 17,602,422 |
| 2024-03-27 | 10.2 | 10.29 | 9.85 | 9.85 | -3.15% | 14,877 | 14,933,762 |
| 2024-03-26 | 10.2 | 10.31 | 10.01 | 10.17 | 0% | 17,716 | 18,019,563 |
| 2024-03-25 | 10.58 | 10.66 | 10.16 | 10.17 | -4.33% | 23,504 | 24,461,007 |
| 2024-03-22 | 10.88 | 10.94 | 10.53 | 10.63 | -2.83% | 18,671 | 19,920,478 |
| 2024-03-21 | 10.86 | 10.97 | 10.66 | 10.94 | +1.11% | 18,299 | 19,859,842 |
| 2024-03-20 | 10.7 | 10.87 | 10.68 | 10.82 | +0.65% | 20,747 | 22,366,154 |
| 2024-03-19 | 10.96 | 11.08 | 10.73 | 10.75 | -3.15% | 31,226 | 33,806,612 |
| 2024-03-18 | 10.66 | 11.13 | 10.57 | 11.1 | +6.22% | 42,540 | 46,357,135 |
| 2024-03-15 | 10.25 | 10.46 | 10.07 | 10.45 | +1.75% | 17,120 | 17,688,552 |
| 2024-03-14 | 10.28 | 10.39 | 10.13 | 10.27 | -0.1% | 20,714 | 21,299,945 |
| 2024-03-13 | 10.11 | 10.4 | 10.06 | 10.28 | +1.28% | 25,683 | 26,241,253 |
| 2024-03-12 | 10.17 | 10.25 | 9.86 | 10.15 | +1.2% | 22,144 | 22,284,084 |
| 2024-03-11 | 9.9 | 10.08 | 9.76 | 10.03 | +1.31% | 19,337 | 19,158,549 |
| 2024-03-08 | 9.71 | 9.91 | 9.64 | 9.9 | +1.33% | 15,423 | 15,098,980 |
| 2024-03-07 | 9.74 | 9.99 | 9.66 | 9.77 | +0.83% | 22,497 | 22,148,097 |
| 2024-03-06 | 9.64 | 9.91 | 9.55 | 9.69 | +0.41% | 19,788 | 19,235,455 |
| 2024-03-05 | 9.88 | 10.04 | 9.59 | 9.65 | -2.03% | 25,854 | 25,244,497 |
| 2024-03-04 | 10.06 | 10.17 | 9.62 | 9.85 | -2.09% | 26,490 | 26,140,936 |
| 2024-03-01 | 9.71 | 10.06 | 9.69 | 10.06 | +3.82% | 26,420 | 26,115,137 |
| 2024-02-29 | 9.32 | 9.69 | 9.21 | 9.69 | +3.09% | 36,061 | 34,277,208 |
| 2024-02-28 | 10.56 | 10.7 | 9.38 | 9.4 | -10.98% | 43,933 | 43,982,240 |
| 2024-02-27 | 10.36 | 10.65 | 10.06 | 10.56 | +1.64% | 29,980 | 31,211,223 |
| 2024-02-26 | 9.94 | 10.79 | 9.85 | 10.39 | +5.59% | 36,555 | 37,713,044 |
| 2024-02-23 | 9.65 | 9.9 | 9.58 | 9.84 | +2.39% | 26,652 | 25,955,832 |
| 2024-02-22 | 9.2 | 9.69 | 9.15 | 9.61 | +4.57% | 27,083 | 25,705,099 |
| 2024-02-21 | 8.94 | 9.4 | 8.77 | 9.19 | +2.57% | 25,809 | 23,676,047 |
| 2024-02-20 | 8.91 | 9.07 | 8.69 | 8.96 | +0.56% | 20,417 | 18,140,233 |
| 2024-02-19 | 8.75 | 9.27 | 8.72 | 8.91 | +3.24% | 39,127 | 35,080,675 |
| 2024-02-08 | 7.85 | 8.64 | 7.77 | 8.63 | +8.83% | 44,529 | 36,252,770 |
| 2024-02-07 | 8.3 | 8.51 | 7.81 | 7.93 | -5.37% | 52,514 | 42,337,538 |
| 2024-02-06 | 7.88 | 8.52 | 7.17 | 8.38 | +5.67% | 60,913 | 47,506,707 |
| 2024-02-05 | 9 | 9.1 | 7.53 | 7.93 | -12.76% | 53,751 | 43,231,550 |
| 2024-02-02 | 9.91 | 10.21 | 8.78 | 9.09 | -8.27% | 35,670 | 33,495,400 |
| 2024-02-01 | 10.11 | 10.27 | 9.6 | 9.91 | -3.6% | 27,604 | 27,271,261 |
| 2024-01-31 | 11.04 | 11.04 | 10.2 | 10.28 | -6.97% | 21,098 | 22,270,192 |
| 2024-01-30 | 11.94 | 11.94 | 10.98 | 11.05 | -4.08% | 16,660 | 18,737,182 |
| 2024-01-29 | 11.97 | 11.99 | 11.4 | 11.52 | -3.68% | 18,757 | 21,923,872 |
| 2024-01-26 | 11.99 | 12.17 | 11.9 | 11.96 | -0.42% | 12,350 | 14,841,427 |
| 2024-01-25 | 11.36 | 12.08 | 11.26 | 12.01 | +6.19% | 19,487 | 22,787,600 |
| 2024-01-24 | 11.18 | 11.37 | 10.8 | 11.31 | +1.71% | 23,574 | 26,160,757 |
| 2024-01-23 | 11.21 | 11.3 | 10.85 | 11.12 | -0.45% | 24,234 | 26,771,227 |
| 2024-01-22 | 12.11 | 12.27 | 11.14 | 11.17 | -7.84% | 21,694 | 25,172,314 |
| 2024-01-19 | 12.4 | 12.43 | 12.11 | 12.12 | -2.65% | 15,665 | 19,124,430 |
| 2024-01-18 | 12.75 | 12.79 | 12.07 | 12.45 | -2.35% | 24,079 | 29,760,318 |
| 2024-01-17 | 13.13 | 13.26 | 12.75 | 12.75 | -2.89% | 11,589 | 15,008,289 |
| 2024-01-16 | 13.19 | 13.35 | 12.96 | 13.13 | -0.53% | 10,570 | 13,861,218 |
| 2024-01-15 | 13.3 | 13.34 | 13.12 | 13.2 | -1.05% | 9,692 | 12,824,086 |
| 2024-01-12 | 13.36 | 13.63 | 13.33 | 13.34 | -0.07% | 12,871 | 17,318,724 |
| 2024-01-11 | 13.19 | 13.45 | 13.03 | 13.35 | +0.45% | 15,064 | 19,928,571 |
| 2024-01-10 | 13.58 | 13.59 | 13.19 | 13.29 | -1.04% | 10,312 | 13,811,780 |
| 2024-01-09 | 13.41 | 13.64 | 13.29 | 13.43 | +0.6% | 10,622 | 14,320,338 |
| 2024-01-08 | 13.5 | 13.66 | 13.34 | 13.35 | -1.62% | 11,744 | 15,836,095 |
| 2024-01-05 | 13.78 | 13.88 | 13.5 | 13.57 | -1.45% | 10,058 | 13,786,524 |
| 2024-01-04 | 13.81 | 13.83 | 13.68 | 13.77 | -0.07% | 9,676 | 13,289,859 |
| 2024-01-03 | 13.76 | 13.88 | 13.63 | 13.78 | -0.22% | 11,328 | 15,600,471 |
| 2024-01-02 | 13.69 | 13.89 | 13.62 | 13.81 | +1.02% | 13,209 | 18,220,409 |
| 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：