股票概览
10.85
+2.07%
+0.22
10.68
开盘价
11.03
最高价
10.55
最低价
50,188
成交量
数据更新至: 2024-05-20
技术指标
10.86
MA5 (5日均线)
10.81
MA10 (10日均线)
10.40
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 | 10.68 | 11.03 | 10.55 | 10.85 | +2.07% | 50,188 | 54,233,283 |
| 2024-05-17 | 10.68 | 10.79 | 10.54 | 10.63 | -0.28% | 45,954 | 48,946,814 |
| 2024-05-16 | 10.76 | 11.04 | 10.62 | 10.66 | -1.2% | 59,555 | 64,206,460 |
| 2024-05-15 | 11.12 | 11.33 | 10.77 | 10.79 | -5.18% | 87,596 | 96,030,410 |
| 2024-05-14 | 10.92 | 11.7 | 10.8 | 11.38 | +2.06% | 119,133 | 134,227,902 |
| 2024-05-13 | 10.74 | 11.54 | 10.51 | 11.15 | +2.01% | 126,811 | 139,969,249 |
| 2024-05-10 | 10.66 | 11.09 | 10.42 | 10.93 | +2.92% | 89,754 | 96,987,657 |
| 2024-05-09 | 10.32 | 10.65 | 10.32 | 10.62 | +1.92% | 26,739 | 28,254,030 |
| 2024-05-08 | 10.64 | 10.65 | 10.39 | 10.42 | -2.25% | 26,613 | 27,905,518 |
| 2024-05-07 | 10.56 | 10.7 | 10.49 | 10.66 | +1.04% | 30,479 | 32,347,456 |
| 2024-05-06 | 10.53 | 10.65 | 10.42 | 10.55 | +1.25% | 42,712 | 44,925,019 |
| 2024-04-30 | 10.46 | 10.53 | 10.26 | 10.42 | -0.38% | 36,858 | 38,380,991 |
| 2024-04-29 | 10.17 | 10.66 | 10.17 | 10.46 | +1.65% | 56,429 | 59,103,550 |
| 2024-04-26 | 9.97 | 10.35 | 9.87 | 10.29 | +3.21% | 57,482 | 58,228,167 |
| 2024-04-25 | 9.87 | 10.04 | 9.78 | 9.97 | +0.71% | 25,499 | 25,376,800 |
| 2024-04-24 | 9.62 | 9.94 | 9.62 | 9.9 | +2.7% | 32,936 | 32,424,980 |
| 2024-04-23 | 9.38 | 9.7 | 9.2 | 9.64 | +2.99% | 40,255 | 38,338,602 |
| 2024-04-22 | 9.4 | 9.5 | 9.04 | 9.36 | -0.74% | 31,842 | 29,547,152 |
| 2024-04-19 | 9.73 | 9.88 | 9.34 | 9.43 | -3.87% | 39,557 | 37,563,607 |
| 2024-04-18 | 9.88 | 9.97 | 9.65 | 9.81 | -1.11% | 38,754 | 38,173,317 |
| 2024-04-17 | 9.14 | 9.97 | 9.06 | 9.92 | +8.77% | 62,011 | 60,499,432 |
| 2024-04-16 | 9.96 | 10.13 | 9 | 9.12 | -10.06% | 75,073 | 70,646,569 |
| 2024-04-15 | 10.52 | 10.84 | 9.95 | 10.14 | -3.8% | 73,883 | 77,120,555 |
| 2024-04-12 | 10.54 | 10.85 | 10.48 | 10.54 | -0.75% | 64,999 | 69,007,188 |
| 2024-04-11 | 10 | 10.8 | 10 | 10.62 | +5.46% | 80,290 | 84,131,019 |
| 2024-04-10 | 10.4 | 10.54 | 9.99 | 10.07 | -3.27% | 46,421 | 47,129,027 |
| 2024-04-09 | 10.01 | 10.79 | 9.95 | 10.41 | +3.79% | 66,275 | 68,566,724 |
| 2024-04-08 | 10.32 | 10.46 | 10.02 | 10.03 | -3.74% | 55,015 | 55,983,722 |
| 2024-04-03 | 10.65 | 10.73 | 10.42 | 10.42 | -2.8% | 55,842 | 58,742,136 |
| 2024-04-02 | 10.8 | 11.07 | 10.61 | 10.72 | -3.42% | 97,565 | 105,344,498 |
| 2024-04-01 | 10.51 | 12.01 | 10.51 | 11.1 | +10.89% | 148,625 | 168,767,450 |
| 2024-03-29 | 9.78 | 10.02 | 9.7 | 10.01 | +2.35% | 30,312 | 29,926,698 |
| 2024-03-28 | 9.43 | 9.95 | 9.32 | 9.78 | +4.04% | 36,285 | 35,189,485 |
| 2024-03-27 | 9.91 | 10.05 | 9.3 | 9.4 | -4.76% | 36,607 | 35,153,687 |
| 2024-03-26 | 9.93 | 10.17 | 9.72 | 9.87 | -0.8% | 41,267 | 40,921,799 |
| 2024-03-25 | 10.51 | 10.65 | 9.93 | 9.95 | -5.87% | 60,506 | 62,005,251 |
| 2024-03-22 | 10.72 | 10.85 | 10.54 | 10.57 | -1.49% | 34,138 | 36,369,570 |
| 2024-03-21 | 10.84 | 10.94 | 10.64 | 10.73 | -1.2% | 25,838 | 27,833,578 |
| 2024-03-20 | 10.65 | 10.9 | 10.61 | 10.86 | +1.78% | 23,675 | 25,517,538 |
| 2024-03-19 | 10.49 | 10.75 | 10.44 | 10.67 | +1.72% | 35,645 | 37,909,268 |
| 2024-03-18 | 10.3 | 10.5 | 10.3 | 10.49 | +2.44% | 35,501 | 37,081,747 |
| 2024-03-15 | 10.13 | 10.25 | 10.05 | 10.24 | +1.09% | 19,535 | 19,853,382 |
| 2024-03-14 | 10.22 | 10.32 | 9.98 | 10.13 | -2.5% | 27,865 | 28,295,164 |
| 2024-03-13 | 10.26 | 10.46 | 10.21 | 10.39 | +1.86% | 36,759 | 38,146,706 |
| 2024-03-12 | 10.33 | 10.35 | 10.11 | 10.2 | 0% | 23,008 | 23,533,186 |
| 2024-03-11 | 10.07 | 10.26 | 9.96 | 10.2 | +2.1% | 31,220 | 31,686,107 |
| 2024-03-08 | 10.01 | 10.06 | 9.85 | 9.99 | +0.5% | 23,483 | 23,394,623 |
| 2024-03-07 | 9.89 | 10.17 | 9.81 | 9.94 | +0.51% | 39,068 | 39,056,461 |
| 2024-03-06 | 9.92 | 10.03 | 9.67 | 9.89 | +0.1% | 30,885 | 30,437,908 |
| 2024-03-05 | 10.2 | 10.22 | 9.85 | 9.88 | -3.61% | 41,640 | 41,735,786 |
| 2024-03-04 | 9.99 | 10.39 | 9.86 | 10.25 | +3.33% | 47,718 | 48,318,020 |
| 2024-03-01 | 9.75 | 9.96 | 9.68 | 9.92 | +2.48% | 33,173 | 32,679,647 |
| 2024-02-29 | 9.1 | 9.68 | 9.08 | 9.68 | +6.26% | 37,974 | 36,099,115 |
| 2024-02-28 | 10.06 | 10.32 | 9.11 | 9.11 | -9.35% | 62,992 | 61,774,626 |
| 2024-02-27 | 9.52 | 10.05 | 9.4 | 10.05 | +5.68% | 42,019 | 41,290,166 |
| 2024-02-26 | 9.34 | 9.72 | 9.29 | 9.51 | +1.71% | 32,379 | 30,794,633 |
| 2024-02-23 | 9.22 | 9.35 | 9.11 | 9.35 | +2.41% | 32,480 | 30,115,244 |
| 2024-02-22 | 8.81 | 9.17 | 8.81 | 9.13 | +3.05% | 26,253 | 23,804,744 |
| 2024-02-21 | 8.6 | 9.19 | 8.58 | 8.86 | +0.91% | 32,625 | 29,239,973 |
| 2024-02-20 | 8.78 | 8.82 | 8.46 | 8.78 | -0.23% | 28,322 | 24,522,491 |
| 2024-02-19 | 8.58 | 8.98 | 8.48 | 8.8 | +4.76% | 50,424 | 43,946,633 |
| 2024-02-08 | 7.68 | 8.42 | 7.48 | 8.4 | +12.3% | 55,425 | 43,809,640 |
| 2024-02-07 | 7.58 | 8.07 | 7.35 | 7.48 | -1.97% | 54,806 | 42,233,625 |
| 2024-02-06 | 7.1 | 7.99 | 6.5 | 7.63 | +4.38% | 70,806 | 50,533,523 |
| 2024-02-05 | 8.5 | 8.53 | 6.99 | 7.31 | -15.98% | 84,443 | 63,825,915 |
| 2024-02-02 | 9.3 | 9.64 | 8.38 | 8.7 | -6.95% | 48,802 | 43,992,622 |
| 2024-02-01 | 9.8 | 9.97 | 9.22 | 9.35 | -4.88% | 51,680 | 48,689,300 |
| 2024-01-31 | 10.4 | 10.45 | 9.76 | 9.83 | -5.66% | 36,647 | 36,585,758 |
| 2024-01-30 | 10.71 | 10.8 | 10.37 | 10.42 | -3.34% | 24,279 | 25,551,014 |
| 2024-01-29 | 11.26 | 11.36 | 10.7 | 10.78 | -4.6% | 34,381 | 37,401,120 |
| 2024-01-26 | 11.42 | 11.5 | 11.26 | 11.3 | -0.7% | 27,112 | 30,855,292 |
| 2024-01-25 | 10.33 | 11.4 | 10.27 | 11.38 | +9% | 56,441 | 62,161,591 |
| 2024-01-24 | 10.4 | 10.48 | 9.95 | 10.44 | +2.05% | 25,481 | 26,006,918 |
| 2024-01-23 | 10.32 | 10.4 | 10.02 | 10.23 | -1.25% | 25,087 | 25,566,919 |
| 2024-01-22 | 10.95 | 11.16 | 10.31 | 10.36 | -6.33% | 30,618 | 32,602,510 |
| 2024-01-19 | 11.25 | 11.33 | 11.05 | 11.06 | -2.12% | 17,913 | 20,023,435 |
| 2024-01-18 | 11.16 | 11.39 | 10.92 | 11.3 | +1.62% | 35,132 | 39,031,384 |
| 2024-01-17 | 11.51 | 11.51 | 11.12 | 11.12 | -3.22% | 16,439 | 18,569,287 |
| 2024-01-16 | 11.52 | 11.63 | 11.31 | 11.49 | -1.29% | 27,114 | 31,067,874 |
| 2024-01-15 | 11.4 | 11.88 | 11.36 | 11.64 | +1.22% | 27,566 | 32,011,082 |
| 2024-01-12 | 11.55 | 11.66 | 11.48 | 11.5 | -0.69% | 18,149 | 20,958,760 |
| 2024-01-11 | 11.39 | 11.64 | 11.36 | 11.58 | +1.58% | 23,615 | 27,238,799 |
| 2024-01-10 | 11.45 | 11.57 | 11.2 | 11.4 | -1.04% | 22,827 | 26,001,222 |
| 2024-01-09 | 11.58 | 11.73 | 11.46 | 11.52 | -0.52% | 20,891 | 24,196,426 |
| 2024-01-08 | 11.73 | 11.86 | 11.5 | 11.58 | -1.53% | 21,714 | 25,269,517 |
| 2024-01-05 | 12.05 | 12.17 | 11.7 | 11.76 | -2.65% | 20,750 | 24,723,908 |
| 2024-01-04 | 12.23 | 12.26 | 11.98 | 12.08 | -1.15% | 27,862 | 33,603,352 |
| 2024-01-03 | 12.19 | 12.27 | 12 | 12.22 | +0.16% | 37,787 | 45,890,976 |
| 2024-01-02 | 12.26 | 12.29 | 12.11 | 12.2 | -0.49% | 21,984 | 26,809,503 |
| 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：