股票概览
10.85
+0.74%
+0.08
10.77
开盘价
10.91
最高价
10.65
最低价
162,755
成交量
数据更新至: 2024-05-20
技术指标
10.69
MA5 (5日均线)
10.92
MA10 (10日均线)
10.14
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 | 10.91 | 10.65 | 10.85 | +0.74% | 162,755 | 175,721,441 |
| 2024-05-17 | 10.48 | 10.82 | 10.48 | 10.77 | +1.99% | 165,736 | 177,488,976 |
| 2024-05-16 | 10.6 | 10.79 | 10.51 | 10.56 | -0.56% | 155,380 | 165,278,263 |
| 2024-05-15 | 10.54 | 10.75 | 10.42 | 10.62 | -0.28% | 166,943 | 177,045,752 |
| 2024-05-14 | 10.5 | 10.78 | 10.46 | 10.65 | +2.21% | 227,815 | 242,393,341 |
| 2024-05-13 | 10.71 | 10.81 | 10.33 | 10.42 | -3.52% | 223,425 | 234,512,291 |
| 2024-05-10 | 11.27 | 11.33 | 10.75 | 10.8 | -3.66% | 365,018 | 399,508,214 |
| 2024-05-09 | 11.59 | 11.73 | 11.16 | 11.21 | -4.35% | 489,688 | 554,798,481 |
| 2024-05-08 | 11.4 | 12.54 | 11.36 | 11.72 | +1.47% | 728,128 | 866,136,686 |
| 2024-05-07 | 11.51 | 11.74 | 11.22 | 11.55 | -5.87% | 761,079 | 869,226,669 |
| 2024-05-06 | 11.04 | 12.65 | 10.91 | 12.27 | +16.41% | 909,541 | 1,087,293,576 |
| 2024-04-30 | 11 | 11.93 | 10.54 | 10.54 | +6.04% | 603,022 | 679,517,729 |
| 2024-04-29 | 9.4 | 10.05 | 9.4 | 9.94 | +8.63% | 193,032 | 189,746,426 |
| 2024-04-26 | 8.9 | 9.21 | 8.88 | 9.15 | +3.27% | 75,764 | 68,848,829 |
| 2024-04-25 | 8.85 | 9.01 | 8.81 | 8.86 | -0.45% | 62,828 | 56,004,083 |
| 2024-04-24 | 8.6 | 8.91 | 8.57 | 8.9 | +3.97% | 71,050 | 62,541,608 |
| 2024-04-23 | 8.42 | 8.65 | 8.39 | 8.56 | +2.39% | 66,251 | 56,620,101 |
| 2024-04-22 | 8.28 | 8.47 | 8.09 | 8.36 | -0.48% | 49,841 | 41,465,871 |
| 2024-04-19 | 8.57 | 8.65 | 8.33 | 8.4 | -2.44% | 67,988 | 57,466,157 |
| 2024-04-18 | 8.7 | 8.83 | 8.5 | 8.61 | -1.03% | 75,268 | 65,267,838 |
| 2024-04-17 | 8.15 | 8.7 | 8.15 | 8.7 | +9.57% | 93,922 | 79,874,541 |
| 2024-04-16 | 8.59 | 8.66 | 7.91 | 7.94 | -8.53% | 118,343 | 96,751,158 |
| 2024-04-15 | 9.09 | 9.22 | 8.47 | 8.68 | -4.82% | 112,459 | 98,687,430 |
| 2024-04-12 | 9.2 | 9.37 | 9.08 | 9.12 | -1.08% | 86,113 | 79,320,291 |
| 2024-04-11 | 9.11 | 9.42 | 9.09 | 9.22 | +0.22% | 66,963 | 62,139,784 |
| 2024-04-10 | 9.49 | 9.5 | 9.07 | 9.2 | -3.56% | 77,712 | 71,656,440 |
| 2024-04-09 | 9.37 | 9.56 | 9.36 | 9.54 | +1.38% | 58,723 | 55,632,002 |
| 2024-04-08 | 9.63 | 9.69 | 9.39 | 9.41 | -2.79% | 86,368 | 82,230,225 |
| 2024-04-03 | 10.1 | 10.1 | 9.58 | 9.68 | -3.78% | 84,433 | 82,257,860 |
| 2024-04-02 | 10.26 | 10.29 | 9.98 | 10.06 | -2.24% | 88,257 | 89,151,838 |
| 2024-04-01 | 10.01 | 10.29 | 10.01 | 10.29 | +2.9% | 81,918 | 83,462,989 |
| 2024-03-29 | 9.96 | 10.04 | 9.78 | 10 | +0.7% | 82,605 | 81,759,672 |
| 2024-03-28 | 9.58 | 10.05 | 9.51 | 9.93 | +4.09% | 115,641 | 114,093,067 |
| 2024-03-27 | 10.18 | 10.24 | 9.51 | 9.54 | -6.47% | 146,805 | 144,066,407 |
| 2024-03-26 | 10.42 | 10.53 | 10.02 | 10.2 | -2.21% | 132,688 | 135,929,988 |
| 2024-03-25 | 10.68 | 10.86 | 10.37 | 10.43 | -3.07% | 135,525 | 144,891,803 |
| 2024-03-22 | 10.79 | 10.93 | 10.46 | 10.76 | -0.46% | 173,450 | 185,448,154 |
| 2024-03-21 | 10.95 | 11.08 | 10.72 | 10.81 | -0.55% | 155,864 | 169,557,429 |
| 2024-03-20 | 10.65 | 10.88 | 10.64 | 10.87 | +1.68% | 162,031 | 174,926,297 |
| 2024-03-19 | 10.7 | 11 | 10.65 | 10.69 | -0.65% | 174,184 | 187,783,687 |
| 2024-03-18 | 10.61 | 10.76 | 10.45 | 10.76 | +1.41% | 200,236 | 212,819,818 |
| 2024-03-15 | 10.57 | 10.65 | 10.4 | 10.61 | -1.76% | 226,240 | 238,242,773 |
| 2024-03-14 | 10.47 | 11.12 | 10.27 | 10.8 | +4.15% | 358,165 | 382,375,998 |
| 2024-03-13 | 10.39 | 10.51 | 10.22 | 10.37 | +0.1% | 192,549 | 199,601,763 |
| 2024-03-12 | 10.13 | 10.5 | 9.99 | 10.36 | +2.57% | 217,469 | 223,364,474 |
| 2024-03-11 | 9.85 | 10.1 | 9.81 | 10.1 | +1.61% | 113,209 | 112,829,393 |
| 2024-03-08 | 9.68 | 9.96 | 9.61 | 9.94 | +2.58% | 109,669 | 107,388,646 |
| 2024-03-07 | 9.92 | 10.15 | 9.68 | 9.69 | -2.12% | 134,869 | 133,547,239 |
| 2024-03-06 | 9.83 | 10.07 | 9.65 | 9.9 | +0.41% | 127,530 | 125,689,065 |
| 2024-03-05 | 10.01 | 10.14 | 9.81 | 9.86 | -2.86% | 142,710 | 142,269,594 |
| 2024-03-04 | 10.21 | 10.32 | 9.86 | 10.15 | -0.68% | 146,922 | 148,266,652 |
| 2024-03-01 | 9.82 | 10.3 | 9.76 | 10.22 | +4.39% | 197,111 | 197,965,350 |
| 2024-02-29 | 9.27 | 9.79 | 9.17 | 9.79 | +5.04% | 150,486 | 144,831,470 |
| 2024-02-28 | 10.25 | 10.45 | 9.28 | 9.32 | -9.07% | 274,595 | 272,547,616 |
| 2024-02-27 | 9.8 | 10.26 | 9.75 | 10.25 | +3.43% | 187,088 | 187,493,060 |
| 2024-02-26 | 9.91 | 10.05 | 9.64 | 9.91 | 0% | 194,511 | 191,839,809 |
| 2024-02-23 | 9.65 | 9.94 | 9.48 | 9.91 | +3.12% | 219,838 | 213,684,820 |
| 2024-02-22 | 9.17 | 9.76 | 9.17 | 9.61 | +5.14% | 215,261 | 204,482,327 |
| 2024-02-21 | 8.9 | 9.47 | 8.8 | 9.14 | +1.67% | 164,073 | 150,688,936 |
| 2024-02-20 | 8.93 | 9.05 | 8.68 | 8.99 | +0.45% | 142,029 | 126,176,097 |
| 2024-02-19 | 8.8 | 9.13 | 8.58 | 8.95 | +6.42% | 208,301 | 184,521,781 |
| 2024-02-08 | 7.43 | 8.43 | 7.42 | 8.41 | +13.19% | 205,007 | 163,284,563 |
| 2024-02-07 | 7.68 | 7.89 | 7.22 | 7.43 | -3.63% | 194,329 | 148,014,373 |
| 2024-02-06 | 7.3 | 7.97 | 6.92 | 7.71 | +4.47% | 175,873 | 129,763,176 |
| 2024-02-05 | 8.13 | 8.15 | 7.2 | 7.38 | -9.67% | 223,691 | 169,636,766 |
| 2024-02-02 | 8.68 | 8.87 | 7.86 | 8.17 | -5.98% | 174,397 | 145,184,847 |
| 2024-02-01 | 8.54 | 9 | 8.49 | 8.69 | +1.76% | 163,868 | 142,739,914 |
| 2024-01-31 | 9.36 | 9.36 | 8.43 | 8.54 | -8.17% | 198,929 | 175,033,110 |
| 2024-01-30 | 9.55 | 9.76 | 9.25 | 9.3 | -2.72% | 114,522 | 108,649,266 |
| 2024-01-29 | 10.28 | 10.31 | 9.51 | 9.56 | -6.91% | 182,304 | 178,739,905 |
| 2024-01-26 | 10.28 | 10.45 | 10.13 | 10.27 | -0.58% | 111,933 | 114,979,170 |
| 2024-01-25 | 9.98 | 10.41 | 9.78 | 10.33 | +2.99% | 147,470 | 149,367,706 |
| 2024-01-24 | 9.88 | 10.05 | 9.42 | 10.03 | +1.52% | 142,964 | 139,236,314 |
| 2024-01-23 | 9.56 | 9.95 | 9.47 | 9.88 | +3.35% | 131,128 | 127,622,384 |
| 2024-01-22 | 10.29 | 10.39 | 9.45 | 9.56 | -7.27% | 147,447 | 146,212,349 |
| 2024-01-19 | 10.64 | 10.68 | 10.28 | 10.31 | -3.28% | 111,752 | 116,765,878 |
| 2024-01-18 | 10.5 | 10.69 | 10.33 | 10.66 | +0.19% | 145,800 | 153,071,086 |
| 2024-01-17 | 10.95 | 11.1 | 10.63 | 10.64 | -3.71% | 129,264 | 139,665,822 |
| 2024-01-16 | 11.19 | 11.2 | 10.55 | 11.05 | -1.6% | 205,512 | 222,589,781 |
| 2024-01-15 | 11.49 | 11.49 | 10.98 | 11.23 | -3.11% | 195,078 | 218,011,180 |
| 2024-01-12 | 11.95 | 12.01 | 11.48 | 11.59 | -3.82% | 204,413 | 238,751,798 |
| 2024-01-11 | 11.41 | 12.06 | 11.3 | 12.05 | +6.17% | 277,320 | 327,725,863 |
| 2024-01-10 | 11.97 | 11.99 | 11.35 | 11.35 | -6.2% | 274,351 | 316,391,932 |
| 2024-01-09 | 11.77 | 12.27 | 11.58 | 12.1 | +2.8% | 261,598 | 313,667,501 |
| 2024-01-08 | 12.08 | 12.28 | 11.75 | 11.77 | -5.23% | 290,684 | 349,297,271 |
| 2024-01-05 | 11.83 | 12.59 | 11.66 | 12.42 | +4.19% | 480,622 | 586,217,143 |
| 2024-01-04 | 11.47 | 12.26 | 11.34 | 11.92 | +3.74% | 323,963 | 386,972,617 |
| 2024-01-03 | 11.64 | 11.73 | 11.31 | 11.49 | -1.71% | 119,106 | 136,867,723 |
| 2024-01-02 | 11.73 | 11.93 | 11.64 | 11.69 | -0.51% | 134,958 | 158,799,991 |
| 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：