股票概览
10.77
-0.65%
-0.07
10.75
开盘价
10.94
最高价
10.72
最低价
23,265
成交量
数据更新至: 2024-05-20
技术指标
10.77
MA5 (5日均线)
10.91
MA10 (10日均线)
10.64
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 | 10.75 | 10.94 | 10.72 | 10.77 | -0.65% | 23,265 | 25,159,274 |
| 2024-05-17 | 10.67 | 10.88 | 10.61 | 10.84 | +1.12% | 24,773 | 26,693,464 |
| 2024-05-16 | 10.71 | 10.86 | 10.68 | 10.72 | +0.47% | 21,718 | 23,379,657 |
| 2024-05-15 | 10.77 | 10.87 | 10.65 | 10.67 | -1.57% | 17,403 | 18,689,845 |
| 2024-05-14 | 10.65 | 10.9 | 10.65 | 10.84 | +1.4% | 23,569 | 25,466,336 |
| 2024-05-13 | 10.89 | 10.89 | 10.51 | 10.69 | -2.2% | 31,281 | 33,419,240 |
| 2024-05-10 | 11.18 | 11.21 | 10.83 | 10.93 | -2.24% | 32,583 | 35,718,577 |
| 2024-05-09 | 11 | 11.24 | 11 | 11.18 | +0.54% | 31,677 | 35,419,505 |
| 2024-05-08 | 11.32 | 11.43 | 11.09 | 11.12 | -1.77% | 32,681 | 36,583,039 |
| 2024-05-07 | 11.15 | 11.34 | 11.07 | 11.32 | +1.16% | 38,573 | 43,375,641 |
| 2024-05-06 | 11.2 | 11.35 | 11.03 | 11.19 | +1.54% | 38,960 | 43,464,360 |
| 2024-04-30 | 11.2 | 11.27 | 10.9 | 11.02 | -1.52% | 54,176 | 59,823,161 |
| 2024-04-29 | 10.6 | 11.22 | 10.56 | 11.19 | +6.47% | 74,388 | 81,965,395 |
| 2024-04-26 | 10.48 | 10.83 | 10.35 | 10.51 | +0.29% | 66,245 | 70,136,099 |
| 2024-04-25 | 10.31 | 11.07 | 10.31 | 10.48 | +0.96% | 88,642 | 94,152,539 |
| 2024-04-24 | 10.03 | 10.47 | 10.03 | 10.38 | +4.53% | 51,434 | 52,882,277 |
| 2024-04-23 | 9.6 | 10.01 | 9.6 | 9.93 | +3.33% | 38,642 | 38,094,736 |
| 2024-04-22 | 9.6 | 9.83 | 9.42 | 9.61 | -0.1% | 37,808 | 36,397,495 |
| 2024-04-19 | 9.71 | 9.82 | 9.5 | 9.62 | -1.43% | 31,744 | 30,566,075 |
| 2024-04-18 | 9.89 | 10 | 9.58 | 9.76 | -1.11% | 45,178 | 44,247,474 |
| 2024-04-17 | 8.98 | 9.88 | 8.87 | 9.87 | +12.41% | 66,491 | 63,514,814 |
| 2024-04-16 | 9.68 | 9.68 | 8.78 | 8.78 | -10.13% | 76,305 | 68,912,764 |
| 2024-04-15 | 10.46 | 10.55 | 8.4 | 9.77 | -6.42% | 79,833 | 78,812,881 |
| 2024-04-12 | 10.49 | 10.74 | 10.42 | 10.44 | -1.14% | 28,496 | 30,125,126 |
| 2024-04-11 | 10.65 | 10.76 | 10.51 | 10.56 | -1.31% | 36,738 | 38,990,771 |
| 2024-04-10 | 11.19 | 11.22 | 10.52 | 10.7 | -4.46% | 49,818 | 53,633,406 |
| 2024-04-09 | 10.97 | 11.23 | 10.92 | 11.2 | +2.28% | 38,151 | 42,277,569 |
| 2024-04-08 | 11.08 | 11.51 | 10.9 | 10.95 | -1.53% | 58,992 | 65,782,392 |
| 2024-04-03 | 11.49 | 11.5 | 11 | 11.12 | -3.47% | 39,470 | 44,046,598 |
| 2024-04-02 | 11.71 | 11.78 | 11.38 | 11.52 | -1.45% | 38,542 | 44,321,397 |
| 2024-04-01 | 11.28 | 11.69 | 11.28 | 11.69 | +3.54% | 50,266 | 58,095,062 |
| 2024-03-29 | 11.23 | 11.45 | 11.08 | 11.29 | +1.35% | 38,288 | 43,109,194 |
| 2024-03-28 | 10.85 | 11.3 | 10.84 | 11.14 | +2.39% | 45,909 | 50,877,629 |
| 2024-03-27 | 11.36 | 11.49 | 10.85 | 10.88 | -4.81% | 47,694 | 52,891,535 |
| 2024-03-26 | 11.17 | 11.49 | 11.17 | 11.43 | +1.87% | 48,562 | 55,093,641 |
| 2024-03-25 | 11.6 | 11.72 | 11.2 | 11.22 | -3.61% | 46,460 | 53,146,644 |
| 2024-03-22 | 11.85 | 11.89 | 11.48 | 11.64 | -2.92% | 62,438 | 72,710,023 |
| 2024-03-21 | 11.93 | 12 | 11.71 | 11.99 | +0.08% | 47,981 | 57,001,010 |
| 2024-03-20 | 11.78 | 11.99 | 11.72 | 11.98 | +1.01% | 49,183 | 58,277,646 |
| 2024-03-19 | 11.77 | 12.04 | 11.65 | 11.86 | +0.42% | 65,839 | 78,130,224 |
| 2024-03-18 | 11.62 | 11.85 | 11.5 | 11.81 | +3.23% | 72,189 | 84,443,342 |
| 2024-03-15 | 11.15 | 11.47 | 11 | 11.44 | +2.69% | 53,352 | 60,080,362 |
| 2024-03-14 | 11.3 | 11.42 | 10.97 | 11.14 | -1.59% | 56,261 | 62,896,403 |
| 2024-03-13 | 11.19 | 11.43 | 11.14 | 11.32 | +1.07% | 67,722 | 76,464,075 |
| 2024-03-12 | 10.94 | 11.25 | 10.9 | 11.2 | +2.38% | 74,318 | 82,556,469 |
| 2024-03-11 | 10.73 | 10.94 | 10.58 | 10.94 | +3.01% | 45,754 | 49,372,122 |
| 2024-03-08 | 10.6 | 10.72 | 10.52 | 10.62 | +0.66% | 30,228 | 32,069,737 |
| 2024-03-07 | 10.72 | 10.97 | 10.53 | 10.55 | -1.59% | 42,416 | 45,685,244 |
| 2024-03-06 | 10.51 | 10.85 | 10.5 | 10.72 | +1.04% | 41,366 | 44,200,735 |
| 2024-03-05 | 10.68 | 10.88 | 10.51 | 10.61 | -1.76% | 39,810 | 42,409,668 |
| 2024-03-04 | 10.84 | 10.96 | 10.52 | 10.8 | -0.37% | 44,791 | 48,008,286 |
| 2024-03-01 | 10.7 | 10.93 | 10.65 | 10.84 | +1.31% | 62,463 | 67,533,238 |
| 2024-02-29 | 10 | 10.7 | 9.98 | 10.7 | +5.63% | 87,144 | 91,072,978 |
| 2024-02-28 | 11.17 | 11.33 | 10.11 | 10.13 | -10.2% | 151,567 | 164,154,665 |
| 2024-02-27 | 10.79 | 11.33 | 10.63 | 11.28 | +5.62% | 128,064 | 141,947,207 |
| 2024-02-26 | 10.56 | 10.92 | 10.48 | 10.68 | +1.91% | 89,798 | 95,958,459 |
| 2024-02-23 | 10.05 | 10.55 | 9.99 | 10.48 | +4.28% | 87,592 | 90,006,568 |
| 2024-02-22 | 9.75 | 10.05 | 9.67 | 10.05 | +2.87% | 70,753 | 70,183,817 |
| 2024-02-21 | 9.54 | 10.14 | 9.36 | 9.77 | +1.77% | 88,987 | 88,058,171 |
| 2024-02-20 | 9.49 | 9.62 | 9.11 | 9.6 | +1.27% | 62,360 | 59,071,488 |
| 2024-02-19 | 9.4 | 9.73 | 9.25 | 9.48 | +2.27% | 95,445 | 90,309,356 |
| 2024-02-08 | 8.14 | 9.28 | 7.94 | 9.27 | +13.05% | 114,265 | 98,179,411 |
| 2024-02-07 | 8.58 | 8.78 | 8.03 | 8.2 | -3.76% | 97,130 | 81,812,676 |
| 2024-02-06 | 8.08 | 8.75 | 7.58 | 8.52 | +2.65% | 100,362 | 81,201,982 |
| 2024-02-05 | 9.31 | 9.42 | 8.21 | 8.3 | -13.18% | 86,055 | 73,657,365 |
| 2024-02-02 | 10 | 10.29 | 9.25 | 9.56 | -4.59% | 61,650 | 60,204,876 |
| 2024-02-01 | 10.17 | 10.36 | 9.82 | 10.02 | -2.15% | 50,855 | 51,212,662 |
| 2024-01-31 | 10.9 | 10.96 | 10.21 | 10.24 | -5.97% | 54,579 | 57,169,557 |
| 2024-01-30 | 11.2 | 11.35 | 10.82 | 10.89 | -2.77% | 30,976 | 34,266,780 |
| 2024-01-29 | 11.75 | 11.78 | 11.18 | 11.2 | -3.86% | 38,546 | 43,866,024 |
| 2024-01-26 | 11.79 | 11.87 | 11.63 | 11.65 | -1.19% | 32,872 | 38,653,451 |
| 2024-01-25 | 11.53 | 11.83 | 11.26 | 11.79 | +2.97% | 43,438 | 50,391,910 |
| 2024-01-24 | 11.36 | 11.56 | 10.99 | 11.45 | +1.15% | 44,561 | 50,258,394 |
| 2024-01-23 | 11.35 | 11.44 | 11.17 | 11.32 | -0.96% | 33,606 | 37,975,641 |
| 2024-01-22 | 12.13 | 12.21 | 11.31 | 11.43 | -6.08% | 45,202 | 53,161,346 |
| 2024-01-19 | 12.43 | 12.54 | 12.14 | 12.17 | -2.25% | 25,685 | 31,621,058 |
| 2024-01-18 | 12.46 | 12.55 | 12.04 | 12.45 | -0.16% | 44,903 | 55,041,861 |
| 2024-01-17 | 12.82 | 12.87 | 12.46 | 12.47 | -3.11% | 27,112 | 34,297,673 |
| 2024-01-16 | 12.93 | 12.96 | 12.68 | 12.87 | -0.08% | 31,065 | 39,786,851 |
| 2024-01-15 | 12.89 | 12.98 | 12.71 | 12.88 | -0.69% | 26,442 | 33,995,622 |
| 2024-01-12 | 13.1 | 13.25 | 12.97 | 12.97 | -0.99% | 26,591 | 34,839,573 |
| 2024-01-11 | 12.79 | 13.12 | 12.67 | 13.1 | +3.07% | 42,231 | 54,735,334 |
| 2024-01-10 | 13.06 | 13.06 | 12.63 | 12.71 | -2.08% | 38,452 | 49,043,625 |
| 2024-01-09 | 12.89 | 13.16 | 12.88 | 12.98 | +0.78% | 26,596 | 34,612,864 |
| 2024-01-08 | 13.1 | 13.18 | 12.88 | 12.88 | -2.2% | 34,112 | 44,314,052 |
| 2024-01-05 | 13.5 | 13.63 | 13.09 | 13.17 | -2.37% | 40,015 | 53,418,982 |
| 2024-01-04 | 13.47 | 13.58 | 13.33 | 13.49 | -0.07% | 29,239 | 39,414,544 |
| 2024-01-03 | 13.63 | 13.68 | 13.37 | 13.5 | -1.03% | 40,090 | 54,090,127 |
| 2024-01-02 | 13.72 | 13.82 | 13.63 | 13.64 | -0.66% | 37,272 | 51,172,784 |
| 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：