股票概览
10.83
-1.1%
-0.12
10.83
开盘价
10.9
最高价
10.67
最低价
232,809
成交量
数据更新至: 2024-05-20
技术指标
10.76
MA5 (5日均线)
10.99
MA10 (10日均线)
10.99
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 | 10.83 | 10.9 | 10.67 | 10.83 | -1.1% | 232,809 | 251,111,491 |
| 2024-05-17 | 10.62 | 10.96 | 10.56 | 10.95 | +3.2% | 224,086 | 241,061,182 |
| 2024-05-16 | 10.81 | 11.04 | 10.6 | 10.61 | -1.49% | 215,027 | 231,973,515 |
| 2024-05-15 | 10.55 | 10.91 | 10.39 | 10.77 | +1.03% | 240,145 | 257,279,748 |
| 2024-05-14 | 10.62 | 10.89 | 10.4 | 10.66 | +0.38% | 269,982 | 287,256,904 |
| 2024-05-13 | 11.09 | 11.09 | 10.58 | 10.62 | -4.84% | 317,743 | 341,091,229 |
| 2024-05-10 | 11.3 | 11.38 | 10.99 | 11.16 | -1.06% | 243,990 | 271,178,904 |
| 2024-05-09 | 11.31 | 11.41 | 11.24 | 11.28 | -0.53% | 215,781 | 244,363,142 |
| 2024-05-08 | 11.61 | 11.67 | 11.31 | 11.34 | -2.83% | 279,232 | 319,462,333 |
| 2024-05-07 | 11.59 | 11.82 | 11.54 | 11.67 | +1.21% | 276,184 | 323,062,675 |
| 2024-05-06 | 11.67 | 11.7 | 11.41 | 11.53 | -0.09% | 240,196 | 276,701,414 |
| 2024-04-30 | 11.51 | 11.68 | 11.3 | 11.54 | -1.79% | 413,577 | 475,664,394 |
| 2024-04-29 | 11.41 | 11.84 | 11.33 | 11.75 | +3.16% | 363,464 | 423,528,910 |
| 2024-04-26 | 10.76 | 11.42 | 10.74 | 11.39 | +5.95% | 416,499 | 466,130,920 |
| 2024-04-25 | 10.74 | 10.92 | 10.71 | 10.75 | -0.46% | 196,183 | 212,067,213 |
| 2024-04-24 | 10.63 | 10.85 | 10.62 | 10.8 | +1.41% | 233,383 | 250,851,612 |
| 2024-04-23 | 10.58 | 10.87 | 10.53 | 10.65 | +1.24% | 297,857 | 318,995,657 |
| 2024-04-22 | 10.5 | 10.79 | 10.4 | 10.52 | 0% | 251,604 | 266,247,245 |
| 2024-04-19 | 10.28 | 10.62 | 10.25 | 10.52 | +0.86% | 283,421 | 297,223,174 |
| 2024-04-18 | 10.5 | 10.66 | 10.4 | 10.43 | -1.79% | 334,804 | 352,449,283 |
| 2024-04-17 | 10.15 | 10.64 | 10.15 | 10.62 | +7.49% | 364,643 | 381,775,035 |
| 2024-04-16 | 10.55 | 10.59 | 9.8 | 9.88 | -6.88% | 467,409 | 473,690,816 |
| 2024-04-15 | 10.77 | 10.96 | 10.35 | 10.61 | -2.3% | 324,999 | 346,285,109 |
| 2024-04-12 | 10.68 | 10.93 | 10.66 | 10.86 | +1.69% | 272,757 | 295,099,890 |
| 2024-04-11 | 10.5 | 11.03 | 10.49 | 10.68 | +1.23% | 358,074 | 386,668,382 |
| 2024-04-10 | 11.21 | 11.21 | 10.49 | 10.55 | -6.72% | 592,974 | 636,245,094 |
| 2024-04-09 | 11.65 | 11.75 | 11.03 | 11.31 | -2.92% | 559,326 | 631,664,381 |
| 2024-04-08 | 12.09 | 12.14 | 11.63 | 11.65 | -5.44% | 407,256 | 483,681,218 |
| 2024-04-03 | 12 | 12.48 | 11.65 | 12.32 | +1.73% | 622,988 | 750,833,423 |
| 2024-04-02 | 11.99 | 12.39 | 11.87 | 12.11 | +0.41% | 482,819 | 584,778,566 |
| 2024-04-01 | 12 | 12.18 | 11.86 | 12.06 | +0.42% | 373,967 | 448,439,583 |
| 2024-03-29 | 11.8 | 12.12 | 11.78 | 12.01 | +1.09% | 450,513 | 539,765,044 |
| 2024-03-28 | 11.66 | 11.96 | 11.59 | 11.88 | +2.15% | 705,212 | 830,817,936 |
| 2024-03-27 | 11.68 | 11.97 | 11.52 | 11.63 | -0.6% | 482,212 | 567,004,490 |
| 2024-03-26 | 12 | 12.09 | 11.61 | 11.7 | -2.82% | 590,761 | 700,735,921 |
| 2024-03-25 | 12.55 | 12.62 | 11.99 | 12.04 | -3.91% | 534,832 | 658,069,355 |
| 2024-03-22 | 12.83 | 12.9 | 12.41 | 12.53 | -4.2% | 625,148 | 790,370,188 |
| 2024-03-21 | 13.18 | 13.34 | 12.68 | 13.08 | -0.83% | 610,011 | 793,026,531 |
| 2024-03-20 | 13.05 | 13.38 | 12.95 | 13.19 | +1.15% | 405,611 | 535,174,973 |
| 2024-03-19 | 12.81 | 13.35 | 12.77 | 13.04 | +1.01% | 523,980 | 684,294,078 |
| 2024-03-18 | 12.73 | 13.08 | 12.63 | 12.91 | +1.49% | 527,532 | 676,893,269 |
| 2024-03-15 | 12.51 | 12.79 | 12.45 | 12.72 | +1.35% | 470,294 | 594,600,006 |
| 2024-03-14 | 13 | 13.01 | 12.35 | 12.55 | -4.85% | 801,269 | 1,013,078,018 |
| 2024-03-13 | 13.57 | 13.86 | 12.88 | 13.19 | -2.94% | 815,741 | 1,089,320,747 |
| 2024-03-12 | 12.8 | 13.93 | 12.44 | 13.59 | +5.68% | 939,157 | 1,228,501,645 |
| 2024-03-11 | 12.6 | 13.47 | 12.13 | 12.86 | -0.16% | 793,831 | 1,017,631,302 |
| 2024-03-08 | 11.77 | 13.02 | 11.5 | 12.88 | +7.6% | 811,563 | 992,119,629 |
| 2024-03-07 | 11.26 | 12.39 | 11.24 | 11.97 | +5.84% | 844,828 | 993,128,402 |
| 2024-03-06 | 11.13 | 11.58 | 11.07 | 11.31 | +0.27% | 569,591 | 644,112,848 |
| 2024-03-05 | 11.02 | 11.66 | 10.93 | 11.28 | +1.71% | 870,108 | 980,841,619 |
| 2024-03-04 | 9.97 | 11.09 | 9.96 | 11.09 | +10.02% | 851,323 | 910,777,968 |
| 2024-03-01 | 10.01 | 10.16 | 9.86 | 10.08 | +0.2% | 361,428 | 361,172,067 |
| 2024-02-29 | 9.4 | 10.1 | 9.38 | 10.06 | +6.34% | 576,167 | 570,537,619 |
| 2024-02-28 | 10.31 | 10.42 | 9.43 | 9.46 | -8.16% | 825,785 | 825,486,285 |
| 2024-02-27 | 9.41 | 10.3 | 9.31 | 10.3 | +10.04% | 799,527 | 801,550,589 |
| 2024-02-26 | 9.52 | 9.52 | 9.27 | 9.36 | -2.3% | 404,547 | 380,823,067 |
| 2024-02-23 | 9.51 | 9.66 | 9.38 | 9.58 | +1.91% | 386,704 | 369,036,536 |
| 2024-02-22 | 8.99 | 9.55 | 8.95 | 9.4 | +4.79% | 397,776 | 370,336,972 |
| 2024-02-21 | 8.91 | 9.29 | 8.86 | 8.97 | -0.99% | 383,644 | 348,456,636 |
| 2024-02-20 | 8.82 | 9.13 | 8.71 | 9.06 | +1.91% | 334,896 | 301,001,476 |
| 2024-02-19 | 8.7 | 9.04 | 8.64 | 8.89 | +2.18% | 415,046 | 368,621,393 |
| 2024-02-08 | 8.22 | 8.77 | 7.91 | 8.7 | +8.07% | 571,326 | 475,472,772 |
| 2024-02-07 | 7.6 | 8.28 | 7.56 | 8.05 | +6.91% | 608,994 | 490,800,707 |
| 2024-02-06 | 6.96 | 7.78 | 6.7 | 7.53 | +3.58% | 478,196 | 345,208,420 |
| 2024-02-05 | 7.98 | 7.99 | 7.27 | 7.27 | -10.02% | 528,801 | 394,016,779 |
| 2024-02-02 | 8.7 | 8.8 | 7.8 | 8.08 | -6.7% | 609,967 | 497,991,561 |
| 2024-02-01 | 8.7 | 8.99 | 8.58 | 8.66 | -0.23% | 322,484 | 282,346,037 |
| 2024-01-31 | 8.89 | 9.1 | 8.61 | 8.68 | -3.56% | 294,833 | 260,821,582 |
| 2024-01-30 | 9.25 | 9.31 | 8.96 | 9 | -3.74% | 271,016 | 248,301,158 |
| 2024-01-29 | 9.46 | 9.7 | 9.29 | 9.35 | -1.79% | 379,075 | 359,741,087 |
| 2024-01-26 | 9.36 | 9.73 | 9.31 | 9.52 | +1.28% | 387,092 | 368,643,231 |
| 2024-01-25 | 8.81 | 9.42 | 8.81 | 9.4 | +6.33% | 428,959 | 393,995,451 |
| 2024-01-24 | 8.78 | 8.9 | 8.47 | 8.84 | +0.68% | 379,345 | 330,276,939 |
| 2024-01-23 | 8.74 | 8.95 | 8.53 | 8.78 | +3.05% | 463,656 | 403,475,317 |
| 2024-01-22 | 9.18 | 9.23 | 8.41 | 8.52 | -7.89% | 435,419 | 382,682,930 |
| 2024-01-19 | 9.21 | 9.47 | 9.19 | 9.25 | +0.22% | 236,272 | 219,988,207 |
| 2024-01-18 | 8.9 | 9.26 | 8.88 | 9.23 | 0% | 358,321 | 324,243,385 |
| 2024-01-17 | 9.37 | 9.59 | 9.23 | 9.23 | -1.6% | 233,418 | 219,785,062 |
| 2024-01-16 | 9.38 | 9.47 | 9.24 | 9.38 | -0.11% | 185,330 | 173,336,274 |
| 2024-01-15 | 9.4 | 9.52 | 9.16 | 9.39 | -1.68% | 236,427 | 221,467,529 |
| 2024-01-12 | 9.54 | 9.67 | 9.46 | 9.55 | +0.21% | 213,872 | 204,607,887 |
| 2024-01-11 | 9.11 | 9.62 | 9.11 | 9.53 | +3.59% | 291,199 | 273,689,998 |
| 2024-01-10 | 9.6 | 9.62 | 9.2 | 9.2 | -5.15% | 383,085 | 356,971,010 |
| 2024-01-09 | 9.95 | 9.96 | 9.42 | 9.7 | -1.02% | 333,212 | 322,320,109 |
| 2024-01-08 | 9.9 | 10.02 | 9.79 | 9.8 | -1.21% | 206,481 | 204,114,056 |
| 2024-01-05 | 10.43 | 10.47 | 9.9 | 9.92 | -5.88% | 436,746 | 440,387,231 |
| 2024-01-04 | 10.07 | 10.71 | 9.96 | 10.54 | +4.67% | 513,614 | 529,125,350 |
| 2024-01-03 | 10.14 | 10.24 | 9.93 | 10.07 | -1.66% | 337,277 | 338,884,893 |
| 2024-01-02 | 10.68 | 10.71 | 10 | 10.24 | -4.92% | 490,705 | 503,953,883 |
| 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：