股票概览
10.63
+1.24%
+0.13
10.78
开盘价
10.86
最高价
10.6
最低价
338,486
成交量
数据更新至: 2024-05-20
技术指标
10.44
MA5 (5日均线)
10.48
MA10 (10日均线)
10.98
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 | 10.78 | 10.86 | 10.6 | 10.63 | +1.24% | 338,486 | 362,935,753 |
| 2024-05-17 | 10.41 | 10.5 | 10.34 | 10.5 | +1.16% | 125,802 | 131,228,185 |
| 2024-05-16 | 10.3 | 10.5 | 10.28 | 10.38 | +0.39% | 150,883 | 156,748,842 |
| 2024-05-15 | 10.33 | 10.39 | 10.24 | 10.34 | 0% | 96,033 | 99,200,327 |
| 2024-05-14 | 10.31 | 10.39 | 10.28 | 10.34 | +0.29% | 112,575 | 116,212,846 |
| 2024-05-13 | 10.5 | 10.5 | 10.27 | 10.31 | -2.46% | 201,956 | 209,216,820 |
| 2024-05-10 | 10.56 | 10.66 | 10.45 | 10.57 | +0.28% | 204,895 | 216,646,463 |
| 2024-05-09 | 10.45 | 10.55 | 10.42 | 10.54 | +0.86% | 127,231 | 133,886,461 |
| 2024-05-08 | 10.67 | 10.69 | 10.4 | 10.45 | -2.43% | 258,514 | 271,471,603 |
| 2024-05-07 | 10.77 | 10.86 | 10.63 | 10.71 | -0.93% | 234,097 | 251,403,219 |
| 2024-05-06 | 10.9 | 10.97 | 10.74 | 10.81 | -0.55% | 256,965 | 277,851,770 |
| 2024-04-30 | 11.1 | 11.15 | 10.74 | 10.87 | -6.13% | 457,211 | 497,800,712 |
| 2024-04-29 | 11.43 | 11.61 | 11.21 | 11.58 | +1.05% | 294,206 | 337,503,265 |
| 2024-04-26 | 11.36 | 11.53 | 11.35 | 11.46 | +0.35% | 254,594 | 291,223,462 |
| 2024-04-25 | 11.4 | 11.62 | 11.32 | 11.42 | -0.52% | 214,087 | 245,595,861 |
| 2024-04-24 | 11.34 | 11.56 | 11.27 | 11.48 | +1.06% | 241,142 | 275,618,298 |
| 2024-04-23 | 12 | 12.02 | 11.35 | 11.36 | -6.43% | 434,703 | 508,947,723 |
| 2024-04-22 | 11.8 | 12.3 | 11.68 | 12.14 | +2.1% | 482,296 | 577,480,332 |
| 2024-04-19 | 11.58 | 12.05 | 11.48 | 11.89 | +0.93% | 430,033 | 506,469,344 |
| 2024-04-18 | 11.9 | 12.14 | 11.64 | 11.78 | -2.32% | 770,513 | 921,972,754 |
| 2024-04-17 | 11.17 | 12.16 | 11.09 | 12.06 | +6.44% | 827,017 | 971,733,736 |
| 2024-04-16 | 11.2 | 11.65 | 10.69 | 11.33 | -0.09% | 650,932 | 729,370,896 |
| 2024-04-15 | 11.37 | 11.76 | 10.89 | 11.34 | -1.05% | 478,613 | 540,974,820 |
| 2024-04-12 | 11.41 | 11.8 | 11.31 | 11.46 | -0.78% | 383,225 | 440,971,129 |
| 2024-04-11 | 11.14 | 11.59 | 11.06 | 11.55 | +2.85% | 362,824 | 412,463,053 |
| 2024-04-10 | 11.08 | 11.44 | 11.05 | 11.23 | +0.18% | 334,920 | 376,382,647 |
| 2024-04-09 | 10.69 | 11.31 | 10.68 | 11.21 | +4.18% | 357,130 | 396,273,496 |
| 2024-04-08 | 10.95 | 10.99 | 10.74 | 10.76 | -1.01% | 189,993 | 206,909,055 |
| 2024-04-03 | 10.88 | 10.9 | 10.75 | 10.87 | -0.64% | 139,964 | 151,434,144 |
| 2024-04-02 | 10.94 | 10.99 | 10.83 | 10.94 | +0.09% | 171,070 | 186,602,750 |
| 2024-04-01 | 10.77 | 10.95 | 10.75 | 10.93 | +1.67% | 162,957 | 176,961,003 |
| 2024-03-29 | 10.55 | 10.78 | 10.52 | 10.75 | +1.8% | 139,303 | 148,380,546 |
| 2024-03-28 | 10.4 | 10.62 | 10.38 | 10.56 | +1.54% | 113,978 | 120,207,001 |
| 2024-03-27 | 10.6 | 10.7 | 10.39 | 10.4 | -2.07% | 121,918 | 128,610,475 |
| 2024-03-26 | 10.58 | 10.64 | 10.4 | 10.62 | +0.28% | 121,833 | 128,294,071 |
| 2024-03-25 | 10.77 | 10.8 | 10.56 | 10.59 | -2.13% | 142,685 | 152,539,918 |
| 2024-03-22 | 11 | 11.08 | 10.77 | 10.82 | -1.81% | 153,236 | 166,815,011 |
| 2024-03-21 | 10.9 | 11.13 | 10.9 | 11.02 | +1.1% | 189,563 | 208,814,100 |
| 2024-03-20 | 10.78 | 10.92 | 10.77 | 10.9 | +1.11% | 117,067 | 127,336,658 |
| 2024-03-19 | 10.94 | 10.96 | 10.77 | 10.78 | -1.64% | 150,908 | 163,902,539 |
| 2024-03-18 | 10.89 | 10.98 | 10.83 | 10.96 | +0.27% | 169,148 | 184,283,816 |
| 2024-03-15 | 10.73 | 11.05 | 10.72 | 10.93 | +1.2% | 176,395 | 191,950,016 |
| 2024-03-14 | 10.68 | 10.97 | 10.68 | 10.8 | +0.65% | 232,259 | 251,933,788 |
| 2024-03-13 | 10.68 | 10.82 | 10.6 | 10.73 | -0.19% | 182,109 | 195,261,847 |
| 2024-03-12 | 10.51 | 10.8 | 10.47 | 10.75 | +2.38% | 259,088 | 275,583,212 |
| 2024-03-11 | 10.39 | 10.5 | 10.33 | 10.5 | +0.77% | 161,607 | 168,605,161 |
| 2024-03-08 | 10.38 | 10.43 | 10.26 | 10.42 | -0.57% | 195,305 | 201,845,736 |
| 2024-03-07 | 10.26 | 10.52 | 10.24 | 10.48 | +2.14% | 270,767 | 280,923,351 |
| 2024-03-06 | 10.24 | 10.3 | 10.15 | 10.26 | 0% | 124,103 | 126,792,384 |
| 2024-03-05 | 10.18 | 10.37 | 10.15 | 10.26 | +0.39% | 157,691 | 161,678,830 |
| 2024-03-04 | 10.31 | 10.38 | 10.16 | 10.22 | -1.16% | 144,833 | 148,152,741 |
| 2024-03-01 | 10.38 | 10.46 | 10.26 | 10.34 | -0.58% | 164,583 | 170,019,539 |
| 2024-02-29 | 10.15 | 10.42 | 10.12 | 10.4 | +2.26% | 200,004 | 205,536,104 |
| 2024-02-28 | 10.43 | 10.76 | 10.12 | 10.17 | -3.05% | 322,348 | 338,094,535 |
| 2024-02-27 | 10.33 | 10.51 | 10.3 | 10.49 | +2.04% | 229,569 | 239,097,712 |
| 2024-02-26 | 10.25 | 10.41 | 10.15 | 10.28 | +0.1% | 169,787 | 174,332,350 |
| 2024-02-23 | 10.22 | 10.27 | 10.11 | 10.27 | +0.2% | 178,522 | 182,317,536 |
| 2024-02-22 | 10.11 | 10.36 | 10.11 | 10.25 | +0.79% | 197,538 | 202,041,351 |
| 2024-02-21 | 10 | 10.41 | 9.98 | 10.17 | +0.59% | 263,538 | 270,049,413 |
| 2024-02-20 | 10.19 | 10.25 | 10 | 10.11 | -1.65% | 191,106 | 192,578,507 |
| 2024-02-19 | 10.53 | 10.65 | 10.18 | 10.28 | -0.77% | 247,310 | 256,340,667 |
| 2024-02-08 | 10.02 | 10.41 | 10.02 | 10.36 | +3.6% | 224,932 | 230,984,324 |
| 2024-02-07 | 9.68 | 10.1 | 9.62 | 10 | +3.31% | 236,890 | 235,233,589 |
| 2024-02-06 | 9.13 | 9.86 | 8.88 | 9.68 | +4.65% | 264,279 | 247,616,716 |
| 2024-02-05 | 9.91 | 9.91 | 9.17 | 9.25 | -7.78% | 290,458 | 274,133,006 |
| 2024-02-02 | 9.95 | 10.38 | 9.6 | 10.03 | -0.5% | 288,144 | 287,873,821 |
| 2024-02-01 | 10 | 10.2 | 9.5 | 10.08 | -2.14% | 346,398 | 341,886,267 |
| 2024-01-31 | 10.95 | 11.19 | 10.25 | 10.3 | -7.04% | 446,635 | 477,889,141 |
| 2024-01-30 | 11.12 | 11.39 | 11.03 | 11.08 | -1.42% | 292,966 | 328,038,308 |
| 2024-01-29 | 11.25 | 11.62 | 11.23 | 11.24 | -0.62% | 411,802 | 470,128,848 |
| 2024-01-26 | 11.51 | 11.64 | 11.29 | 11.31 | -0.88% | 616,719 | 706,804,478 |
| 2024-01-25 | 10.36 | 11.41 | 10.29 | 11.41 | +10.03% | 588,650 | 652,631,790 |
| 2024-01-24 | 10.18 | 10.4 | 9.99 | 10.37 | +1.97% | 157,066 | 159,959,240 |
| 2024-01-23 | 10.17 | 10.24 | 9.84 | 10.17 | +0.1% | 161,850 | 162,247,533 |
| 2024-01-22 | 10.7 | 10.71 | 10.06 | 10.16 | -5.93% | 219,279 | 227,576,968 |
| 2024-01-19 | 10.44 | 11 | 10.34 | 10.8 | +3.05% | 242,900 | 260,208,184 |
| 2024-01-18 | 10.5 | 10.54 | 10.16 | 10.48 | -1.5% | 196,171 | 202,368,328 |
| 2024-01-17 | 10.99 | 11.04 | 10.61 | 10.64 | -3.54% | 187,903 | 202,626,352 |
| 2024-01-16 | 11 | 11.17 | 10.9 | 11.03 | +0.18% | 276,996 | 306,026,710 |
| 2024-01-15 | 10.6 | 11.08 | 10.55 | 11.01 | +3.19% | 287,978 | 315,214,010 |
| 2024-01-12 | 10.7 | 10.78 | 10.6 | 10.67 | -1.02% | 106,462 | 113,704,084 |
| 2024-01-11 | 10.76 | 10.9 | 10.65 | 10.78 | -0.09% | 143,678 | 154,589,321 |
| 2024-01-10 | 10.9 | 10.93 | 10.7 | 10.79 | -1.73% | 161,311 | 174,365,808 |
| 2024-01-09 | 10.61 | 11.13 | 10.6 | 10.98 | +3.49% | 262,595 | 287,056,932 |
| 2024-01-08 | 10.7 | 10.87 | 10.61 | 10.61 | -0.47% | 126,246 | 135,473,816 |
| 2024-01-05 | 10.84 | 11.03 | 10.61 | 10.66 | -2.11% | 181,117 | 195,752,237 |
| 2024-01-04 | 10.84 | 11.04 | 10.77 | 10.89 | +0.28% | 154,845 | 168,594,584 |
| 2024-01-03 | 10.68 | 10.92 | 10.66 | 10.86 | +1.4% | 140,585 | 151,883,336 |
| 2024-01-02 | 10.6 | 10.85 | 10.58 | 10.71 | +0.85% | 102,761 | 110,148,999 |
| 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：