股票概览
10.4
-0.67%
-0.07
10.47
开盘价
10.56
最高价
10.31
最低价
121,504
成交量
数据更新至: 2024-05-20
技术指标
10.38
MA5 (5日均线)
10.78
MA10 (10日均线)
10.60
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 | 10.47 | 10.56 | 10.31 | 10.4 | -0.67% | 121,504 | 126,742,274 |
| 2024-05-17 | 10.29 | 10.47 | 10.17 | 10.47 | +1.75% | 118,084 | 122,269,173 |
| 2024-05-16 | 10.23 | 10.38 | 10.23 | 10.29 | +0.49% | 103,729 | 106,923,878 |
| 2024-05-15 | 10.42 | 10.48 | 10.18 | 10.24 | -2.48% | 143,951 | 148,312,731 |
| 2024-05-14 | 10.53 | 10.81 | 10.47 | 10.5 | +0.57% | 144,274 | 153,016,754 |
| 2024-05-13 | 10.88 | 10.88 | 10.39 | 10.44 | -5.35% | 211,520 | 223,191,551 |
| 2024-05-10 | 11.33 | 11.42 | 10.9 | 11.03 | -2.3% | 219,343 | 242,845,803 |
| 2024-05-09 | 11.42 | 11.51 | 11.28 | 11.29 | -2% | 276,858 | 314,663,713 |
| 2024-05-08 | 11.4 | 11.88 | 10.98 | 11.52 | -0.69% | 510,013 | 586,791,420 |
| 2024-05-07 | 11.05 | 11.87 | 10.7 | 11.6 | +6.23% | 498,470 | 560,236,736 |
| 2024-05-06 | 10.43 | 10.96 | 10.43 | 10.92 | +6.23% | 290,499 | 312,022,759 |
| 2024-04-30 | 10.85 | 10.87 | 10.11 | 10.28 | -4.28% | 229,633 | 238,680,116 |
| 2024-04-29 | 10.61 | 10.84 | 10.6 | 10.74 | +1.99% | 207,265 | 222,170,390 |
| 2024-04-26 | 10.28 | 10.59 | 10.27 | 10.53 | +2.43% | 179,289 | 188,058,057 |
| 2024-04-25 | 10.38 | 10.6 | 10.21 | 10.28 | -0.96% | 162,111 | 168,366,777 |
| 2024-04-24 | 10.17 | 10.39 | 10.15 | 10.38 | +2.06% | 145,130 | 149,907,413 |
| 2024-04-23 | 10.07 | 10.39 | 10.07 | 10.17 | +1.09% | 139,269 | 141,954,146 |
| 2024-04-22 | 10.3 | 10.33 | 9.86 | 10.06 | -3.73% | 169,075 | 170,778,256 |
| 2024-04-19 | 10.4 | 10.68 | 10.23 | 10.45 | 0% | 196,079 | 204,126,199 |
| 2024-04-18 | 10.37 | 10.7 | 10.05 | 10.45 | +1.26% | 265,665 | 277,034,466 |
| 2024-04-17 | 9.38 | 10.33 | 9.38 | 10.32 | +9.9% | 285,123 | 286,269,040 |
| 2024-04-16 | 10.4 | 10.43 | 9.39 | 9.39 | -9.97% | 264,326 | 253,966,302 |
| 2024-04-15 | 11.2 | 11.28 | 10.28 | 10.43 | -5.95% | 255,091 | 270,379,436 |
| 2024-04-12 | 11.45 | 11.55 | 11.06 | 11.09 | -3.73% | 205,457 | 231,445,933 |
| 2024-04-11 | 11 | 12 | 10.83 | 11.52 | +3.32% | 329,057 | 375,065,401 |
| 2024-04-10 | 11.46 | 11.53 | 10.95 | 11.15 | -3.63% | 221,018 | 246,588,257 |
| 2024-04-09 | 11.85 | 12.07 | 11.35 | 11.57 | -2.36% | 214,506 | 249,400,022 |
| 2024-04-08 | 11.67 | 12.5 | 11.51 | 11.85 | +1.2% | 264,305 | 317,799,540 |
| 2024-04-03 | 12.41 | 12.42 | 11.6 | 11.71 | -6.77% | 300,106 | 354,795,014 |
| 2024-04-02 | 13.08 | 13.08 | 12.41 | 12.56 | -4.78% | 331,357 | 418,777,575 |
| 2024-04-01 | 12.48 | 13.3 | 12.42 | 13.19 | +5.6% | 430,795 | 560,382,723 |
| 2024-03-29 | 12.8 | 13.07 | 12.19 | 12.49 | -3.25% | 331,322 | 414,216,902 |
| 2024-03-28 | 12.59 | 13.08 | 12.26 | 12.91 | +2.62% | 336,278 | 431,787,562 |
| 2024-03-27 | 12.91 | 13.18 | 12.49 | 12.58 | -2.25% | 392,718 | 505,607,162 |
| 2024-03-26 | 13.1 | 13.27 | 12.64 | 12.87 | -1.68% | 369,873 | 479,189,094 |
| 2024-03-25 | 13.92 | 13.98 | 13.02 | 13.09 | -6.97% | 438,222 | 590,849,645 |
| 2024-03-22 | 14.36 | 14.4 | 13.56 | 14.07 | -4.09% | 479,882 | 674,519,904 |
| 2024-03-21 | 14.39 | 15.25 | 14.12 | 14.67 | +0.14% | 960,596 | 1,408,226,973 |
| 2024-03-20 | 13.44 | 14.65 | 13.4 | 14.65 | +9.98% | 979,946 | 1,397,585,135 |
| 2024-03-19 | 13.76 | 13.96 | 13.31 | 13.32 | -4.24% | 624,162 | 843,555,029 |
| 2024-03-18 | 13.73 | 14.38 | 13.72 | 13.91 | +0.8% | 798,887 | 1,115,668,010 |
| 2024-03-15 | 13.62 | 15.03 | 13.37 | 13.8 | +0.07% | 1,174,317 | 1,685,486,597 |
| 2024-03-14 | 12.9 | 13.79 | 12.5 | 13.79 | +9.97% | 1,091,471 | 1,425,444,313 |
| 2024-03-13 | 11.38 | 12.54 | 11.23 | 12.54 | +10% | 745,036 | 903,995,521 |
| 2024-03-12 | 11.02 | 11.57 | 11.01 | 11.4 | +3.35% | 446,169 | 505,686,948 |
| 2024-03-11 | 10.8 | 11.05 | 10.73 | 11.03 | +2.04% | 223,111 | 243,991,358 |
| 2024-03-08 | 10.87 | 10.99 | 10.64 | 10.81 | -0.92% | 255,416 | 275,498,199 |
| 2024-03-07 | 11.19 | 11.48 | 10.9 | 10.91 | -2.5% | 360,401 | 405,077,153 |
| 2024-03-06 | 11.3 | 11.41 | 11.13 | 11.19 | -2.01% | 340,176 | 383,054,142 |
| 2024-03-05 | 10.99 | 11.58 | 10.75 | 11.42 | +3.16% | 552,449 | 619,022,580 |
| 2024-03-04 | 11.16 | 11.2 | 10.61 | 11.07 | -0.81% | 341,532 | 373,666,802 |
| 2024-03-01 | 11.2 | 11.34 | 10.91 | 11.16 | -0.89% | 404,026 | 449,426,376 |
| 2024-02-29 | 10.5 | 11.28 | 10.4 | 11.26 | +2.64% | 489,710 | 538,262,767 |
| 2024-02-28 | 11.8 | 12.13 | 10.97 | 10.97 | -10.01% | 734,905 | 852,728,977 |
| 2024-02-27 | 10.98 | 12.22 | 10.98 | 12.19 | +8.84% | 768,329 | 907,649,750 |
| 2024-02-26 | 11.43 | 11.78 | 11 | 11.2 | -2.27% | 872,090 | 995,733,510 |
| 2024-02-23 | 10.3 | 11.46 | 10.13 | 11.46 | +9.98% | 849,490 | 915,851,736 |
| 2024-02-22 | 9.5 | 10.73 | 9.5 | 10.42 | +6.65% | 602,099 | 603,528,356 |
| 2024-02-21 | 9.5 | 10.43 | 9.32 | 9.77 | +3.06% | 578,182 | 575,220,755 |
| 2024-02-20 | 9.13 | 9.6 | 8.89 | 9.48 | +3.95% | 347,506 | 322,259,122 |
| 2024-02-19 | 8.42 | 9.12 | 8.42 | 9.12 | +8.31% | 425,716 | 376,538,993 |
| 2024-02-08 | 8.17 | 8.62 | 7.4 | 8.42 | +2.43% | 517,505 | 408,771,077 |
| 2024-02-07 | 8.78 | 9.11 | 8.1 | 8.22 | -5.63% | 434,741 | 373,203,150 |
| 2024-02-06 | 8.5 | 9.12 | 8.39 | 8.71 | -6.55% | 353,702 | 304,959,589 |
| 2024-02-05 | 10.27 | 10.28 | 9.32 | 9.32 | -9.95% | 205,378 | 195,999,812 |
| 2024-02-02 | 10.77 | 11.09 | 9.91 | 10.35 | -3.81% | 220,081 | 230,779,606 |
| 2024-02-01 | 10.95 | 11.2 | 10.61 | 10.76 | -1.47% | 192,721 | 208,431,539 |
| 2024-01-31 | 11.55 | 11.92 | 10.87 | 10.92 | -6.98% | 305,170 | 343,785,541 |
| 2024-01-30 | 11.8 | 12.32 | 11.6 | 11.74 | -0.68% | 226,616 | 270,666,265 |
| 2024-01-29 | 12.34 | 12.39 | 11.61 | 11.82 | -3.9% | 210,895 | 250,517,123 |
| 2024-01-26 | 12.41 | 12.51 | 12.08 | 12.3 | -0.97% | 289,933 | 355,707,976 |
| 2024-01-25 | 11.78 | 12.76 | 11.7 | 12.42 | +5.17% | 400,658 | 488,874,136 |
| 2024-01-24 | 11.69 | 11.93 | 11.4 | 11.81 | +1.55% | 301,795 | 351,563,798 |
| 2024-01-23 | 11.9 | 11.99 | 11.4 | 11.63 | -1.77% | 315,762 | 367,287,198 |
| 2024-01-22 | 12.01 | 12.59 | 11.55 | 11.84 | -1.5% | 412,413 | 502,155,228 |
| 2024-01-19 | 12.62 | 12.8 | 12 | 12.02 | -5.21% | 391,228 | 478,955,273 |
| 2024-01-18 | 12.85 | 13.16 | 12.16 | 12.68 | +0.16% | 473,284 | 593,495,082 |
| 2024-01-17 | 13.01 | 13.45 | 12.65 | 12.66 | -5.87% | 671,623 | 871,041,512 |
| 2024-01-16 | 12.63 | 13.88 | 12.55 | 13.45 | +6.58% | 936,363 | 1,270,067,041 |
| 2024-01-15 | 12.52 | 12.79 | 12.39 | 12.62 | +0.56% | 234,035 | 295,275,984 |
| 2024-01-12 | 13.22 | 13.29 | 12.44 | 12.55 | -5.64% | 439,260 | 560,454,562 |
| 2024-01-11 | 12.83 | 13.52 | 12.69 | 13.3 | +4.07% | 525,052 | 693,503,969 |
| 2024-01-10 | 12.65 | 12.82 | 12.33 | 12.78 | -0.16% | 286,388 | 361,655,211 |
| 2024-01-09 | 13 | 13.22 | 12.45 | 12.8 | -1.23% | 387,658 | 496,256,333 |
| 2024-01-08 | 12.74 | 13.19 | 12.74 | 12.96 | +0.86% | 326,450 | 423,941,345 |
| 2024-01-05 | 13.59 | 13.75 | 12.74 | 12.85 | -6.88% | 445,505 | 585,898,904 |
| 2024-01-04 | 13.3 | 13.97 | 12.75 | 13.8 | +3.76% | 611,994 | 813,911,481 |
| 2024-01-03 | 14.26 | 14.76 | 13.03 | 13.3 | -7.64% | 641,782 | 876,780,838 |
| 2024-01-02 | 14.97 | 15.12 | 14.38 | 14.4 | -2.9% | 402,874 | 596,499,610 |
| 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：