股票概览
10.31
-0.29%
-0.03
10.33
开盘价
10.4
最高价
10.27
最低价
93,817
成交量
数据更新至: 2024-05-20
技术指标
10.54
MA5 (5日均线)
10.57
MA10 (10日均线)
10.44
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 | 10.33 | 10.4 | 10.27 | 10.31 | -0.29% | 93,817 | 96,790,604 |
| 2024-05-17 | 10.32 | 10.41 | 10.21 | 10.34 | -0.29% | 108,824 | 111,865,053 |
| 2024-05-16 | 10.62 | 10.74 | 10.33 | 10.37 | -2.81% | 203,882 | 214,165,823 |
| 2024-05-15 | 12 | 12 | 10.64 | 10.67 | -3.18% | 321,182 | 359,615,079 |
| 2024-05-14 | 10.9 | 11.07 | 10.76 | 11.02 | +2.51% | 112,596 | 123,450,940 |
| 2024-05-13 | 10.67 | 10.82 | 10.59 | 10.75 | +0.47% | 104,160 | 111,623,534 |
| 2024-05-10 | 10.79 | 10.85 | 10.58 | 10.7 | -0.56% | 69,087 | 73,765,829 |
| 2024-05-09 | 10.31 | 10.8 | 10.31 | 10.76 | +4.16% | 107,716 | 114,470,102 |
| 2024-05-08 | 10.42 | 10.53 | 10.29 | 10.33 | -0.67% | 70,987 | 73,850,108 |
| 2024-05-07 | 10.3 | 10.5 | 10.29 | 10.4 | +0.87% | 72,423 | 75,346,033 |
| 2024-05-06 | 10.34 | 10.37 | 10.17 | 10.31 | +2.49% | 117,106 | 120,591,127 |
| 2024-04-30 | 10 | 10.21 | 9.99 | 10.06 | 0% | 122,444 | 123,586,634 |
| 2024-04-29 | 10.69 | 10.7 | 9.61 | 10.06 | -5.63% | 303,610 | 304,961,290 |
| 2024-04-26 | 10.39 | 10.68 | 10.37 | 10.66 | +3.09% | 71,515 | 75,287,600 |
| 2024-04-25 | 10.32 | 10.41 | 10.24 | 10.34 | +0.19% | 40,669 | 42,099,817 |
| 2024-04-24 | 10.18 | 10.33 | 10.17 | 10.32 | +1.57% | 43,153 | 44,291,995 |
| 2024-04-23 | 10.27 | 10.38 | 10.11 | 10.16 | -1.07% | 64,614 | 65,927,429 |
| 2024-04-22 | 10.46 | 10.63 | 10.22 | 10.27 | -1.63% | 76,012 | 78,972,824 |
| 2024-04-19 | 10.55 | 10.68 | 10.39 | 10.44 | -0.85% | 71,122 | 74,625,894 |
| 2024-04-18 | 10.74 | 10.8 | 10.51 | 10.53 | -1.96% | 68,955 | 73,223,340 |
| 2024-04-17 | 10.34 | 10.76 | 10.34 | 10.74 | +5.29% | 90,425 | 95,916,065 |
| 2024-04-16 | 10.88 | 10.95 | 10.17 | 10.2 | -6.68% | 139,247 | 145,434,884 |
| 2024-04-15 | 11.03 | 11.27 | 10.77 | 10.93 | -0.91% | 84,511 | 93,134,533 |
| 2024-04-12 | 11.03 | 11.16 | 10.96 | 11.03 | +0.27% | 34,645 | 38,336,718 |
| 2024-04-11 | 10.87 | 11.17 | 10.72 | 11 | +1.29% | 49,594 | 54,471,209 |
| 2024-04-10 | 11.04 | 11.09 | 10.8 | 10.86 | -1.63% | 40,642 | 44,333,157 |
| 2024-04-09 | 10.89 | 11.09 | 10.81 | 11.04 | +1.38% | 38,154 | 42,041,880 |
| 2024-04-08 | 11.1 | 11.14 | 10.83 | 10.89 | -1.89% | 67,490 | 73,959,880 |
| 2024-04-03 | 11.11 | 11.22 | 11.08 | 11.1 | -0.63% | 35,627 | 39,699,144 |
| 2024-04-02 | 11.2 | 11.29 | 11.01 | 11.17 | -0.18% | 59,420 | 66,265,808 |
| 2024-04-01 | 11.3 | 11.34 | 10.87 | 11.19 | -0.53% | 85,954 | 95,833,428 |
| 2024-03-29 | 11 | 11.28 | 11 | 11.25 | +1.63% | 40,532 | 45,340,682 |
| 2024-03-28 | 11 | 11.31 | 10.98 | 11.07 | 0% | 54,008 | 60,149,929 |
| 2024-03-27 | 11.4 | 11.48 | 11.06 | 11.07 | -2.89% | 63,133 | 70,702,879 |
| 2024-03-26 | 11.34 | 11.49 | 11.19 | 11.4 | +0.44% | 60,835 | 69,061,141 |
| 2024-03-25 | 11.9 | 11.99 | 11.34 | 11.35 | -5.57% | 125,531 | 146,393,751 |
| 2024-03-22 | 11.97 | 12.2 | 11.9 | 12.02 | +0.33% | 176,699 | 213,090,047 |
| 2024-03-21 | 11.36 | 12.12 | 11.34 | 11.98 | +5.36% | 231,312 | 273,625,996 |
| 2024-03-20 | 11.22 | 11.43 | 11.18 | 11.37 | +1.16% | 78,117 | 88,617,228 |
| 2024-03-19 | 11.24 | 11.4 | 11.18 | 11.24 | 0% | 85,951 | 97,051,290 |
| 2024-03-18 | 11.1 | 11.3 | 11.08 | 11.24 | +0.99% | 87,503 | 98,026,713 |
| 2024-03-15 | 10.97 | 11.14 | 10.94 | 11.13 | +0.63% | 66,620 | 73,615,455 |
| 2024-03-14 | 11.09 | 11.19 | 10.95 | 11.06 | +0.09% | 80,647 | 89,252,553 |
| 2024-03-13 | 11.17 | 11.17 | 11 | 11.05 | -1.52% | 102,518 | 113,480,095 |
| 2024-03-12 | 11.16 | 11.33 | 11.09 | 11.22 | +0.18% | 121,537 | 136,214,490 |
| 2024-03-11 | 11.08 | 11.26 | 11.03 | 11.2 | +1.17% | 113,316 | 126,432,041 |
| 2024-03-08 | 10.85 | 11.12 | 10.85 | 11.07 | +0.82% | 109,733 | 121,178,048 |
| 2024-03-07 | 11.21 | 11.27 | 10.91 | 10.98 | -1.35% | 137,385 | 152,299,634 |
| 2024-03-06 | 10.87 | 11.26 | 10.81 | 11.13 | +2.39% | 211,801 | 235,333,072 |
| 2024-03-05 | 11.08 | 11.1 | 10.73 | 10.87 | -1.98% | 205,686 | 223,999,512 |
| 2024-03-04 | 11.49 | 11.58 | 10.94 | 11.09 | -4.64% | 397,175 | 442,783,169 |
| 2024-03-01 | 12.32 | 12.32 | 11.43 | 11.63 | -5.52% | 355,237 | 414,604,340 |
| 2024-02-29 | 11.71 | 12.31 | 11.35 | 12.31 | +3.88% | 489,631 | 578,121,532 |
| 2024-02-28 | 10.77 | 11.85 | 10.77 | 11.85 | +10.03% | 575,006 | 674,338,235 |
| 2024-02-27 | 10.63 | 10.77 | 10.51 | 10.77 | +2.09% | 54,452 | 58,226,802 |
| 2024-02-26 | 10.57 | 10.74 | 10.4 | 10.55 | +1.05% | 63,094 | 66,681,110 |
| 2024-02-23 | 10.32 | 10.61 | 10.25 | 10.44 | +0.68% | 68,316 | 71,124,795 |
| 2024-02-22 | 10.3 | 10.47 | 10.22 | 10.37 | -0.29% | 69,960 | 72,387,116 |
| 2024-02-21 | 10.01 | 10.49 | 9.9 | 10.4 | +3.48% | 130,732 | 134,734,315 |
| 2024-02-20 | 9.76 | 10.1 | 9.61 | 10.05 | +2.76% | 89,117 | 88,448,634 |
| 2024-02-19 | 9.86 | 10.04 | 9.65 | 9.78 | +0.1% | 103,378 | 101,617,762 |
| 2024-02-08 | 9.54 | 10.04 | 9.47 | 9.77 | +2.63% | 129,044 | 126,608,563 |
| 2024-02-07 | 9.19 | 9.78 | 9.05 | 9.52 | +4.5% | 200,827 | 191,211,477 |
| 2024-02-06 | 8.3 | 9.11 | 7.99 | 9.11 | +10.02% | 156,440 | 134,911,355 |
| 2024-02-05 | 9.17 | 9.21 | 8.25 | 8.28 | -9.71% | 168,232 | 143,077,513 |
| 2024-02-02 | 9.75 | 9.82 | 8.92 | 9.17 | -5.66% | 84,283 | 79,010,237 |
| 2024-02-01 | 10 | 10.08 | 9.68 | 9.72 | -2.9% | 72,430 | 71,474,319 |
| 2024-01-31 | 10.42 | 10.42 | 9.9 | 10.01 | -3.66% | 63,265 | 64,344,500 |
| 2024-01-30 | 10.42 | 10.76 | 10.35 | 10.39 | -0.76% | 60,879 | 64,232,229 |
| 2024-01-29 | 10.81 | 10.85 | 10.44 | 10.47 | -3.68% | 83,997 | 89,119,429 |
| 2024-01-26 | 11.33 | 11.33 | 10.78 | 10.87 | -3.81% | 113,762 | 124,198,539 |
| 2024-01-25 | 10.88 | 11.4 | 10.71 | 11.3 | +2.73% | 92,666 | 102,506,083 |
| 2024-01-24 | 10.75 | 11.1 | 10.69 | 11 | +3.58% | 122,770 | 133,640,069 |
| 2024-01-23 | 10.49 | 10.73 | 10.26 | 10.62 | +1.43% | 73,651 | 77,757,697 |
| 2024-01-22 | 11.09 | 11.14 | 10.37 | 10.47 | -6.01% | 122,367 | 131,310,242 |
| 2024-01-19 | 11.04 | 11.27 | 10.82 | 11.14 | +0.27% | 85,392 | 94,968,510 |
| 2024-01-18 | 11.1 | 11.12 | 10.72 | 11.11 | 0% | 91,516 | 99,951,753 |
| 2024-01-17 | 11.2 | 11.5 | 11.02 | 11.11 | -0.63% | 105,778 | 119,344,808 |
| 2024-01-16 | 11.45 | 11.5 | 11 | 11.18 | -3.37% | 153,826 | 172,598,963 |
| 2024-01-15 | 10.84 | 11.84 | 10.8 | 11.57 | +5.95% | 243,987 | 278,586,691 |
| 2024-01-12 | 11.1 | 11.29 | 10.9 | 10.92 | +0.09% | 88,956 | 98,423,794 |
| 2024-01-11 | 10.99 | 11.03 | 10.78 | 10.91 | -0.64% | 92,846 | 101,021,125 |
| 2024-01-10 | 10.97 | 11.15 | 10.83 | 10.98 | -0.54% | 76,307 | 83,934,914 |
| 2024-01-09 | 11.11 | 11.43 | 10.85 | 11.04 | -0.36% | 139,592 | 155,465,455 |
| 2024-01-08 | 11.02 | 11.12 | 10.82 | 11.08 | +0.54% | 103,263 | 113,462,338 |
| 2024-01-05 | 11.22 | 11.5 | 10.96 | 11.02 | -2.48% | 128,807 | 143,674,275 |
| 2024-01-04 | 11.16 | 11.37 | 11.16 | 11.3 | +1.53% | 150,748 | 170,223,527 |
| 2024-01-03 | 10.6 | 11.3 | 10.6 | 11.13 | +4.7% | 237,248 | 263,424,538 |
| 2024-01-02 | 10.44 | 10.97 | 10.37 | 10.63 | +2.21% | 169,233 | 180,876,586 |
| 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：