股票概览
10.82
-1.1%
-0.12
11.1
开盘价
11.15
最高价
10.61
最低价
282,135
成交量
数据更新至: 2024-05-20
技术指标
10.50
MA5 (5日均线)
10.64
MA10 (10日均线)
10.81
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 | 11.1 | 11.15 | 10.61 | 10.82 | -1.1% | 282,135 | 306,072,599 |
| 2024-05-17 | 10.35 | 10.99 | 10.28 | 10.94 | +6.52% | 304,262 | 326,302,750 |
| 2024-05-16 | 10.2 | 10.56 | 10.2 | 10.27 | +0.98% | 123,698 | 128,195,646 |
| 2024-05-15 | 10.32 | 10.43 | 10.14 | 10.17 | -1.36% | 93,293 | 95,666,671 |
| 2024-05-14 | 10.35 | 10.58 | 10.26 | 10.31 | -0.39% | 101,007 | 104,693,171 |
| 2024-05-13 | 10.58 | 10.58 | 10.21 | 10.35 | -2.91% | 111,781 | 115,688,778 |
| 2024-05-10 | 10.89 | 10.99 | 10.58 | 10.66 | -2.38% | 123,624 | 132,013,164 |
| 2024-05-09 | 10.75 | 11.06 | 10.75 | 10.92 | +1.58% | 102,583 | 111,912,772 |
| 2024-05-08 | 11.11 | 11.21 | 10.66 | 10.75 | -4.27% | 161,524 | 174,687,910 |
| 2024-05-07 | 11.27 | 11.34 | 11.15 | 11.23 | -0.44% | 98,724 | 110,829,166 |
| 2024-05-06 | 11.13 | 11.47 | 11.13 | 11.28 | +3.01% | 139,861 | 157,975,451 |
| 2024-04-30 | 11.16 | 11.42 | 10.92 | 10.95 | -3.52% | 169,239 | 187,756,869 |
| 2024-04-29 | 10.97 | 11.41 | 10.97 | 11.35 | +3.09% | 156,186 | 175,817,151 |
| 2024-04-26 | 10.6 | 11.08 | 10.58 | 11.01 | +3.67% | 157,323 | 171,843,720 |
| 2024-04-25 | 10.65 | 10.78 | 10.51 | 10.62 | -0.75% | 100,130 | 106,470,135 |
| 2024-04-24 | 10.51 | 10.71 | 10.43 | 10.7 | +1.81% | 101,797 | 108,103,371 |
| 2024-04-23 | 10.74 | 10.79 | 10.42 | 10.51 | -1.5% | 118,845 | 125,275,466 |
| 2024-04-22 | 10.68 | 10.76 | 10.43 | 10.67 | -1.66% | 181,977 | 193,176,397 |
| 2024-04-19 | 11.86 | 11.87 | 10.61 | 10.85 | -7.97% | 493,522 | 538,656,399 |
| 2024-04-18 | 11.3 | 12.09 | 11.22 | 11.79 | +3.42% | 232,895 | 274,287,150 |
| 2024-04-17 | 10.99 | 11.53 | 10.99 | 11.4 | +4.3% | 167,651 | 190,691,369 |
| 2024-04-16 | 11.54 | 11.61 | 10.83 | 10.93 | -5.37% | 219,113 | 242,157,113 |
| 2024-04-15 | 11.7 | 11.93 | 11.35 | 11.55 | -1.79% | 199,381 | 230,999,257 |
| 2024-04-12 | 11.87 | 12.02 | 11.73 | 11.76 | -1.01% | 141,590 | 167,712,305 |
| 2024-04-11 | 12.1 | 12.38 | 11.8 | 11.88 | -3.34% | 255,509 | 307,554,045 |
| 2024-04-10 | 12.75 | 12.85 | 12.15 | 12.29 | -4.58% | 244,084 | 303,667,184 |
| 2024-04-09 | 12.26 | 13.09 | 12.18 | 12.88 | +4.97% | 360,961 | 459,861,922 |
| 2024-04-08 | 12.13 | 12.69 | 12.1 | 12.27 | -1.76% | 230,550 | 287,001,592 |
| 2024-04-03 | 13.04 | 13.13 | 12.46 | 12.49 | -3.18% | 289,330 | 368,134,326 |
| 2024-04-02 | 13.16 | 13.29 | 12.73 | 12.9 | -1.15% | 336,317 | 437,784,300 |
| 2024-04-01 | 12.81 | 13.33 | 12.51 | 13.05 | -0.15% | 482,747 | 623,552,269 |
| 2024-03-29 | 12.45 | 13.07 | 12.2 | 13.07 | +4.56% | 401,713 | 509,068,021 |
| 2024-03-28 | 11.88 | 12.74 | 11.84 | 12.5 | +5.75% | 340,743 | 421,416,468 |
| 2024-03-27 | 12.28 | 12.47 | 11.82 | 11.82 | -3.9% | 258,740 | 312,261,969 |
| 2024-03-26 | 11.77 | 12.38 | 11.71 | 12.3 | +3.8% | 241,176 | 290,169,293 |
| 2024-03-25 | 12.28 | 12.43 | 11.81 | 11.85 | -4.51% | 222,160 | 269,171,941 |
| 2024-03-22 | 12.73 | 12.85 | 12.27 | 12.41 | -3.05% | 250,513 | 312,052,559 |
| 2024-03-21 | 12.4 | 13.03 | 12.35 | 12.8 | +4.32% | 314,167 | 401,474,537 |
| 2024-03-20 | 12.07 | 12.37 | 12.04 | 12.27 | +2.68% | 217,055 | 265,484,989 |
| 2024-03-19 | 11.8 | 12.17 | 11.7 | 11.95 | +1.62% | 252,105 | 302,017,460 |
| 2024-03-18 | 11.6 | 11.79 | 11.56 | 11.76 | +1.99% | 169,140 | 197,437,928 |
| 2024-03-15 | 11.15 | 11.53 | 11.15 | 11.53 | +2.22% | 158,665 | 180,943,975 |
| 2024-03-14 | 11.3 | 11.44 | 11.12 | 11.28 | -0.35% | 170,254 | 191,861,015 |
| 2024-03-13 | 11.27 | 11.58 | 11.18 | 11.32 | +1.52% | 238,379 | 270,674,170 |
| 2024-03-12 | 10.99 | 11.33 | 10.89 | 11.15 | +1.36% | 211,363 | 235,869,113 |
| 2024-03-11 | 10.79 | 11.06 | 10.65 | 11 | +3.29% | 217,830 | 237,691,928 |
| 2024-03-08 | 10.51 | 10.7 | 10.49 | 10.65 | +1.14% | 121,853 | 129,096,997 |
| 2024-03-07 | 10.76 | 10.84 | 10.5 | 10.53 | -2.14% | 100,574 | 107,400,132 |
| 2024-03-06 | 10.62 | 10.88 | 10.46 | 10.76 | +0.37% | 148,534 | 158,278,855 |
| 2024-03-05 | 10.74 | 10.99 | 10.61 | 10.72 | -0.19% | 179,151 | 193,166,523 |
| 2024-03-04 | 10.79 | 10.84 | 10.61 | 10.74 | +0.09% | 116,175 | 124,655,154 |
| 2024-03-01 | 10.76 | 10.91 | 10.6 | 10.73 | -0.09% | 153,650 | 164,790,833 |
| 2024-02-29 | 10.18 | 10.75 | 10.18 | 10.74 | +4.68% | 152,643 | 161,588,737 |
| 2024-02-28 | 11.05 | 11.13 | 10.26 | 10.26 | -6.9% | 215,916 | 230,833,147 |
| 2024-02-27 | 10.7 | 11.02 | 10.63 | 11.02 | +2.32% | 120,266 | 130,715,341 |
| 2024-02-26 | 10.68 | 11.02 | 10.59 | 10.77 | +0.94% | 174,783 | 188,534,943 |
| 2024-02-23 | 10.73 | 10.77 | 10.46 | 10.67 | -0.19% | 168,453 | 178,441,922 |
| 2024-02-22 | 10.62 | 10.81 | 10.5 | 10.69 | +0.19% | 150,882 | 160,755,942 |
| 2024-02-21 | 10.52 | 11.16 | 10.52 | 10.67 | -0.37% | 209,825 | 228,961,625 |
| 2024-02-20 | 10.38 | 10.87 | 10.25 | 10.71 | +2.19% | 158,992 | 167,423,084 |
| 2024-02-19 | 10.6 | 10.69 | 10.31 | 10.48 | -0.29% | 156,753 | 164,293,102 |
| 2024-02-08 | 10.16 | 10.8 | 10.14 | 10.51 | +5.21% | 204,393 | 216,109,789 |
| 2024-02-07 | 9.37 | 10.19 | 9.33 | 9.99 | +6.39% | 227,175 | 225,821,299 |
| 2024-02-06 | 8.57 | 9.44 | 8.28 | 9.39 | +9.44% | 230,409 | 205,857,393 |
| 2024-02-05 | 9.21 | 9.25 | 8.39 | 8.58 | -7.94% | 255,980 | 220,672,926 |
| 2024-02-02 | 9.62 | 9.82 | 8.96 | 9.32 | -3.12% | 181,300 | 169,993,777 |
| 2024-02-01 | 9.73 | 9.94 | 9.48 | 9.62 | -1.23% | 125,035 | 121,154,105 |
| 2024-01-31 | 10.25 | 10.36 | 9.6 | 9.74 | -5.25% | 185,321 | 183,495,611 |
| 2024-01-30 | 10.57 | 10.75 | 10.19 | 10.28 | -2.93% | 84,384 | 87,927,463 |
| 2024-01-29 | 11 | 11.1 | 10.51 | 10.59 | -3.55% | 132,788 | 142,398,630 |
| 2024-01-26 | 11.27 | 11.29 | 10.91 | 10.98 | -2.57% | 100,539 | 111,688,407 |
| 2024-01-25 | 10.64 | 11.44 | 10.52 | 11.27 | +6.42% | 169,947 | 187,766,543 |
| 2024-01-24 | 10.46 | 10.66 | 10.1 | 10.59 | +1.92% | 122,553 | 126,932,715 |
| 2024-01-23 | 10.35 | 10.61 | 10.2 | 10.39 | +0.58% | 113,374 | 118,024,410 |
| 2024-01-22 | 11.1 | 11.17 | 10.13 | 10.33 | -7.27% | 157,097 | 166,239,394 |
| 2024-01-19 | 11.1 | 11.31 | 11.1 | 11.14 | -1.15% | 59,828 | 66,990,185 |
| 2024-01-18 | 11.16 | 11.3 | 10.8 | 11.27 | +0.18% | 154,534 | 170,262,012 |
| 2024-01-17 | 11.5 | 11.58 | 11.22 | 11.25 | -2.09% | 80,268 | 91,673,582 |
| 2024-01-16 | 11.78 | 11.82 | 11.36 | 11.49 | -2.71% | 135,810 | 156,643,444 |
| 2024-01-15 | 11.82 | 12.03 | 11.74 | 11.81 | +0.17% | 69,581 | 82,572,813 |
| 2024-01-12 | 11.82 | 11.95 | 11.7 | 11.79 | 0% | 82,394 | 97,386,052 |
| 2024-01-11 | 11.63 | 11.86 | 11.58 | 11.79 | +1.38% | 108,526 | 127,232,244 |
| 2024-01-10 | 11.94 | 11.94 | 11.6 | 11.63 | -2.27% | 89,179 | 104,364,204 |
| 2024-01-09 | 11.89 | 12.05 | 11.75 | 11.9 | +1.02% | 91,515 | 109,049,746 |
| 2024-01-08 | 12.05 | 12.18 | 11.77 | 11.78 | -3.36% | 128,998 | 153,254,144 |
| 2024-01-05 | 12.58 | 12.86 | 12.07 | 12.19 | -1.77% | 155,660 | 193,151,141 |
| 2024-01-04 | 12.5 | 12.7 | 12.3 | 12.41 | -0.88% | 123,410 | 153,827,062 |
| 2024-01-03 | 13.18 | 13.19 | 12.51 | 12.52 | -5.3% | 238,475 | 304,217,201 |
| 2024-01-02 | 13.33 | 13.39 | 13.13 | 13.22 | -0.83% | 116,535 | 154,406,188 |
| 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：