股票概览
10.69
-0.74%
-0.08
10.76
开盘价
10.87
最高价
10.61
最低价
159,748
成交量
数据更新至: 2024-05-20
技术指标
10.64
MA5 (5日均线)
10.84
MA10 (10日均线)
11.23
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 | 10.76 | 10.87 | 10.61 | 10.69 | -0.74% | 159,748 | 171,292,865 |
| 2024-05-17 | 10.67 | 10.78 | 10.48 | 10.77 | +1.22% | 160,873 | 171,982,080 |
| 2024-05-16 | 10.55 | 10.79 | 10.54 | 10.64 | +0.85% | 178,907 | 191,061,010 |
| 2024-05-15 | 10.65 | 10.65 | 10.4 | 10.55 | -0.19% | 154,787 | 162,729,297 |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.57 | -0.47% | 187,568 | 197,384,066 |
| 2024-05-13 | 10.58 | 10.85 | 10.41 | 10.62 | -1.03% | 190,873 | 202,851,315 |
| 2024-05-10 | 11.14 | 11.19 | 10.68 | 10.73 | -3.25% | 259,993 | 281,429,686 |
| 2024-05-09 | 11.01 | 11.23 | 11.01 | 11.09 | +0.18% | 197,086 | 218,823,629 |
| 2024-05-08 | 11.64 | 11.66 | 11.06 | 11.07 | -5.06% | 332,002 | 373,083,989 |
| 2024-05-07 | 11.32 | 12.32 | 11.23 | 11.66 | +3.37% | 515,438 | 606,339,467 |
| 2024-05-06 | 11.82 | 11.86 | 11.2 | 11.28 | -3.42% | 410,141 | 470,409,227 |
| 2024-04-30 | 11.9 | 12.1 | 11.44 | 11.68 | -5.43% | 579,217 | 680,581,619 |
| 2024-04-29 | 12.28 | 12.47 | 12.16 | 12.35 | +1.4% | 525,441 | 647,755,288 |
| 2024-04-26 | 11.58 | 12.2 | 11.58 | 12.18 | +5.18% | 583,431 | 699,437,171 |
| 2024-04-25 | 11.7 | 11.85 | 11.56 | 11.58 | -2.61% | 392,265 | 457,182,704 |
| 2024-04-24 | 11.95 | 12.44 | 11.72 | 11.89 | +0.34% | 665,277 | 797,680,944 |
| 2024-04-23 | 11.32 | 11.94 | 11.18 | 11.85 | +5.99% | 572,688 | 660,735,976 |
| 2024-04-22 | 11 | 11.42 | 10.89 | 11.18 | +0.18% | 317,702 | 355,796,504 |
| 2024-04-19 | 11.14 | 11.56 | 10.97 | 11.16 | +0.18% | 381,499 | 427,884,755 |
| 2024-04-18 | 11.08 | 11.43 | 10.86 | 11.14 | +1% | 415,498 | 462,836,652 |
| 2024-04-17 | 10.39 | 11.03 | 10.39 | 11.03 | +9.97% | 163,701 | 176,918,373 |
| 2024-04-16 | 10.78 | 10.88 | 10 | 10.03 | -8.15% | 255,797 | 263,188,410 |
| 2024-04-15 | 11.25 | 11.43 | 10.66 | 10.92 | -3.79% | 229,194 | 251,895,959 |
| 2024-04-12 | 11.5 | 11.66 | 11.35 | 11.35 | -1.9% | 135,419 | 155,028,761 |
| 2024-04-11 | 11.23 | 11.71 | 11.22 | 11.57 | +2.21% | 201,800 | 233,184,762 |
| 2024-04-10 | 11.6 | 11.63 | 11.16 | 11.32 | -3% | 187,068 | 212,502,582 |
| 2024-04-09 | 11.57 | 11.69 | 11.42 | 11.67 | +1.48% | 123,356 | 142,683,377 |
| 2024-04-08 | 11.65 | 11.73 | 11.38 | 11.5 | -1.46% | 151,533 | 175,137,338 |
| 2024-04-03 | 11.86 | 11.92 | 11.53 | 11.67 | -2.18% | 187,107 | 218,825,510 |
| 2024-04-02 | 12.25 | 12.29 | 11.86 | 11.93 | -3.17% | 232,253 | 278,353,226 |
| 2024-04-01 | 12.12 | 12.33 | 12.03 | 12.32 | +2.5% | 226,965 | 277,555,543 |
| 2024-03-29 | 12.04 | 12.09 | 11.79 | 12.02 | -0.74% | 193,401 | 231,017,496 |
| 2024-03-28 | 11.68 | 12.19 | 11.68 | 12.11 | +3.95% | 306,177 | 367,350,402 |
| 2024-03-27 | 12.42 | 12.54 | 11.6 | 11.65 | -6.65% | 403,374 | 482,347,925 |
| 2024-03-26 | 13.05 | 13.25 | 12.45 | 12.48 | -4.37% | 391,070 | 499,104,797 |
| 2024-03-25 | 13.79 | 13.8 | 13.05 | 13.05 | -6.99% | 463,100 | 623,219,151 |
| 2024-03-22 | 13.79 | 14.25 | 13.6 | 14.03 | +0.57% | 665,591 | 930,673,845 |
| 2024-03-21 | 13.9 | 14.13 | 13.66 | 13.95 | +1.31% | 512,908 | 712,603,797 |
| 2024-03-20 | 13.27 | 13.89 | 13.27 | 13.77 | +2.91% | 509,816 | 696,173,170 |
| 2024-03-19 | 13.7 | 13.78 | 13.37 | 13.38 | -1.62% | 407,234 | 551,683,542 |
| 2024-03-18 | 13.3 | 13.64 | 13.26 | 13.6 | +2.26% | 402,635 | 543,193,359 |
| 2024-03-15 | 13.37 | 13.44 | 12.93 | 13.3 | -1.34% | 445,682 | 586,605,826 |
| 2024-03-14 | 13.9 | 13.91 | 13.26 | 13.48 | -5.54% | 660,547 | 899,626,286 |
| 2024-03-13 | 13.88 | 14.69 | 13.78 | 14.27 | +3.41% | 962,456 | 1,366,113,736 |
| 2024-03-12 | 13.95 | 14.11 | 13.65 | 13.8 | -0.93% | 489,217 | 676,608,509 |
| 2024-03-11 | 13.68 | 14.23 | 13.37 | 13.93 | +1.9% | 645,054 | 885,336,420 |
| 2024-03-08 | 13.47 | 13.86 | 13.26 | 13.67 | +1.48% | 523,034 | 712,874,947 |
| 2024-03-07 | 14.09 | 14.2 | 13.3 | 13.47 | -2.88% | 703,842 | 971,335,179 |
| 2024-03-06 | 13.7 | 14.17 | 13.53 | 13.87 | -3.41% | 700,126 | 971,795,633 |
| 2024-03-05 | 14.74 | 15.14 | 14.07 | 14.36 | -5.34% | 963,791 | 1,415,939,490 |
| 2024-03-04 | 14.67 | 15.35 | 14.26 | 15.17 | +1.61% | 1,063,498 | 1,579,128,684 |
| 2024-03-01 | 15.68 | 16.07 | 14.57 | 14.93 | -7.78% | 1,490,124 | 2,260,855,682 |
| 2024-02-29 | 15.1 | 16.19 | 14.93 | 16.19 | +9.99% | 1,588,593 | 2,482,938,453 |
| 2024-02-28 | 14.59 | 16.17 | 14.5 | 14.72 | +0.14% | 1,684,174 | 2,565,207,999 |
| 2024-02-27 | 14.01 | 14.98 | 13.82 | 14.7 | -4.23% | 1,428,632 | 2,058,429,383 |
| 2024-02-26 | 14.94 | 15.35 | 14.33 | 15.35 | +10.04% | 1,555,930 | 2,313,321,100 |
| 2024-02-23 | 13.95 | 13.95 | 13.95 | 13.95 | +10.02% | 73,129 | 102,015,625 |
| 2024-02-22 | 12.68 | 12.68 | 12.68 | 12.68 | +9.97% | 36,935 | 46,833,200 |
| 2024-02-21 | 11.53 | 11.53 | 11.53 | 11.53 | +10.02% | 20,062 | 23,132,005 |
| 2024-02-20 | 10.48 | 10.48 | 10.48 | 10.48 | +9.97% | 27,706 | 29,035,364 |
| 2024-02-19 | 9.53 | 9.53 | 9.53 | 9.53 | +10.05% | 27,898 | 26,586,680 |
| 2024-02-08 | 8.03 | 8.74 | 7.78 | 8.66 | +8.93% | 633,206 | 521,788,926 |
| 2024-02-07 | 8.5 | 8.55 | 7.82 | 7.95 | -6.25% | 649,489 | 531,449,317 |
| 2024-02-06 | 8.35 | 8.96 | 8.15 | 8.48 | -6.3% | 529,729 | 442,448,167 |
| 2024-02-05 | 9.97 | 10.04 | 9.05 | 9.05 | -9.95% | 271,171 | 249,946,104 |
| 2024-02-02 | 10.73 | 10.86 | 9.63 | 10.05 | -5.9% | 338,064 | 346,968,830 |
| 2024-02-01 | 10.61 | 10.99 | 10.42 | 10.68 | +0.28% | 292,618 | 313,595,508 |
| 2024-01-31 | 11.14 | 11.35 | 10.61 | 10.65 | -3.18% | 289,866 | 319,078,191 |
| 2024-01-30 | 11.69 | 11.71 | 11 | 11 | -3.25% | 235,215 | 266,645,460 |
| 2024-01-29 | 11.86 | 11.99 | 11.28 | 11.37 | -4.53% | 211,724 | 243,904,748 |
| 2024-01-26 | 11.91 | 12.25 | 11.84 | 11.91 | -0.5% | 233,248 | 280,453,866 |
| 2024-01-25 | 11.73 | 12.02 | 11.55 | 11.97 | +2.31% | 241,187 | 285,755,387 |
| 2024-01-24 | 11.59 | 11.77 | 11.16 | 11.7 | +0.78% | 271,639 | 312,672,826 |
| 2024-01-23 | 11.46 | 11.73 | 11.35 | 11.61 | +1.31% | 280,674 | 324,430,161 |
| 2024-01-22 | 12.22 | 12.38 | 11.31 | 11.46 | -7.06% | 388,832 | 460,957,447 |
| 2024-01-19 | 12.42 | 12.59 | 12.27 | 12.33 | -1.83% | 281,509 | 348,993,132 |
| 2024-01-18 | 12.2 | 12.63 | 11.99 | 12.56 | +2.7% | 462,990 | 569,049,228 |
| 2024-01-17 | 12.5 | 12.63 | 12.23 | 12.23 | -2.16% | 322,339 | 401,835,261 |
| 2024-01-16 | 12.56 | 12.85 | 12.24 | 12.5 | +0.08% | 467,273 | 581,331,868 |
| 2024-01-15 | 12.34 | 12.65 | 12.19 | 12.49 | +0.56% | 220,248 | 274,769,035 |
| 2024-01-12 | 12.87 | 12.96 | 12.39 | 12.42 | -3.5% | 312,367 | 393,690,183 |
| 2024-01-11 | 12.5 | 12.92 | 12.5 | 12.87 | +2.31% | 287,230 | 367,450,600 |
| 2024-01-10 | 12.69 | 12.89 | 12.45 | 12.58 | -1.64% | 251,847 | 317,382,566 |
| 2024-01-09 | 12.9 | 13.11 | 12.58 | 12.79 | +0.39% | 281,599 | 361,652,383 |
| 2024-01-08 | 13 | 13.21 | 12.72 | 12.74 | -1.16% | 367,280 | 475,736,069 |
| 2024-01-05 | 13.39 | 13.45 | 12.73 | 12.89 | -3.73% | 430,071 | 561,040,470 |
| 2024-01-04 | 13.4 | 13.6 | 13.18 | 13.39 | -0.3% | 324,158 | 434,956,313 |
| 2024-01-03 | 13.75 | 13.8 | 13.22 | 13.43 | -1.54% | 444,259 | 596,984,919 |
| 2024-01-02 | 13.85 | 13.97 | 13.51 | 13.64 | -0.8% | 398,237 | 545,849,438 |
| 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：