股票概览
10.78
-2%
-0.22
10.88
开盘价
10.92
最高价
10.57
最低价
293,921
成交量
数据更新至: 2024-05-20
技术指标
10.75
MA5 (5日均线)
10.71
MA10 (10日均线)
11.10
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 | 10.88 | 10.92 | 10.57 | 10.78 | -2% | 293,921 | 315,808,280 |
| 2024-05-17 | 11.09 | 11.21 | 10.8 | 11 | +1.2% | 372,505 | 407,907,733 |
| 2024-05-16 | 10.49 | 10.98 | 10.47 | 10.87 | +3.03% | 339,036 | 365,819,319 |
| 2024-05-15 | 10.51 | 10.71 | 10.47 | 10.55 | -0.19% | 140,659 | 149,011,628 |
| 2024-05-14 | 10.48 | 10.59 | 10.42 | 10.57 | +1.15% | 126,944 | 133,486,158 |
| 2024-05-13 | 10.48 | 10.59 | 10.25 | 10.45 | -1.79% | 180,626 | 187,835,401 |
| 2024-05-10 | 10.81 | 10.82 | 10.55 | 10.64 | -1.39% | 148,980 | 158,389,359 |
| 2024-05-09 | 10.5 | 10.88 | 10.5 | 10.79 | +2.37% | 231,491 | 247,047,743 |
| 2024-05-08 | 10.86 | 10.92 | 10.46 | 10.54 | -3.39% | 248,769 | 263,519,676 |
| 2024-05-07 | 10.94 | 11.15 | 10.86 | 10.91 | -0.82% | 251,027 | 275,920,259 |
| 2024-05-06 | 10.98 | 11.03 | 10.83 | 11 | +1.66% | 254,206 | 277,827,371 |
| 2024-04-30 | 11.35 | 11.44 | 10.71 | 10.82 | -5.67% | 449,168 | 491,239,146 |
| 2024-04-29 | 11.65 | 11.66 | 11.26 | 11.47 | -3.04% | 503,815 | 576,553,374 |
| 2024-04-26 | 11.38 | 12.25 | 11.31 | 11.83 | +2.78% | 797,496 | 943,196,890 |
| 2024-04-25 | 11.6 | 11.83 | 11.42 | 11.51 | -0.26% | 443,073 | 514,497,002 |
| 2024-04-24 | 11.33 | 11.86 | 11.28 | 11.54 | +0.35% | 585,185 | 679,902,926 |
| 2024-04-23 | 11.73 | 12.03 | 11.44 | 11.5 | -5.04% | 672,577 | 788,912,668 |
| 2024-04-22 | 11.88 | 12.49 | 11.29 | 12.11 | +1.34% | 842,518 | 1,005,773,553 |
| 2024-04-19 | 11.05 | 12.24 | 11.02 | 11.95 | +7.37% | 858,291 | 1,000,255,936 |
| 2024-04-18 | 10.98 | 11.88 | 10.88 | 11.13 | -1.24% | 710,637 | 800,340,363 |
| 2024-04-17 | 10.3 | 11.48 | 10.21 | 11.27 | +5.72% | 598,289 | 653,605,140 |
| 2024-04-16 | 10.15 | 11.03 | 10.03 | 10.66 | +6.28% | 447,125 | 471,242,562 |
| 2024-04-15 | 9.81 | 10.14 | 9.64 | 10.03 | +2.14% | 121,817 | 121,518,975 |
| 2024-04-12 | 9.91 | 10 | 9.8 | 9.82 | -0.71% | 39,649 | 39,246,361 |
| 2024-04-11 | 9.65 | 10.01 | 9.56 | 9.89 | +1.96% | 59,913 | 59,129,787 |
| 2024-04-10 | 9.82 | 9.88 | 9.58 | 9.7 | -1.72% | 63,618 | 61,951,155 |
| 2024-04-09 | 9.86 | 9.97 | 9.83 | 9.87 | +0.1% | 51,557 | 51,029,071 |
| 2024-04-08 | 9.99 | 10.01 | 9.86 | 9.86 | -1.3% | 66,354 | 65,888,953 |
| 2024-04-03 | 10.05 | 10.09 | 9.88 | 9.99 | -0.79% | 66,228 | 66,156,277 |
| 2024-04-02 | 10.03 | 10.18 | 9.98 | 10.07 | -0.69% | 79,513 | 79,964,869 |
| 2024-04-01 | 9.85 | 10.15 | 9.79 | 10.14 | +3.89% | 155,227 | 154,999,283 |
| 2024-03-29 | 9.5 | 9.8 | 9.49 | 9.76 | +3.06% | 107,969 | 104,070,123 |
| 2024-03-28 | 9.13 | 9.52 | 9.13 | 9.47 | +2.71% | 125,416 | 118,102,883 |
| 2024-03-27 | 9.67 | 9.72 | 9.18 | 9.22 | -6.68% | 142,612 | 134,221,321 |
| 2024-03-26 | 9.78 | 9.9 | 9.72 | 9.88 | +0.71% | 51,103 | 50,091,374 |
| 2024-03-25 | 9.8 | 9.99 | 9.72 | 9.81 | -0.2% | 64,675 | 63,864,724 |
| 2024-03-22 | 9.92 | 9.99 | 9.82 | 9.83 | -1.31% | 55,454 | 54,849,942 |
| 2024-03-21 | 10.03 | 10.06 | 9.92 | 9.96 | -0.2% | 36,305 | 36,192,625 |
| 2024-03-20 | 9.9 | 10.03 | 9.9 | 9.98 | -0.2% | 55,411 | 55,263,808 |
| 2024-03-19 | 10.15 | 10.19 | 10 | 10 | -0.79% | 68,042 | 68,490,736 |
| 2024-03-18 | 9.95 | 10.08 | 9.91 | 10.08 | +1% | 76,574 | 76,509,405 |
| 2024-03-15 | 9.89 | 9.98 | 9.84 | 9.98 | +0.4% | 72,387 | 71,940,582 |
| 2024-03-14 | 9.89 | 9.96 | 9.85 | 9.94 | +0.71% | 57,692 | 57,245,286 |
| 2024-03-13 | 9.86 | 9.97 | 9.8 | 9.87 | -0.3% | 53,398 | 52,766,792 |
| 2024-03-12 | 9.94 | 10.06 | 9.86 | 9.9 | +0.51% | 79,406 | 78,721,446 |
| 2024-03-11 | 9.82 | 9.93 | 9.73 | 9.85 | +0.31% | 52,258 | 51,318,392 |
| 2024-03-08 | 9.7 | 9.83 | 9.62 | 9.82 | +1.45% | 46,490 | 45,290,236 |
| 2024-03-07 | 9.61 | 9.85 | 9.61 | 9.68 | +0.31% | 65,627 | 63,980,084 |
| 2024-03-06 | 9.62 | 9.7 | 9.54 | 9.65 | +0.1% | 45,788 | 44,093,655 |
| 2024-03-05 | 9.7 | 9.73 | 9.61 | 9.64 | -0.41% | 58,214 | 56,191,508 |
| 2024-03-04 | 9.86 | 9.86 | 9.6 | 9.68 | -1.22% | 73,348 | 70,866,308 |
| 2024-03-01 | 9.9 | 9.9 | 9.72 | 9.8 | +0.2% | 58,502 | 57,300,120 |
| 2024-02-29 | 9.53 | 9.79 | 9.48 | 9.78 | +2.09% | 74,810 | 72,602,295 |
| 2024-02-28 | 9.87 | 9.96 | 9.58 | 9.58 | -3.13% | 110,287 | 108,146,798 |
| 2024-02-27 | 9.55 | 9.91 | 9.45 | 9.89 | +3.56% | 113,717 | 110,854,914 |
| 2024-02-26 | 9.51 | 9.65 | 9.47 | 9.55 | +0.95% | 101,170 | 96,662,563 |
| 2024-02-23 | 9.54 | 9.55 | 9.37 | 9.46 | -0.84% | 76,661 | 72,209,744 |
| 2024-02-22 | 9.57 | 9.65 | 9.44 | 9.54 | -0.52% | 70,603 | 67,166,520 |
| 2024-02-21 | 9.47 | 9.79 | 9.4 | 9.59 | +0.42% | 87,276 | 84,311,745 |
| 2024-02-20 | 9.7 | 9.7 | 9.43 | 9.55 | -1.55% | 67,925 | 64,648,276 |
| 2024-02-19 | 9.5 | 9.83 | 9.5 | 9.7 | +2.21% | 136,258 | 132,054,611 |
| 2024-02-08 | 9.45 | 9.71 | 9.24 | 9.49 | +1.93% | 133,472 | 127,410,406 |
| 2024-02-07 | 9.1 | 9.39 | 9.01 | 9.31 | +2.31% | 156,326 | 144,323,504 |
| 2024-02-06 | 8.34 | 9.13 | 8.22 | 9.1 | +9.11% | 122,224 | 106,843,231 |
| 2024-02-05 | 8.7 | 8.71 | 8.16 | 8.34 | -5.01% | 119,872 | 101,138,543 |
| 2024-02-02 | 8.95 | 9.15 | 8.61 | 8.78 | -0.9% | 111,382 | 99,021,660 |
| 2024-02-01 | 9.05 | 9.11 | 8.82 | 8.86 | -2.74% | 100,757 | 90,231,661 |
| 2024-01-31 | 9.22 | 9.39 | 9.05 | 9.11 | -1.94% | 98,596 | 90,740,463 |
| 2024-01-30 | 9.45 | 9.72 | 9.26 | 9.29 | -3.53% | 167,142 | 158,312,614 |
| 2024-01-29 | 9.6 | 9.94 | 9.43 | 9.63 | +4.45% | 273,977 | 263,817,928 |
| 2024-01-26 | 9.21 | 9.52 | 9.13 | 9.22 | +1.32% | 143,722 | 133,911,460 |
| 2024-01-25 | 8.6 | 9.17 | 8.52 | 9.1 | +5.69% | 146,442 | 131,507,976 |
| 2024-01-24 | 8.3 | 8.62 | 8.14 | 8.61 | +4.24% | 77,332 | 64,859,812 |
| 2024-01-23 | 8.07 | 8.33 | 7.9 | 8.26 | +1.47% | 66,396 | 53,993,818 |
| 2024-01-22 | 8.59 | 8.63 | 8 | 8.14 | -5.24% | 97,920 | 81,128,810 |
| 2024-01-19 | 8.64 | 8.7 | 8.52 | 8.59 | -0.58% | 58,952 | 50,771,160 |
| 2024-01-18 | 8.89 | 8.94 | 8.39 | 8.64 | -3.03% | 87,360 | 75,213,886 |
| 2024-01-17 | 9.16 | 9.16 | 8.91 | 8.91 | -2.73% | 34,061 | 30,790,448 |
| 2024-01-16 | 9.23 | 9.23 | 9.06 | 9.16 | -0.33% | 29,815 | 27,239,422 |
| 2024-01-15 | 9.18 | 9.25 | 9.08 | 9.19 | +0.33% | 33,994 | 31,182,721 |
| 2024-01-12 | 9.13 | 9.24 | 9.11 | 9.16 | +0.22% | 37,895 | 34,804,025 |
| 2024-01-11 | 9.03 | 9.16 | 9.02 | 9.14 | +0.99% | 42,212 | 38,381,106 |
| 2024-01-10 | 9.11 | 9.13 | 8.98 | 9.05 | -0.55% | 57,525 | 52,002,540 |
| 2024-01-09 | 9.27 | 9.32 | 9.07 | 9.1 | -1.83% | 60,486 | 55,482,229 |
| 2024-01-08 | 9.48 | 9.54 | 9.27 | 9.27 | -2.01% | 50,234 | 46,995,849 |
| 2024-01-05 | 9.36 | 9.66 | 9.31 | 9.46 | +0.75% | 90,220 | 85,695,353 |
| 2024-01-04 | 9.71 | 9.76 | 9.32 | 9.39 | -4.18% | 114,543 | 107,994,905 |
| 2024-01-03 | 10.01 | 10.05 | 9.78 | 9.8 | -2.29% | 85,751 | 84,739,416 |
| 2024-01-02 | 10.07 | 10.08 | 10.01 | 10.03 | -0.5% | 43,635 | 43,809,132 |
| 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：