股票概览
10.83
+0.46%
+0.05
10.89
开盘价
11.08
最高价
10.75
最低价
23,569
成交量
数据更新至: 2024-05-20
技术指标
10.73
MA5 (5日均线)
10.76
MA10 (10日均线)
10.45
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 | 10.89 | 11.08 | 10.75 | 10.83 | +0.46% | 23,569 | 25,655,710 |
| 2024-05-17 | 10.65 | 10.82 | 10.61 | 10.78 | +0.84% | 22,443 | 24,064,831 |
| 2024-05-16 | 10.6 | 10.86 | 10.59 | 10.69 | +0.94% | 24,151 | 25,912,570 |
| 2024-05-15 | 10.74 | 10.81 | 10.57 | 10.59 | -1.4% | 22,011 | 23,449,390 |
| 2024-05-14 | 10.75 | 10.82 | 10.62 | 10.74 | +0.75% | 22,564 | 24,165,686 |
| 2024-05-13 | 10.99 | 10.99 | 10.58 | 10.66 | -2.91% | 30,228 | 32,540,092 |
| 2024-05-10 | 10.97 | 11.11 | 10.86 | 10.98 | -1.52% | 36,413 | 39,984,035 |
| 2024-05-09 | 10.49 | 11.2 | 10.4 | 11.15 | +6.19% | 73,553 | 80,687,961 |
| 2024-05-08 | 10.65 | 10.68 | 10.38 | 10.5 | -1.5% | 24,156 | 25,396,078 |
| 2024-05-07 | 10.73 | 10.73 | 10.55 | 10.66 | +0.09% | 30,358 | 32,252,081 |
| 2024-05-06 | 10.33 | 10.9 | 10.28 | 10.65 | +4.31% | 54,853 | 58,031,254 |
| 2024-04-30 | 10.61 | 10.61 | 10.12 | 10.21 | -1.26% | 30,664 | 31,439,525 |
| 2024-04-29 | 10.03 | 10.35 | 10.02 | 10.34 | +3.3% | 35,769 | 36,586,202 |
| 2024-04-26 | 9.88 | 10.2 | 9.85 | 10.01 | +0.81% | 46,363 | 46,458,734 |
| 2024-04-25 | 10.21 | 10.21 | 9.32 | 9.93 | -4.15% | 82,157 | 80,788,866 |
| 2024-04-24 | 10.15 | 10.55 | 10.1 | 10.36 | +2.17% | 54,210 | 56,091,048 |
| 2024-04-23 | 9.83 | 10.28 | 9.8 | 10.14 | +3.15% | 42,795 | 42,992,421 |
| 2024-04-22 | 10.1 | 10.1 | 9.66 | 9.83 | -2.29% | 28,214 | 27,836,706 |
| 2024-04-19 | 9.8 | 10.18 | 9.8 | 10.06 | +1.41% | 36,005 | 35,980,856 |
| 2024-04-18 | 9.86 | 10.03 | 9.62 | 9.92 | +0.2% | 33,100 | 32,711,849 |
| 2024-04-17 | 9.52 | 9.94 | 9.52 | 9.9 | +4.76% | 50,591 | 49,338,600 |
| 2024-04-16 | 9.66 | 9.69 | 9.12 | 9.45 | -2.78% | 48,086 | 45,221,068 |
| 2024-04-15 | 10.05 | 10.16 | 9.56 | 9.72 | -3.95% | 55,361 | 54,015,245 |
| 2024-04-12 | 10.18 | 10.33 | 10.1 | 10.12 | -0.49% | 23,127 | 23,559,756 |
| 2024-04-11 | 10.06 | 10.33 | 10.06 | 10.17 | +0.1% | 21,125 | 21,541,809 |
| 2024-04-10 | 10.42 | 10.42 | 10 | 10.16 | -2.31% | 30,700 | 31,267,907 |
| 2024-04-09 | 10.15 | 10.41 | 10.12 | 10.4 | +2.36% | 30,574 | 31,403,734 |
| 2024-04-08 | 10.56 | 10.56 | 10.16 | 10.16 | -4.06% | 35,854 | 36,978,418 |
| 2024-04-03 | 10.81 | 10.88 | 10.49 | 10.59 | -1.94% | 32,598 | 34,550,669 |
| 2024-04-02 | 11 | 11.18 | 10.77 | 10.8 | -1.46% | 31,108 | 33,938,614 |
| 2024-04-01 | 10.81 | 11.07 | 10.8 | 10.96 | +2.33% | 32,794 | 35,833,135 |
| 2024-03-29 | 10.68 | 10.81 | 10.5 | 10.71 | +0.09% | 28,117 | 29,898,166 |
| 2024-03-28 | 10.51 | 10.85 | 10.38 | 10.7 | +2.49% | 39,382 | 42,020,597 |
| 2024-03-27 | 10.99 | 11.06 | 10.4 | 10.44 | -4.74% | 47,352 | 50,257,509 |
| 2024-03-26 | 11.06 | 11.24 | 10.66 | 10.96 | -1.26% | 43,838 | 47,888,427 |
| 2024-03-25 | 11.73 | 11.75 | 11.02 | 11.1 | -5.45% | 56,061 | 63,916,221 |
| 2024-03-22 | 11.99 | 12.03 | 11.7 | 11.74 | -2.25% | 44,081 | 52,110,060 |
| 2024-03-21 | 12.26 | 12.31 | 11.89 | 12.01 | -1.96% | 56,553 | 68,294,290 |
| 2024-03-20 | 12.35 | 12.41 | 12.12 | 12.25 | -0.89% | 42,772 | 52,357,403 |
| 2024-03-19 | 12 | 12.36 | 11.86 | 12.36 | +4.22% | 83,792 | 102,237,752 |
| 2024-03-18 | 11.74 | 11.96 | 11.58 | 11.86 | +1.45% | 45,338 | 53,440,663 |
| 2024-03-15 | 11.81 | 12.08 | 11.5 | 11.69 | -2.34% | 64,413 | 75,927,397 |
| 2024-03-14 | 12.18 | 12.18 | 11.72 | 11.97 | -2.68% | 93,149 | 111,427,039 |
| 2024-03-13 | 11.56 | 12.8 | 11.47 | 12.3 | +5.31% | 144,640 | 176,745,825 |
| 2024-03-12 | 11.4 | 12.06 | 10.92 | 11.68 | +4.01% | 122,251 | 140,449,798 |
| 2024-03-11 | 10.92 | 11.38 | 10.72 | 11.23 | +2.84% | 75,358 | 83,420,728 |
| 2024-03-08 | 10.51 | 10.97 | 10.51 | 10.92 | +3.9% | 60,037 | 64,538,686 |
| 2024-03-07 | 10.9 | 10.93 | 10.51 | 10.51 | -3.93% | 79,498 | 85,117,605 |
| 2024-03-06 | 10.25 | 11.19 | 10.2 | 10.94 | +6.42% | 137,786 | 147,716,184 |
| 2024-03-05 | 9.88 | 10.28 | 9.71 | 10.28 | +4.05% | 90,591 | 90,791,924 |
| 2024-03-04 | 9.96 | 10.05 | 9.57 | 9.88 | -0.9% | 54,373 | 53,257,007 |
| 2024-03-01 | 10.19 | 10.33 | 9.77 | 9.97 | -1.68% | 83,218 | 82,940,752 |
| 2024-02-29 | 9.9 | 10.24 | 9.71 | 10.14 | +2.42% | 52,676 | 52,919,898 |
| 2024-02-28 | 10.88 | 11.15 | 9.9 | 9.9 | -8.33% | 96,658 | 101,789,664 |
| 2024-02-27 | 10.58 | 10.8 | 10.4 | 10.8 | +2.66% | 49,232 | 52,415,118 |
| 2024-02-26 | 10.45 | 10.76 | 10.37 | 10.52 | +0.1% | 52,153 | 55,033,389 |
| 2024-02-23 | 10.16 | 10.65 | 10.01 | 10.51 | +3.34% | 62,977 | 64,980,008 |
| 2024-02-22 | 10.07 | 10.24 | 9.81 | 10.17 | +1.4% | 45,941 | 46,189,555 |
| 2024-02-21 | 9.87 | 10.37 | 9.81 | 10.03 | 0% | 40,414 | 41,028,421 |
| 2024-02-20 | 9.9 | 10.14 | 9.5 | 10.03 | +2.45% | 58,368 | 57,490,691 |
| 2024-02-19 | 9.13 | 9.79 | 9.01 | 9.79 | +10% | 83,660 | 80,263,926 |
| 2024-02-08 | 8.25 | 8.9 | 8.25 | 8.9 | +10.01% | 57,782 | 49,741,404 |
| 2024-02-07 | 8.68 | 8.88 | 8.08 | 8.09 | -5.82% | 80,702 | 68,443,026 |
| 2024-02-06 | 7.87 | 8.92 | 7.62 | 8.59 | +1.66% | 89,225 | 72,732,977 |
| 2024-02-05 | 9.32 | 9.32 | 8.45 | 8.45 | -10.01% | 63,595 | 54,680,791 |
| 2024-02-02 | 9.8 | 10.15 | 9.13 | 9.39 | -3.79% | 57,172 | 55,133,410 |
| 2024-02-01 | 10.04 | 10.16 | 9.7 | 9.76 | -3.94% | 52,477 | 51,905,772 |
| 2024-01-31 | 10.44 | 10.75 | 10.15 | 10.16 | -4.69% | 54,039 | 56,589,408 |
| 2024-01-30 | 10.78 | 11 | 10.55 | 10.66 | -1.11% | 60,252 | 64,588,315 |
| 2024-01-29 | 11.77 | 11.89 | 10.77 | 10.78 | -9.34% | 80,832 | 89,923,229 |
| 2024-01-26 | 11.58 | 12.24 | 11.49 | 11.89 | +2.06% | 87,870 | 104,647,734 |
| 2024-01-25 | 11.3 | 11.76 | 10.93 | 11.65 | +2.82% | 85,026 | 96,402,622 |
| 2024-01-24 | 11.54 | 11.72 | 10.83 | 11.33 | -2.33% | 89,276 | 99,988,101 |
| 2024-01-23 | 11.79 | 11.9 | 11.3 | 11.6 | -2.52% | 67,413 | 77,639,131 |
| 2024-01-22 | 12.68 | 12.8 | 11.77 | 11.9 | -6.37% | 62,874 | 77,373,091 |
| 2024-01-19 | 12.93 | 13.44 | 12.67 | 12.71 | -1.32% | 57,998 | 75,449,885 |
| 2024-01-18 | 13.04 | 13.18 | 12.63 | 12.88 | -2.87% | 69,330 | 89,058,129 |
| 2024-01-17 | 13.36 | 13.9 | 13.19 | 13.26 | 0% | 91,472 | 123,940,316 |
| 2024-01-16 | 13.4 | 13.47 | 12.92 | 13.26 | -1.19% | 69,566 | 91,168,893 |
| 2024-01-15 | 13.08 | 13.62 | 13 | 13.42 | +0.98% | 88,553 | 117,284,369 |
| 2024-01-12 | 13.36 | 13.64 | 13.28 | 13.29 | -1.99% | 109,489 | 147,157,447 |
| 2024-01-11 | 13.23 | 14.26 | 13.13 | 13.56 | +1.65% | 97,634 | 132,507,433 |
| 2024-01-10 | 14.15 | 14.15 | 13.31 | 13.34 | -6.25% | 129,719 | 176,194,494 |
| 2024-01-09 | 14 | 15.15 | 13.35 | 14.23 | +0.49% | 241,200 | 343,599,803 |
| 2024-01-08 | 13.6 | 14.37 | 13.53 | 14.16 | +4.66% | 220,195 | 308,911,722 |
| 2024-01-05 | 13.95 | 14.6 | 13.52 | 13.53 | -0.22% | 261,911 | 367,942,788 |
| 2024-01-04 | 13.45 | 13.87 | 13.21 | 13.56 | +0.74% | 137,283 | 186,402,479 |
| 2024-01-03 | 13.54 | 13.88 | 13.26 | 13.46 | -1.9% | 161,906 | 219,317,065 |
| 2024-01-02 | 13.36 | 14.12 | 13.35 | 13.72 | +0.73% | 194,961 | 267,791,396 |
| 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：