股票概览
10.75
-4.78%
-0.54
11.2
开盘价
11.2
最高价
10.7
最低价
49,627
成交量
数据更新至: 2024-05-20
技术指标
10.81
MA5 (5日均线)
10.59
MA10 (10日均线)
10.04
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 | 11.2 | 11.2 | 10.7 | 10.75 | -4.78% | 49,627 | 53,804,689 |
| 2024-05-17 | 11.08 | 11.36 | 10.67 | 11.29 | +1.9% | 80,379 | 88,662,633 |
| 2024-05-16 | 10.59 | 11.14 | 10.5 | 11.08 | +4.73% | 68,010 | 74,589,345 |
| 2024-05-15 | 10.39 | 10.74 | 10.23 | 10.58 | +2.22% | 24,702 | 26,081,618 |
| 2024-05-14 | 10.12 | 10.37 | 10.08 | 10.35 | +2.07% | 13,099 | 13,484,557 |
| 2024-05-13 | 10.38 | 10.42 | 10.1 | 10.14 | -3.06% | 17,579 | 17,877,167 |
| 2024-05-10 | 10.55 | 10.6 | 10.33 | 10.46 | -0.19% | 13,867 | 14,474,263 |
| 2024-05-09 | 10.38 | 10.54 | 10.31 | 10.48 | +1.95% | 15,159 | 15,888,712 |
| 2024-05-08 | 10.44 | 10.46 | 10.27 | 10.28 | -1.53% | 14,329 | 14,812,453 |
| 2024-05-07 | 10.35 | 10.44 | 10.24 | 10.44 | +0.87% | 18,804 | 19,449,117 |
| 2024-05-06 | 10.28 | 10.42 | 10.2 | 10.35 | +2.37% | 22,951 | 23,691,982 |
| 2024-04-30 | 10.05 | 10.16 | 9.97 | 10.11 | +0.1% | 21,399 | 21,540,508 |
| 2024-04-29 | 9.59 | 10.19 | 9.56 | 10.1 | +6.2% | 33,130 | 33,019,599 |
| 2024-04-26 | 9.38 | 9.53 | 9.26 | 9.51 | +1.71% | 17,721 | 16,693,135 |
| 2024-04-25 | 9.29 | 9.42 | 9.21 | 9.35 | +0.75% | 12,344 | 11,537,210 |
| 2024-04-24 | 9.22 | 9.29 | 9.17 | 9.28 | +0.65% | 16,128 | 14,920,444 |
| 2024-04-23 | 8.89 | 9.28 | 8.89 | 9.22 | +2.9% | 20,776 | 19,054,311 |
| 2024-04-22 | 8.98 | 9.1 | 8.81 | 8.96 | -0.99% | 15,166 | 13,614,105 |
| 2024-04-19 | 9.03 | 9.22 | 8.94 | 9.05 | -0.55% | 18,050 | 16,353,749 |
| 2024-04-18 | 9.19 | 9.33 | 8.99 | 9.1 | -1.41% | 22,525 | 20,637,166 |
| 2024-04-17 | 8.64 | 9.27 | 8.64 | 9.23 | +8.46% | 35,343 | 32,129,552 |
| 2024-04-16 | 9.09 | 9.26 | 8.51 | 8.51 | -8.3% | 35,733 | 31,243,445 |
| 2024-04-15 | 10.17 | 10.33 | 9.18 | 9.28 | -8.84% | 50,189 | 47,803,547 |
| 2024-04-12 | 9.92 | 10.56 | 9.83 | 10.18 | +2.62% | 56,489 | 57,524,162 |
| 2024-04-11 | 9.9 | 10.06 | 9.82 | 9.92 | -0.7% | 32,395 | 32,214,386 |
| 2024-04-10 | 10.6 | 10.66 | 9.89 | 9.99 | -6.81% | 66,686 | 67,963,936 |
| 2024-04-09 | 10.6 | 10.76 | 10.4 | 10.72 | -2.63% | 78,391 | 82,853,820 |
| 2024-04-08 | 12.46 | 12.46 | 10.81 | 11.01 | -2.82% | 151,084 | 176,180,998 |
| 2024-04-03 | 10.31 | 11.33 | 10.23 | 11.33 | +10% | 45,320 | 50,328,726 |
| 2024-04-02 | 10.5 | 10.55 | 10.21 | 10.3 | -2.65% | 52,254 | 54,049,689 |
| 2024-04-01 | 10.37 | 10.8 | 10.3 | 10.58 | +1.05% | 66,421 | 70,291,674 |
| 2024-03-29 | 11.16 | 11.21 | 10.44 | 10.47 | -9.74% | 110,379 | 117,910,233 |
| 2024-03-28 | 10.87 | 11.6 | 10.6 | 11.6 | +4.5% | 126,472 | 141,779,562 |
| 2024-03-27 | 10.55 | 11.33 | 10.46 | 11.1 | +3.16% | 118,296 | 130,078,196 |
| 2024-03-26 | 10.28 | 10.79 | 10.28 | 10.76 | +5.8% | 83,445 | 88,117,928 |
| 2024-03-25 | 10 | 10.68 | 9.91 | 10.17 | +1.7% | 51,437 | 53,033,156 |
| 2024-03-22 | 10.16 | 10.28 | 9.91 | 10 | -1.86% | 28,854 | 29,026,892 |
| 2024-03-21 | 10.26 | 10.32 | 10.09 | 10.19 | -0.49% | 25,966 | 26,483,265 |
| 2024-03-20 | 10.21 | 10.28 | 10.11 | 10.24 | -0.1% | 25,579 | 26,064,243 |
| 2024-03-19 | 10.14 | 10.36 | 10.01 | 10.25 | +1.08% | 45,195 | 45,919,857 |
| 2024-03-18 | 10.16 | 10.25 | 9.95 | 10.14 | -0.29% | 48,406 | 48,638,129 |
| 2024-03-15 | 9.86 | 10.95 | 9.81 | 10.17 | +2.11% | 53,427 | 55,213,209 |
| 2024-03-14 | 9.79 | 9.97 | 9.65 | 9.96 | +1.53% | 23,271 | 22,916,047 |
| 2024-03-13 | 9.85 | 9.87 | 9.63 | 9.81 | -0.3% | 17,231 | 16,791,135 |
| 2024-03-12 | 9.7 | 9.84 | 9.59 | 9.84 | +2.07% | 18,852 | 18,355,225 |
| 2024-03-11 | 9.56 | 9.66 | 9.48 | 9.64 | +1.26% | 13,036 | 12,459,996 |
| 2024-03-08 | 9.42 | 9.69 | 9.41 | 9.52 | +0.95% | 16,852 | 16,056,273 |
| 2024-03-07 | 9.52 | 9.68 | 9.41 | 9.43 | -1.05% | 17,391 | 16,628,437 |
| 2024-03-06 | 9.35 | 9.55 | 9.29 | 9.53 | +1.93% | 15,206 | 14,356,453 |
| 2024-03-05 | 9.6 | 9.6 | 9.33 | 9.35 | -2.6% | 15,430 | 14,544,476 |
| 2024-03-04 | 9.76 | 9.85 | 9.45 | 9.6 | -1.64% | 14,769 | 14,168,478 |
| 2024-03-01 | 10.01 | 10.02 | 9.65 | 9.76 | -2.98% | 27,052 | 26,429,840 |
| 2024-02-29 | 9.4 | 10.07 | 9.3 | 10.06 | +6.79% | 35,675 | 34,819,529 |
| 2024-02-28 | 10.67 | 10.78 | 9.42 | 9.42 | -10.03% | 33,910 | 33,945,932 |
| 2024-02-27 | 10.2 | 10.47 | 9.98 | 10.47 | +3.46% | 14,337 | 14,732,837 |
| 2024-02-26 | 9.8 | 10.3 | 9.74 | 10.12 | +3.05% | 21,891 | 22,048,284 |
| 2024-02-23 | 9.53 | 9.84 | 9.53 | 9.82 | +3.26% | 14,559 | 14,108,378 |
| 2024-02-22 | 9.38 | 9.54 | 9.31 | 9.51 | +1.39% | 14,618 | 13,814,467 |
| 2024-02-21 | 9.01 | 9.57 | 8.91 | 9.38 | +3.76% | 20,374 | 19,079,520 |
| 2024-02-20 | 8.95 | 9.09 | 8.79 | 9.04 | +0.56% | 17,154 | 15,438,751 |
| 2024-02-19 | 8.61 | 9.16 | 8.55 | 8.99 | +5.76% | 29,575 | 26,461,402 |
| 2024-02-08 | 7.87 | 8.53 | 7.7 | 8.5 | +8.01% | 39,850 | 32,325,632 |
| 2024-02-07 | 8.35 | 8.43 | 7.82 | 7.87 | -5.75% | 39,426 | 31,613,419 |
| 2024-02-06 | 8.29 | 8.72 | 8 | 8.35 | -6.07% | 40,857 | 33,522,115 |
| 2024-02-05 | 9.5 | 9.59 | 8.89 | 8.89 | -10.02% | 29,843 | 26,808,392 |
| 2024-02-02 | 10.31 | 10.78 | 9.63 | 9.88 | -5.18% | 25,964 | 26,469,467 |
| 2024-02-01 | 10.79 | 10.79 | 10.29 | 10.42 | -3.34% | 22,036 | 23,121,986 |
| 2024-01-31 | 11.4 | 11.5 | 10.71 | 10.78 | -5.77% | 31,271 | 34,341,205 |
| 2024-01-30 | 12.01 | 12.02 | 11.38 | 11.44 | -4.83% | 16,333 | 19,143,291 |
| 2024-01-29 | 12.46 | 12.56 | 12.02 | 12.02 | -2.83% | 17,719 | 21,553,965 |
| 2024-01-26 | 12.17 | 12.57 | 12.1 | 12.37 | +1.73% | 19,098 | 23,636,272 |
| 2024-01-25 | 11.76 | 12.19 | 11.62 | 12.16 | +3.75% | 16,425 | 19,619,890 |
| 2024-01-24 | 11.52 | 12.02 | 11.27 | 11.72 | +1.91% | 19,127 | 22,297,798 |
| 2024-01-23 | 11.64 | 11.8 | 11.22 | 11.5 | -2.54% | 24,277 | 27,770,829 |
| 2024-01-22 | 12.84 | 12.9 | 11.56 | 11.8 | -8.03% | 21,409 | 26,395,456 |
| 2024-01-19 | 12.97 | 13.18 | 12.74 | 12.83 | -1% | 16,311 | 21,116,341 |
| 2024-01-18 | 13.15 | 13.26 | 12.68 | 12.96 | -1.22% | 24,196 | 31,379,289 |
| 2024-01-17 | 13.2 | 13.32 | 13.11 | 13.12 | -0.91% | 9,954 | 13,168,046 |
| 2024-01-16 | 13.26 | 13.28 | 13.03 | 13.24 | -0.15% | 8,490 | 11,171,917 |
| 2024-01-15 | 13.18 | 13.31 | 13.12 | 13.26 | +0.61% | 11,144 | 14,742,505 |
| 2024-01-12 | 13.19 | 13.39 | 13.15 | 13.18 | +0.15% | 11,248 | 14,915,536 |
| 2024-01-11 | 13.06 | 13.26 | 13.06 | 13.16 | +0.08% | 8,583 | 11,311,683 |
| 2024-01-10 | 13.25 | 13.29 | 13.02 | 13.15 | -0.3% | 9,884 | 13,017,665 |
| 2024-01-09 | 13.09 | 13.26 | 13.04 | 13.19 | +1.23% | 11,201 | 14,731,196 |
| 2024-01-08 | 13.27 | 13.36 | 13.01 | 13.03 | -1.51% | 9,135 | 11,988,360 |
| 2024-01-05 | 13.31 | 13.4 | 13.16 | 13.23 | -0.53% | 11,861 | 15,750,991 |
| 2024-01-04 | 13.18 | 13.3 | 13.1 | 13.3 | +0.53% | 10,692 | 14,119,354 |
| 2024-01-03 | 13.38 | 13.42 | 13.12 | 13.23 | -1.12% | 11,178 | 14,793,661 |
| 2024-01-02 | 13.1 | 13.42 | 13.1 | 13.38 | +1.98% | 17,259 | 23,013,593 |
| 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：