股票概览
10.81
-1.28%
-0.14
11
开盘价
11.02
最高价
10.73
最低价
206,370
成交量
数据更新至: 2024-05-20
技术指标
10.83
MA5 (5日均线)
10.94
MA10 (10日均线)
11.17
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 | 11.02 | 10.73 | 10.81 | -1.28% | 206,370 | 223,648,865 |
| 2024-05-17 | 10.83 | 10.99 | 10.66 | 10.95 | +2.62% | 281,881 | 306,625,136 |
| 2024-05-16 | 10.81 | 11.04 | 10.59 | 10.67 | -0.74% | 254,635 | 275,368,611 |
| 2024-05-15 | 10.89 | 11.04 | 10.74 | 10.75 | -2.01% | 196,310 | 213,868,250 |
| 2024-05-14 | 11.19 | 11.19 | 10.84 | 10.97 | -2.05% | 233,917 | 256,736,482 |
| 2024-05-13 | 10.87 | 11.2 | 10.56 | 11.2 | +2.19% | 317,182 | 348,118,880 |
| 2024-05-10 | 11.11 | 11.23 | 10.83 | 10.96 | -2.06% | 204,678 | 224,408,731 |
| 2024-05-09 | 10.76 | 11.33 | 10.63 | 11.19 | +3.61% | 363,590 | 400,966,244 |
| 2024-05-08 | 11.1 | 11.1 | 10.58 | 10.8 | -3.05% | 277,265 | 299,344,544 |
| 2024-05-07 | 10.95 | 11.14 | 10.78 | 11.14 | +2.39% | 375,093 | 413,646,184 |
| 2024-05-06 | 11 | 11.24 | 10.71 | 10.88 | +0.28% | 359,212 | 391,930,261 |
| 2024-04-30 | 11.65 | 11.71 | 10.8 | 10.85 | -8.28% | 533,087 | 588,170,234 |
| 2024-04-29 | 11.51 | 12.1 | 11.5 | 11.83 | +0.94% | 702,108 | 830,584,873 |
| 2024-04-26 | 11.1 | 12.36 | 11.03 | 11.72 | +4.27% | 907,521 | 1,077,004,878 |
| 2024-04-25 | 11.31 | 11.58 | 11.1 | 11.24 | -1.49% | 406,811 | 460,985,414 |
| 2024-04-24 | 10.81 | 11.66 | 10.81 | 11.41 | +2.52% | 613,242 | 696,260,053 |
| 2024-04-23 | 11.05 | 11.46 | 10.8 | 11.13 | -0.98% | 513,473 | 571,808,278 |
| 2024-04-22 | 11.51 | 11.7 | 10.85 | 11.24 | -6.8% | 545,720 | 610,737,764 |
| 2024-04-19 | 10.79 | 12.5 | 10.6 | 12.06 | +4.33% | 1,040,165 | 1,207,016,071 |
| 2024-04-18 | 11.03 | 11.56 | 10.9 | 11.56 | +9.99% | 920,332 | 1,045,142,327 |
| 2024-04-17 | 9.67 | 10.51 | 9.67 | 10.51 | +10.05% | 437,384 | 444,828,377 |
| 2024-04-16 | 9.51 | 9.84 | 9.21 | 9.55 | -0.1% | 262,421 | 250,030,342 |
| 2024-04-15 | 9.54 | 9.67 | 9.18 | 9.56 | +0.1% | 161,599 | 153,289,127 |
| 2024-04-12 | 9.7 | 9.76 | 9.52 | 9.55 | -1.55% | 105,560 | 101,333,410 |
| 2024-04-11 | 9.61 | 9.79 | 9.52 | 9.7 | -0.41% | 131,483 | 127,218,969 |
| 2024-04-10 | 9.87 | 10.05 | 9.59 | 9.74 | -0.51% | 189,160 | 185,161,729 |
| 2024-04-09 | 9.82 | 10.08 | 9.7 | 9.79 | +1.03% | 163,414 | 160,886,648 |
| 2024-04-08 | 9.88 | 9.88 | 9.59 | 9.69 | -0.72% | 138,148 | 134,221,414 |
| 2024-04-03 | 9.9 | 9.97 | 9.68 | 9.76 | -2.4% | 187,790 | 183,472,139 |
| 2024-04-02 | 10.08 | 10.24 | 9.95 | 10 | -1.48% | 264,795 | 266,684,917 |
| 2024-04-01 | 10.01 | 10.33 | 9.88 | 10.15 | +0.89% | 385,238 | 388,246,024 |
| 2024-03-29 | 9.98 | 10.52 | 9.68 | 10.06 | +1.51% | 550,393 | 552,139,300 |
| 2024-03-28 | 9.19 | 9.91 | 9.14 | 9.91 | +9.99% | 331,823 | 318,475,641 |
| 2024-03-27 | 9.44 | 9.5 | 8.96 | 9.01 | -5.85% | 252,411 | 231,924,528 |
| 2024-03-26 | 9.6 | 9.9 | 9.32 | 9.57 | -2.05% | 352,217 | 335,442,756 |
| 2024-03-25 | 9.59 | 10.2 | 9.59 | 9.77 | +1.14% | 468,770 | 463,829,473 |
| 2024-03-22 | 10.93 | 10.93 | 9.61 | 9.66 | -7.38% | 712,443 | 722,266,687 |
| 2024-03-21 | 10.43 | 10.43 | 10.01 | 10.43 | +10.02% | 249,339 | 259,548,740 |
| 2024-03-20 | 8.64 | 9.48 | 8.63 | 9.48 | +9.98% | 336,564 | 316,334,582 |
| 2024-03-19 | 8.68 | 8.74 | 8.61 | 8.62 | -0.46% | 38,714 | 33,602,714 |
| 2024-03-18 | 8.65 | 8.67 | 8.57 | 8.66 | +0.93% | 40,148 | 34,662,889 |
| 2024-03-15 | 8.54 | 8.58 | 8.46 | 8.58 | +0.7% | 33,819 | 28,853,487 |
| 2024-03-14 | 8.55 | 8.57 | 8.44 | 8.52 | -0.12% | 34,989 | 29,796,726 |
| 2024-03-13 | 8.55 | 8.61 | 8.45 | 8.53 | -0.23% | 35,826 | 30,553,179 |
| 2024-03-12 | 8.53 | 8.56 | 8.41 | 8.55 | +0.23% | 41,178 | 34,969,662 |
| 2024-03-11 | 8.38 | 8.53 | 8.36 | 8.53 | +2.16% | 46,099 | 38,942,497 |
| 2024-03-08 | 8.29 | 8.37 | 8.24 | 8.35 | +0.72% | 29,616 | 24,613,720 |
| 2024-03-07 | 8.3 | 8.42 | 8.28 | 8.29 | +0.12% | 44,598 | 37,205,032 |
| 2024-03-06 | 8.25 | 8.34 | 8.22 | 8.28 | +0.12% | 36,472 | 30,170,258 |
| 2024-03-05 | 8.32 | 8.35 | 8.26 | 8.27 | -1.08% | 36,663 | 30,428,257 |
| 2024-03-04 | 8.43 | 8.44 | 8.24 | 8.36 | -0.83% | 62,178 | 51,709,458 |
| 2024-03-01 | 8.4 | 8.46 | 8.36 | 8.43 | -0.35% | 49,474 | 41,590,072 |
| 2024-02-29 | 8.31 | 8.46 | 8.26 | 8.46 | +1.44% | 69,138 | 57,870,845 |
| 2024-02-28 | 8.61 | 8.68 | 8.33 | 8.34 | -3.02% | 112,359 | 95,290,600 |
| 2024-02-27 | 8.5 | 8.6 | 8.44 | 8.6 | +1.18% | 58,506 | 49,801,172 |
| 2024-02-26 | 8.47 | 8.61 | 8.47 | 8.5 | -0.12% | 60,791 | 51,949,139 |
| 2024-02-23 | 8.36 | 8.54 | 8.32 | 8.51 | +1.92% | 69,568 | 58,856,983 |
| 2024-02-22 | 8.25 | 8.38 | 8.25 | 8.35 | +0.85% | 53,008 | 44,062,837 |
| 2024-02-21 | 8.2 | 8.45 | 8.18 | 8.28 | -0.36% | 68,661 | 57,317,871 |
| 2024-02-20 | 8.29 | 8.42 | 8.12 | 8.31 | +0.24% | 42,785 | 35,461,074 |
| 2024-02-19 | 8.16 | 8.37 | 8.08 | 8.29 | +2.6% | 71,843 | 59,223,056 |
| 2024-02-08 | 7.57 | 8.13 | 7.57 | 8.08 | +7.73% | 97,465 | 76,470,582 |
| 2024-02-07 | 7.59 | 7.72 | 7.38 | 7.5 | -0.53% | 73,618 | 55,706,469 |
| 2024-02-06 | 7.15 | 7.68 | 6.97 | 7.54 | +4.29% | 82,291 | 60,032,146 |
| 2024-02-05 | 7.71 | 7.77 | 7.08 | 7.23 | -7.78% | 92,959 | 68,146,147 |
| 2024-02-02 | 8.08 | 8.2 | 7.66 | 7.84 | -2.85% | 76,492 | 60,662,947 |
| 2024-02-01 | 8.11 | 8.19 | 7.95 | 8.07 | -1.34% | 66,817 | 54,028,771 |
| 2024-01-31 | 8.38 | 8.47 | 8.12 | 8.18 | -2.73% | 57,064 | 47,093,582 |
| 2024-01-30 | 8.64 | 8.69 | 8.41 | 8.41 | -2.55% | 52,548 | 45,046,521 |
| 2024-01-29 | 8.84 | 8.9 | 8.61 | 8.63 | -1.48% | 57,587 | 50,387,047 |
| 2024-01-26 | 8.73 | 8.86 | 8.69 | 8.76 | +0.69% | 63,790 | 56,040,193 |
| 2024-01-25 | 8.28 | 8.73 | 8.26 | 8.7 | +5.33% | 85,979 | 73,413,918 |
| 2024-01-24 | 8.09 | 8.3 | 7.93 | 8.26 | +2.86% | 56,582 | 45,928,733 |
| 2024-01-23 | 7.9 | 8.06 | 7.74 | 8.03 | +1.65% | 50,683 | 40,069,449 |
| 2024-01-22 | 8.39 | 8.39 | 7.81 | 7.9 | -5.84% | 85,282 | 68,894,428 |
| 2024-01-19 | 8.52 | 8.56 | 8.35 | 8.39 | -1.64% | 45,942 | 38,880,453 |
| 2024-01-18 | 8.73 | 8.73 | 8.29 | 8.53 | -2.51% | 80,923 | 68,642,386 |
| 2024-01-17 | 8.84 | 8.87 | 8.71 | 8.75 | -1.24% | 34,613 | 30,467,079 |
| 2024-01-16 | 8.92 | 8.96 | 8.76 | 8.86 | -1.12% | 49,696 | 43,981,745 |
| 2024-01-15 | 9.02 | 9.02 | 8.81 | 8.96 | -0.33% | 42,010 | 37,469,219 |
| 2024-01-12 | 8.87 | 9.09 | 8.87 | 8.99 | +1.24% | 50,362 | 45,372,582 |
| 2024-01-11 | 8.77 | 8.91 | 8.76 | 8.88 | +1.14% | 37,969 | 33,610,451 |
| 2024-01-10 | 8.81 | 8.87 | 8.76 | 8.78 | -0.79% | 31,939 | 28,182,533 |
| 2024-01-09 | 8.82 | 8.93 | 8.79 | 8.85 | 0% | 33,670 | 29,826,210 |
| 2024-01-08 | 8.92 | 9.07 | 8.85 | 8.85 | -1.34% | 45,032 | 40,311,438 |
| 2024-01-05 | 8.96 | 9.09 | 8.9 | 8.97 | -0.11% | 44,302 | 39,940,418 |
| 2024-01-04 | 9 | 9 | 8.94 | 8.98 | +0.11% | 36,596 | 32,845,366 |
| 2024-01-03 | 8.98 | 8.99 | 8.9 | 8.97 | +0.22% | 36,067 | 32,260,261 |
| 2024-01-02 | 8.93 | 9.02 | 8.88 | 8.95 | +0.56% | 43,226 | 38,781,229 |
| 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：