股票概览
10.64
+1.33%
+0.14
10.5
开盘价
10.65
最高价
10.42
最低价
71,082
成交量
数据更新至: 2024-05-20
技术指标
10.55
MA5 (5日均线)
10.70
MA10 (10日均线)
11.03
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 | 10.5 | 10.65 | 10.42 | 10.64 | +1.33% | 71,082 | 75,198,634 |
| 2024-05-17 | 10.53 | 10.6 | 10.32 | 10.5 | -0.19% | 77,433 | 80,578,810 |
| 2024-05-16 | 10.56 | 10.62 | 10.43 | 10.52 | +0.38% | 61,520 | 64,868,259 |
| 2024-05-15 | 10.64 | 10.68 | 10.45 | 10.48 | -1.13% | 63,222 | 66,709,938 |
| 2024-05-14 | 10.6 | 10.71 | 10.51 | 10.6 | +1.34% | 75,720 | 80,327,366 |
| 2024-05-13 | 10.7 | 10.71 | 10.42 | 10.46 | -3.24% | 91,438 | 96,403,350 |
| 2024-05-10 | 11.07 | 11.07 | 10.77 | 10.81 | -1.55% | 87,753 | 95,202,209 |
| 2024-05-09 | 10.8 | 11.18 | 10.79 | 10.98 | +1.86% | 99,974 | 109,583,371 |
| 2024-05-08 | 11.13 | 11.13 | 10.75 | 10.78 | -3.58% | 130,911 | 142,434,034 |
| 2024-05-07 | 11.16 | 11.33 | 11.1 | 11.18 | +0.09% | 102,291 | 114,600,544 |
| 2024-05-06 | 11.25 | 11.43 | 11.06 | 11.17 | +0.9% | 134,342 | 150,943,934 |
| 2024-04-30 | 11.33 | 11.41 | 11 | 11.07 | -1.86% | 121,232 | 135,242,264 |
| 2024-04-29 | 11.25 | 11.4 | 11.11 | 11.28 | -0.27% | 174,592 | 196,514,003 |
| 2024-04-26 | 10.89 | 11.7 | 10.62 | 11.31 | -4.07% | 305,651 | 337,284,033 |
| 2024-04-25 | 11.68 | 11.79 | 11.53 | 11.79 | +0.51% | 102,536 | 119,605,382 |
| 2024-04-24 | 11.39 | 11.73 | 11.34 | 11.73 | +3.26% | 102,161 | 118,352,606 |
| 2024-04-23 | 11.33 | 11.53 | 11.31 | 11.36 | +1.16% | 77,347 | 88,302,439 |
| 2024-04-22 | 11.05 | 11.34 | 10.95 | 11.23 | -0.71% | 65,379 | 72,973,368 |
| 2024-04-19 | 11.37 | 11.55 | 11.3 | 11.31 | -1.31% | 80,989 | 92,232,085 |
| 2024-04-18 | 11.49 | 11.68 | 11.35 | 11.46 | -1.46% | 116,755 | 134,566,796 |
| 2024-04-17 | 11.14 | 11.66 | 11.12 | 11.63 | +6.8% | 127,644 | 145,688,764 |
| 2024-04-16 | 11.39 | 11.4 | 10.85 | 10.89 | -4.72% | 123,547 | 136,590,692 |
| 2024-04-15 | 11.51 | 11.62 | 11.14 | 11.43 | -0.87% | 109,262 | 124,221,791 |
| 2024-04-12 | 11.73 | 11.81 | 11.51 | 11.53 | -1.71% | 89,101 | 103,693,572 |
| 2024-04-11 | 11.56 | 11.87 | 11.52 | 11.73 | +0.95% | 109,389 | 128,714,085 |
| 2024-04-10 | 11.94 | 11.95 | 11.5 | 11.62 | -3.41% | 115,787 | 135,466,695 |
| 2024-04-09 | 11.76 | 12.03 | 11.76 | 12.03 | +1.6% | 75,463 | 90,089,401 |
| 2024-04-08 | 12.11 | 12.11 | 11.8 | 11.84 | -2.15% | 95,441 | 113,603,248 |
| 2024-04-03 | 12.4 | 12.41 | 12.02 | 12.1 | -2.58% | 135,221 | 164,085,225 |
| 2024-04-02 | 12.85 | 12.85 | 12.37 | 12.42 | -3.35% | 146,313 | 183,137,790 |
| 2024-04-01 | 12.6 | 12.86 | 12.6 | 12.85 | +2.55% | 134,377 | 171,598,699 |
| 2024-03-29 | 12.38 | 12.53 | 12.2 | 12.53 | +0.4% | 109,979 | 135,773,226 |
| 2024-03-28 | 12.06 | 12.61 | 12.05 | 12.48 | +3.06% | 149,880 | 186,367,112 |
| 2024-03-27 | 12.75 | 12.96 | 12.1 | 12.11 | -5.39% | 193,041 | 239,311,039 |
| 2024-03-26 | 13.16 | 13.27 | 12.59 | 12.8 | -3.9% | 259,009 | 334,417,131 |
| 2024-03-25 | 14 | 14 | 13.26 | 13.32 | -3.83% | 313,526 | 427,429,075 |
| 2024-03-22 | 13.42 | 14 | 13.26 | 13.85 | +2.67% | 393,811 | 537,897,791 |
| 2024-03-21 | 13.57 | 13.86 | 13.48 | 13.49 | +0.07% | 329,356 | 448,899,145 |
| 2024-03-20 | 13.17 | 13.58 | 13.15 | 13.48 | +2.51% | 302,573 | 404,756,135 |
| 2024-03-19 | 13.25 | 13.35 | 13.12 | 13.15 | -0.53% | 203,592 | 269,247,528 |
| 2024-03-18 | 12.92 | 13.25 | 12.83 | 13.22 | +2.4% | 240,595 | 314,495,465 |
| 2024-03-15 | 12.81 | 12.92 | 12.57 | 12.91 | +0.08% | 163,336 | 208,172,550 |
| 2024-03-14 | 13.09 | 13.12 | 12.7 | 12.9 | -2.49% | 212,513 | 274,769,972 |
| 2024-03-13 | 12.95 | 13.49 | 12.91 | 13.23 | +2.16% | 381,131 | 505,551,570 |
| 2024-03-12 | 12.85 | 12.98 | 12.73 | 12.95 | +0.23% | 203,976 | 262,744,290 |
| 2024-03-11 | 12.6 | 12.93 | 12.5 | 12.92 | +3.36% | 250,693 | 319,647,081 |
| 2024-03-08 | 12.4 | 12.55 | 12.23 | 12.5 | +0.97% | 151,088 | 187,450,434 |
| 2024-03-07 | 12.88 | 12.95 | 12.38 | 12.38 | -4.18% | 203,955 | 257,528,043 |
| 2024-03-06 | 12.9 | 13.08 | 12.67 | 12.92 | -0.23% | 200,841 | 258,469,703 |
| 2024-03-05 | 13.05 | 13.23 | 12.83 | 12.95 | -2.78% | 282,447 | 367,863,285 |
| 2024-03-04 | 12.82 | 13.34 | 12.41 | 13.32 | +3.5% | 358,741 | 461,356,081 |
| 2024-03-01 | 12.79 | 12.88 | 12.57 | 12.87 | +0.86% | 225,192 | 287,150,634 |
| 2024-02-29 | 12.15 | 12.77 | 12.12 | 12.76 | +4.16% | 219,681 | 276,843,379 |
| 2024-02-28 | 13.1 | 13.37 | 12.22 | 12.25 | -6.91% | 372,971 | 480,591,131 |
| 2024-02-27 | 12.76 | 13.22 | 12.65 | 13.16 | +2.41% | 274,734 | 357,076,030 |
| 2024-02-26 | 12.77 | 13.19 | 12.55 | 12.85 | -0.54% | 296,350 | 379,513,493 |
| 2024-02-23 | 12.65 | 13 | 12.34 | 12.92 | +3.78% | 342,013 | 434,444,584 |
| 2024-02-22 | 12.2 | 12.59 | 12.2 | 12.45 | +1.47% | 215,481 | 267,397,483 |
| 2024-02-21 | 12.25 | 12.72 | 12.12 | 12.27 | -1.05% | 274,481 | 341,158,299 |
| 2024-02-20 | 12.4 | 12.49 | 12.1 | 12.4 | -1.43% | 263,854 | 324,618,263 |
| 2024-02-19 | 12.2 | 12.59 | 11.91 | 12.58 | +8.08% | 334,604 | 410,029,488 |
| 2024-02-08 | 11.1 | 11.65 | 11.1 | 11.64 | +5.63% | 208,525 | 238,415,188 |
| 2024-02-07 | 10.9 | 11.4 | 10.8 | 11.02 | +1.1% | 202,762 | 225,393,848 |
| 2024-02-06 | 9.9 | 11.09 | 9.81 | 10.9 | +6.65% | 194,519 | 205,139,679 |
| 2024-02-05 | 11.19 | 11.2 | 10.22 | 10.22 | -10.04% | 241,773 | 253,529,293 |
| 2024-02-02 | 11.25 | 11.58 | 10.9 | 11.36 | +1.07% | 219,229 | 247,628,920 |
| 2024-02-01 | 11.2 | 11.62 | 10.85 | 11.24 | -0.97% | 169,431 | 190,246,586 |
| 2024-01-31 | 11.54 | 11.98 | 11.34 | 11.35 | -2.16% | 182,833 | 213,988,652 |
| 2024-01-30 | 12.05 | 12.17 | 11.57 | 11.6 | -6.15% | 195,617 | 232,398,900 |
| 2024-01-29 | 12.23 | 12.63 | 11.81 | 12.36 | +0.49% | 268,092 | 330,015,910 |
| 2024-01-26 | 12.48 | 12.93 | 12.25 | 12.3 | +1.4% | 333,759 | 419,049,230 |
| 2024-01-25 | 11.82 | 12.21 | 11.65 | 12.13 | +1.51% | 221,886 | 265,769,922 |
| 2024-01-24 | 11.67 | 12 | 11.25 | 11.95 | +3.02% | 189,766 | 219,847,151 |
| 2024-01-23 | 11.3 | 11.69 | 11.05 | 11.6 | +2.47% | 167,746 | 192,661,650 |
| 2024-01-22 | 12.14 | 12.3 | 11.16 | 11.32 | -7.21% | 220,504 | 258,429,175 |
| 2024-01-19 | 11.85 | 12.37 | 11.84 | 12.2 | +2.01% | 247,272 | 301,113,253 |
| 2024-01-18 | 11.66 | 11.98 | 11.43 | 11.96 | +0.67% | 204,040 | 238,773,883 |
| 2024-01-17 | 12.55 | 12.6 | 11.8 | 11.88 | -6.6% | 261,168 | 315,779,017 |
| 2024-01-16 | 13.2 | 13.2 | 12.33 | 12.72 | -4.07% | 296,828 | 376,928,131 |
| 2024-01-15 | 13.19 | 13.52 | 12.86 | 13.26 | +0.53% | 170,251 | 225,134,032 |
| 2024-01-12 | 13.55 | 13.8 | 13.15 | 13.19 | -4.14% | 218,182 | 292,966,877 |
| 2024-01-11 | 13.26 | 13.85 | 13.26 | 13.76 | +4.08% | 278,688 | 379,716,143 |
| 2024-01-10 | 14.11 | 14.19 | 13.2 | 13.22 | -7.49% | 357,542 | 481,881,342 |
| 2024-01-09 | 14.4 | 14.84 | 14.13 | 14.29 | -1.65% | 312,421 | 449,745,466 |
| 2024-01-08 | 14.02 | 14.75 | 13.61 | 14.53 | +2.69% | 440,692 | 631,420,858 |
| 2024-01-05 | 14.56 | 14.7 | 13.93 | 14.15 | -4.52% | 459,651 | 657,390,021 |
| 2024-01-04 | 14.31 | 15.24 | 14.15 | 14.82 | +3.78% | 685,300 | 1,010,136,986 |
| 2024-01-03 | 14.13 | 14.57 | 14 | 14.28 | +1.06% | 459,882 | 656,517,909 |
| 2024-01-02 | 15 | 15 | 14.1 | 14.13 | -1.74% | 678,008 | 984,076,391 |
| 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：