股票概览
10.37
-0.86%
-0.09
10.48
开盘价
10.56
最高价
10.33
最低价
41,469
成交量
数据更新至: 2024-05-20
技术指标
10.46
MA5 (5日均线)
10.53
MA10 (10日均线)
10.47
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 | 10.48 | 10.56 | 10.33 | 10.37 | -0.86% | 41,469 | 43,337,312 |
| 2024-05-17 | 10.46 | 10.47 | 10.27 | 10.46 | +0.29% | 36,292 | 37,659,070 |
| 2024-05-16 | 10.52 | 10.58 | 10.41 | 10.43 | -0.48% | 32,889 | 34,533,660 |
| 2024-05-15 | 10.52 | 10.58 | 10.45 | 10.48 | -0.57% | 23,118 | 24,302,042 |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.54 | +1.35% | 39,177 | 41,259,099 |
| 2024-05-13 | 10.52 | 10.53 | 10.38 | 10.4 | -1.33% | 32,102 | 33,440,171 |
| 2024-05-10 | 10.75 | 10.8 | 10.5 | 10.54 | -1.77% | 41,812 | 44,479,221 |
| 2024-05-09 | 10.62 | 10.81 | 10.6 | 10.73 | +1.04% | 32,569 | 34,983,686 |
| 2024-05-08 | 10.71 | 10.84 | 10.61 | 10.62 | -0.75% | 32,340 | 34,621,815 |
| 2024-05-07 | 10.7 | 10.72 | 10.6 | 10.7 | +0.28% | 28,523 | 30,400,991 |
| 2024-05-06 | 10.71 | 10.85 | 10.64 | 10.67 | +0.28% | 53,944 | 57,986,166 |
| 2024-04-30 | 10.67 | 10.69 | 10.53 | 10.64 | -0.47% | 36,390 | 38,637,258 |
| 2024-04-29 | 10.33 | 10.7 | 10.31 | 10.69 | +3.38% | 60,311 | 63,783,273 |
| 2024-04-26 | 10.37 | 10.39 | 10.19 | 10.34 | -0.29% | 39,365 | 40,516,095 |
| 2024-04-25 | 10.38 | 10.4 | 10.29 | 10.37 | -0.1% | 29,117 | 30,108,849 |
| 2024-04-24 | 10.45 | 10.45 | 10.18 | 10.38 | -0.19% | 30,780 | 31,703,511 |
| 2024-04-23 | 10.29 | 10.43 | 10.23 | 10.4 | +0.19% | 42,069 | 43,553,285 |
| 2024-04-22 | 10.03 | 10.52 | 10 | 10.38 | +3.59% | 60,907 | 62,590,639 |
| 2024-04-19 | 10.1 | 10.2 | 9.91 | 10.02 | -1.28% | 49,533 | 49,679,460 |
| 2024-04-18 | 10.22 | 10.39 | 10.06 | 10.15 | -0.49% | 55,957 | 57,186,347 |
| 2024-04-17 | 9.97 | 10.58 | 9.97 | 10.2 | +2.51% | 84,966 | 87,369,248 |
| 2024-04-16 | 10.61 | 10.69 | 9.88 | 9.95 | -6.92% | 82,349 | 84,049,125 |
| 2024-04-15 | 10.62 | 10.92 | 10.35 | 10.69 | -1.02% | 65,957 | 70,412,643 |
| 2024-04-12 | 11 | 11.08 | 10.71 | 10.8 | -2.53% | 68,268 | 74,358,272 |
| 2024-04-11 | 11.23 | 11.3 | 10.92 | 11.08 | -3.15% | 118,781 | 132,158,162 |
| 2024-04-10 | 10.57 | 11.59 | 10.54 | 11.44 | +7.42% | 135,832 | 150,624,344 |
| 2024-04-09 | 10.35 | 10.69 | 10.26 | 10.65 | +2.11% | 41,720 | 43,793,511 |
| 2024-04-08 | 10.55 | 10.58 | 10.39 | 10.43 | -1.51% | 31,304 | 32,772,033 |
| 2024-04-03 | 10.35 | 10.6 | 10.31 | 10.59 | +1.92% | 36,891 | 38,731,043 |
| 2024-04-02 | 10.45 | 10.48 | 10.28 | 10.39 | -0.57% | 22,039 | 22,854,281 |
| 2024-04-01 | 10.29 | 10.45 | 10.25 | 10.45 | +1.75% | 31,037 | 32,097,017 |
| 2024-03-29 | 10.07 | 10.28 | 10.07 | 10.27 | +1.38% | 19,276 | 19,600,325 |
| 2024-03-28 | 10.1 | 10.32 | 10.02 | 10.13 | +0.6% | 36,046 | 36,662,029 |
| 2024-03-27 | 10.31 | 10.43 | 10.06 | 10.07 | -2.8% | 35,757 | 36,563,928 |
| 2024-03-26 | 10.39 | 10.46 | 10.2 | 10.36 | -0.48% | 27,769 | 28,658,762 |
| 2024-03-25 | 10.59 | 10.62 | 10.3 | 10.41 | -2.16% | 40,247 | 42,094,416 |
| 2024-03-22 | 10.7 | 10.79 | 10.52 | 10.64 | -1.85% | 35,809 | 38,134,825 |
| 2024-03-21 | 10.64 | 10.92 | 10.56 | 10.84 | +1.98% | 44,751 | 48,086,173 |
| 2024-03-20 | 10.52 | 10.65 | 10.51 | 10.63 | +0.38% | 31,361 | 33,219,073 |
| 2024-03-19 | 10.8 | 10.86 | 10.55 | 10.59 | -2.75% | 47,206 | 50,249,104 |
| 2024-03-18 | 10.54 | 10.95 | 10.41 | 10.89 | +4.11% | 73,188 | 78,280,319 |
| 2024-03-15 | 10.2 | 10.57 | 10.15 | 10.46 | +2.25% | 60,211 | 62,657,092 |
| 2024-03-14 | 10.23 | 10.55 | 10.16 | 10.23 | -0.78% | 37,407 | 38,621,022 |
| 2024-03-13 | 10.24 | 10.35 | 10.17 | 10.31 | +0.39% | 48,899 | 50,215,990 |
| 2024-03-12 | 10.04 | 10.33 | 9.98 | 10.27 | +2.8% | 58,572 | 59,540,221 |
| 2024-03-11 | 9.8 | 10.02 | 9.76 | 9.99 | +1.94% | 46,971 | 46,472,830 |
| 2024-03-08 | 9.85 | 9.91 | 9.7 | 9.8 | -0.81% | 38,238 | 37,389,368 |
| 2024-03-07 | 9.91 | 10.18 | 9.83 | 9.88 | -0.2% | 57,795 | 57,728,647 |
| 2024-03-06 | 9.91 | 10.05 | 9.83 | 9.9 | -0.7% | 52,450 | 52,110,133 |
| 2024-03-05 | 10.03 | 10.13 | 9.91 | 9.97 | -1.77% | 33,698 | 33,740,270 |
| 2024-03-04 | 10.21 | 10.21 | 9.98 | 10.15 | -0.59% | 38,045 | 38,362,746 |
| 2024-03-01 | 10.38 | 10.42 | 10.1 | 10.21 | -1.54% | 50,885 | 51,913,244 |
| 2024-02-29 | 10.01 | 10.38 | 9.98 | 10.37 | +2.17% | 43,932 | 44,944,336 |
| 2024-02-28 | 10.67 | 10.86 | 10.14 | 10.15 | -5.23% | 65,277 | 68,427,759 |
| 2024-02-27 | 10.48 | 10.75 | 10.41 | 10.71 | +1.61% | 34,048 | 36,189,172 |
| 2024-02-26 | 10.39 | 10.71 | 10.34 | 10.54 | +1.44% | 42,841 | 44,976,250 |
| 2024-02-23 | 10.31 | 10.46 | 10.2 | 10.39 | +0.68% | 47,451 | 48,990,504 |
| 2024-02-22 | 10.33 | 10.45 | 10.11 | 10.32 | +0.1% | 32,510 | 33,404,805 |
| 2024-02-21 | 10.16 | 10.66 | 10.06 | 10.31 | +0.68% | 61,686 | 63,863,144 |
| 2024-02-20 | 10.01 | 10.28 | 9.9 | 10.24 | +2.09% | 55,462 | 56,205,019 |
| 2024-02-19 | 9.72 | 10.23 | 9.7 | 10.03 | +3.19% | 85,465 | 85,475,663 |
| 2024-02-08 | 9.51 | 9.79 | 8.66 | 9.72 | +3.85% | 147,089 | 136,685,911 |
| 2024-02-07 | 9.63 | 9.84 | 9.3 | 9.36 | -2.7% | 118,978 | 113,255,007 |
| 2024-02-06 | 9 | 9.86 | 8.54 | 9.62 | +7.01% | 113,653 | 104,728,214 |
| 2024-02-05 | 9.8 | 9.8 | 8.92 | 8.99 | -9.28% | 113,974 | 104,057,012 |
| 2024-02-02 | 10.39 | 10.58 | 9.58 | 9.91 | -4.99% | 68,283 | 68,806,971 |
| 2024-02-01 | 10.55 | 10.7 | 10.32 | 10.43 | -0.67% | 74,751 | 78,638,165 |
| 2024-01-31 | 11.1 | 11.18 | 10.4 | 10.5 | -5.15% | 85,708 | 92,322,911 |
| 2024-01-30 | 11.55 | 11.55 | 11.06 | 11.07 | -4.57% | 65,211 | 73,613,653 |
| 2024-01-29 | 11.83 | 11.92 | 11.5 | 11.6 | -1.36% | 32,130 | 37,612,517 |
| 2024-01-26 | 11.88 | 11.98 | 11.7 | 11.76 | -0.93% | 26,054 | 30,819,954 |
| 2024-01-25 | 11.7 | 12 | 11.54 | 11.87 | +1.89% | 38,293 | 45,223,209 |
| 2024-01-24 | 11.41 | 11.8 | 11.23 | 11.65 | +2.19% | 43,818 | 50,561,172 |
| 2024-01-23 | 11.38 | 11.5 | 11.25 | 11.4 | -1.21% | 38,851 | 44,198,264 |
| 2024-01-22 | 12.3 | 12.3 | 11.41 | 11.54 | -5.49% | 35,947 | 42,591,231 |
| 2024-01-19 | 12.3 | 12.36 | 12.13 | 12.21 | -1.69% | 24,118 | 29,515,342 |
| 2024-01-18 | 12.48 | 12.58 | 11.97 | 12.42 | -1.35% | 60,929 | 74,097,910 |
| 2024-01-17 | 12.91 | 12.98 | 12.55 | 12.59 | -2.48% | 31,965 | 40,809,064 |
| 2024-01-16 | 12.99 | 13.14 | 12.68 | 12.91 | -0.84% | 31,436 | 40,466,021 |
| 2024-01-15 | 12.91 | 13.23 | 12.86 | 13.02 | 0% | 26,982 | 35,346,192 |
| 2024-01-12 | 13.05 | 13.31 | 12.99 | 13.02 | -0.15% | 21,829 | 28,676,244 |
| 2024-01-11 | 13.16 | 13.16 | 12.99 | 13.04 | -0.69% | 25,472 | 33,258,170 |
| 2024-01-10 | 13.09 | 13.21 | 12.89 | 13.13 | +0.15% | 29,562 | 38,664,164 |
| 2024-01-09 | 13.02 | 13.12 | 12.93 | 13.11 | +0.38% | 29,061 | 37,900,984 |
| 2024-01-08 | 13.14 | 13.35 | 13 | 13.06 | -0.68% | 36,489 | 47,938,598 |
| 2024-01-05 | 13.39 | 13.47 | 13.11 | 13.15 | -1.94% | 26,055 | 34,509,392 |
| 2024-01-04 | 13.26 | 13.5 | 13.15 | 13.41 | +0.52% | 41,356 | 55,345,570 |
| 2024-01-03 | 13.29 | 13.39 | 13.16 | 13.34 | -0.07% | 38,836 | 51,534,557 |
| 2024-01-02 | 13.16 | 13.53 | 13.01 | 13.35 | +2.14% | 50,286 | 67,143,510 |
| 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：