股票概览
10.6
-1.12%
-0.12
10.73
开盘价
10.93
最高价
10.58
最低价
41,198
成交量
数据更新至: 2024-05-20
技术指标
10.58
MA5 (5日均线)
10.78
MA10 (10日均线)
10.64
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 | 10.73 | 10.93 | 10.58 | 10.6 | -1.12% | 41,198 | 44,070,220 |
| 2024-05-17 | 10.75 | 10.75 | 10.51 | 10.72 | +0.75% | 34,488 | 36,704,889 |
| 2024-05-16 | 10.48 | 10.79 | 10.43 | 10.64 | +1.62% | 49,817 | 53,198,632 |
| 2024-05-15 | 10.41 | 10.59 | 10.28 | 10.47 | +0.19% | 34,980 | 36,599,292 |
| 2024-05-14 | 10.38 | 10.61 | 10.29 | 10.45 | +0.67% | 41,310 | 43,054,795 |
| 2024-05-13 | 10.73 | 10.84 | 10.36 | 10.38 | -4.86% | 62,143 | 65,276,117 |
| 2024-05-10 | 11.29 | 11.35 | 10.8 | 10.91 | -2.85% | 79,635 | 87,278,833 |
| 2024-05-09 | 11.31 | 11.58 | 11.2 | 11.23 | +1.35% | 101,136 | 114,819,794 |
| 2024-05-08 | 11.3 | 11.38 | 11.02 | 11.08 | -2.46% | 50,742 | 56,601,803 |
| 2024-05-07 | 11.18 | 11.38 | 11.09 | 11.36 | +0.89% | 70,190 | 78,821,751 |
| 2024-05-06 | 10.78 | 11.26 | 10.78 | 11.26 | +5.53% | 85,994 | 94,975,933 |
| 2024-04-30 | 10.78 | 10.93 | 10.56 | 10.67 | -1.2% | 67,336 | 72,076,344 |
| 2024-04-29 | 10.49 | 10.83 | 10.47 | 10.8 | +2.96% | 82,160 | 87,865,672 |
| 2024-04-26 | 10.28 | 10.58 | 10.17 | 10.49 | -1.32% | 100,135 | 104,116,312 |
| 2024-04-25 | 10.23 | 10.81 | 10.15 | 10.63 | +3.4% | 94,301 | 99,964,989 |
| 2024-04-24 | 9.99 | 10.3 | 9.96 | 10.28 | +2.19% | 63,642 | 64,858,282 |
| 2024-04-23 | 9.99 | 10.2 | 9.9 | 10.06 | +0.5% | 56,694 | 57,080,925 |
| 2024-04-22 | 10.27 | 10.4 | 9.9 | 10.01 | -4.3% | 71,408 | 71,840,420 |
| 2024-04-19 | 10.2 | 10.55 | 10.11 | 10.46 | +1.65% | 94,163 | 97,877,168 |
| 2024-04-18 | 10.33 | 10.53 | 9.95 | 10.29 | -0.58% | 107,220 | 110,592,337 |
| 2024-04-17 | 9.7 | 10.39 | 9.7 | 10.35 | +7.92% | 112,413 | 114,299,658 |
| 2024-04-16 | 10.46 | 10.88 | 9.59 | 9.59 | -9.95% | 124,735 | 123,334,627 |
| 2024-04-15 | 11.53 | 11.64 | 10.59 | 10.65 | -9.52% | 141,919 | 154,350,240 |
| 2024-04-12 | 12.16 | 12.2 | 11.71 | 11.77 | -3.21% | 116,922 | 139,014,482 |
| 2024-04-11 | 12.7 | 12.79 | 12.12 | 12.16 | -5% | 153,130 | 189,485,438 |
| 2024-04-10 | 13.7 | 13.76 | 12.5 | 12.8 | -6.98% | 195,346 | 253,538,890 |
| 2024-04-09 | 12.5 | 13.93 | 12.5 | 13.76 | +2.99% | 203,112 | 275,277,584 |
| 2024-04-08 | 14.22 | 14.3 | 13.36 | 13.36 | -9.97% | 194,003 | 265,548,358 |
| 2024-04-03 | 14.4 | 15.9 | 14.37 | 14.84 | -0.2% | 330,180 | 497,069,563 |
| 2024-04-02 | 13.8 | 15.37 | 13.6 | 14.87 | +5.99% | 352,317 | 509,632,053 |
| 2024-04-01 | 13.32 | 14.37 | 13.32 | 14.03 | +3.16% | 315,351 | 440,293,175 |
| 2024-03-29 | 13.37 | 15.41 | 13.36 | 13.6 | -5.49% | 416,695 | 599,523,070 |
| 2024-03-28 | 13 | 14.39 | 12 | 14.39 | +10.02% | 435,280 | 570,069,815 |
| 2024-03-27 | 13.08 | 13.08 | 12.82 | 13.08 | +10.01% | 186,852 | 244,271,045 |
| 2024-03-26 | 11.5 | 11.89 | 11.33 | 11.89 | +9.99% | 78,507 | 92,564,124 |
| 2024-03-25 | 11.02 | 11.22 | 10.77 | 10.81 | -2.17% | 67,153 | 73,452,492 |
| 2024-03-22 | 11.24 | 11.25 | 10.9 | 11.05 | -1.6% | 66,156 | 73,051,717 |
| 2024-03-21 | 11.29 | 11.36 | 11.04 | 11.23 | 0% | 78,647 | 88,313,306 |
| 2024-03-20 | 11.15 | 11.23 | 11.04 | 11.23 | +1.45% | 73,873 | 82,450,755 |
| 2024-03-19 | 11.01 | 11.23 | 10.98 | 11.07 | -0.18% | 79,251 | 88,048,038 |
| 2024-03-18 | 10.93 | 11.1 | 10.9 | 11.09 | +1.74% | 85,071 | 93,487,991 |
| 2024-03-15 | 10.84 | 10.98 | 10.75 | 10.9 | 0% | 70,468 | 76,496,245 |
| 2024-03-14 | 11.15 | 11.15 | 10.77 | 10.9 | -3.63% | 120,862 | 132,717,585 |
| 2024-03-13 | 11.05 | 11.79 | 10.8 | 11.31 | +2.63% | 205,578 | 231,771,293 |
| 2024-03-12 | 11.89 | 11.89 | 10.95 | 11.02 | +1.29% | 266,695 | 301,111,919 |
| 2024-03-11 | 9.9 | 10.88 | 9.9 | 10.88 | +10.01% | 69,609 | 73,302,133 |
| 2024-03-08 | 9.89 | 9.95 | 9.78 | 9.89 | +0.61% | 47,967 | 47,336,193 |
| 2024-03-07 | 10.05 | 10.1 | 9.81 | 9.83 | -1.5% | 64,114 | 63,929,655 |
| 2024-03-06 | 9.71 | 10.09 | 9.7 | 9.98 | +2.78% | 86,642 | 86,186,210 |
| 2024-03-05 | 10.03 | 10.11 | 9.71 | 9.71 | -3.57% | 70,746 | 69,823,117 |
| 2024-03-04 | 10.25 | 10.3 | 9.84 | 10.07 | -2.04% | 93,014 | 93,158,048 |
| 2024-03-01 | 10.43 | 10.62 | 10.07 | 10.28 | +1.28% | 92,753 | 95,222,178 |
| 2024-02-29 | 9.6 | 10.15 | 9.6 | 10.15 | +2.94% | 114,444 | 114,425,633 |
| 2024-02-28 | 11.1 | 11.36 | 9.86 | 9.86 | -10.04% | 166,409 | 177,458,518 |
| 2024-02-27 | 10.52 | 11 | 10.51 | 10.96 | +2.81% | 111,865 | 120,863,029 |
| 2024-02-26 | 10.44 | 10.97 | 10.31 | 10.66 | +1.04% | 141,524 | 150,457,215 |
| 2024-02-23 | 10.16 | 10.75 | 9.99 | 10.55 | +3.84% | 152,800 | 158,040,245 |
| 2024-02-22 | 9.8 | 10.2 | 9.71 | 10.16 | +2.52% | 132,663 | 132,450,890 |
| 2024-02-21 | 9.31 | 10.37 | 9.25 | 9.91 | +5.09% | 158,334 | 157,025,662 |
| 2024-02-20 | 9.27 | 9.6 | 9.12 | 9.43 | +0.75% | 87,351 | 81,829,802 |
| 2024-02-19 | 9 | 9.36 | 9 | 9.36 | +4.58% | 106,268 | 97,874,691 |
| 2024-02-08 | 8.4 | 9.12 | 8.14 | 8.95 | +5.29% | 110,620 | 96,512,395 |
| 2024-02-07 | 9.33 | 9.55 | 8.47 | 8.5 | -9.67% | 121,054 | 109,082,785 |
| 2024-02-06 | 8.88 | 9.87 | 8.69 | 9.41 | -0.95% | 126,747 | 115,745,452 |
| 2024-02-05 | 10.27 | 10.27 | 9.5 | 9.5 | -10.04% | 117,835 | 113,898,578 |
| 2024-02-02 | 11.41 | 11.54 | 10.12 | 10.56 | -4.52% | 175,195 | 189,491,328 |
| 2024-02-01 | 11.59 | 11.7 | 11 | 11.06 | -7.68% | 159,530 | 180,496,905 |
| 2024-01-31 | 12.6 | 12.97 | 11.98 | 11.98 | -9.99% | 154,641 | 189,078,708 |
| 2024-01-30 | 13.35 | 13.79 | 13.31 | 13.31 | -10.01% | 201,776 | 270,345,628 |
| 2024-01-29 | 14.85 | 15.42 | 14.79 | 14.79 | -9.98% | 115,591 | 172,076,391 |
| 2024-01-26 | 16.43 | 17.44 | 16.43 | 16.43 | -10.02% | 322,418 | 534,236,364 |
| 2024-01-25 | 14.94 | 18.26 | 14.94 | 18.26 | +10% | 452,843 | 735,520,760 |
| 2024-01-24 | 17.64 | 17.81 | 16.3 | 16.6 | +2.53% | 448,218 | 775,099,985 |
| 2024-01-23 | 16.19 | 16.19 | 16.19 | 16.19 | +9.99% | 32,570 | 52,730,085 |
| 2024-01-22 | 13.22 | 14.72 | 13.16 | 14.72 | +10.01% | 98,362 | 142,834,157 |
| 2024-01-19 | 13.82 | 14.4 | 13.38 | 13.38 | -6.3% | 183,117 | 254,130,245 |
| 2024-01-18 | 13.01 | 14.51 | 12.92 | 14.28 | +8.26% | 217,117 | 309,833,390 |
| 2024-01-17 | 13.9 | 13.91 | 13.18 | 13.19 | -5.45% | 56,253 | 75,806,666 |
| 2024-01-16 | 14 | 14.17 | 13.63 | 13.95 | -2.04% | 87,868 | 121,957,759 |
| 2024-01-15 | 13.94 | 14.58 | 13.8 | 14.24 | +1.93% | 114,620 | 161,948,279 |
| 2024-01-12 | 13.43 | 14.86 | 13.43 | 13.97 | +3.4% | 118,400 | 168,442,005 |
| 2024-01-11 | 13.39 | 13.53 | 13.16 | 13.51 | +1.05% | 18,462 | 24,693,321 |
| 2024-01-10 | 13.49 | 13.49 | 13.12 | 13.37 | +0.38% | 14,059 | 18,732,072 |
| 2024-01-09 | 13.4 | 13.46 | 13.13 | 13.32 | +0.99% | 14,949 | 19,933,531 |
| 2024-01-08 | 13.37 | 13.44 | 13.14 | 13.19 | -1.79% | 16,689 | 22,140,312 |
| 2024-01-05 | 13.99 | 14.06 | 13.3 | 13.43 | -0.74% | 20,168 | 27,320,267 |
| 2024-01-04 | 13.57 | 13.63 | 13.45 | 13.53 | -0.29% | 12,126 | 16,396,124 |
| 2024-01-03 | 13.56 | 13.63 | 13.45 | 13.57 | 0% | 13,029 | 17,647,176 |
| 2024-01-02 | 13.35 | 13.65 | 13.32 | 13.57 | +1.5% | 20,336 | 27,497,930 |
| 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：