股票概览
10.78
-0.19%
-0.02
10.79
开盘价
11.05
最高价
10.67
最低价
86,249
成交量
数据更新至: 2024-05-20
技术指标
10.75
MA5 (5日均线)
10.70
MA10 (10日均线)
10.23
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 | 10.79 | 11.05 | 10.67 | 10.78 | -0.19% | 86,249 | 93,495,884 |
| 2024-05-17 | 10.68 | 10.83 | 10.51 | 10.8 | +0.65% | 85,133 | 91,225,900 |
| 2024-05-16 | 10.64 | 10.86 | 10.48 | 10.73 | +0.75% | 104,092 | 111,486,140 |
| 2024-05-15 | 10.76 | 11.18 | 10.53 | 10.65 | -1.11% | 135,057 | 144,761,008 |
| 2024-05-14 | 10.5 | 11.31 | 10.5 | 10.77 | +1.7% | 173,853 | 189,467,006 |
| 2024-05-13 | 10.86 | 10.96 | 10.5 | 10.59 | -2.67% | 112,760 | 119,670,688 |
| 2024-05-10 | 11.22 | 11.48 | 10.86 | 10.88 | -2.94% | 211,368 | 232,509,311 |
| 2024-05-09 | 10.5 | 11.21 | 10.4 | 11.21 | +10.01% | 231,826 | 255,809,954 |
| 2024-05-08 | 10.33 | 10.47 | 10.15 | 10.19 | -2.21% | 47,567 | 48,901,405 |
| 2024-05-07 | 10.5 | 10.55 | 10.29 | 10.42 | +2.16% | 62,362 | 64,784,586 |
| 2024-05-06 | 10.44 | 10.5 | 10.13 | 10.2 | -0.39% | 58,873 | 60,554,450 |
| 2024-04-30 | 10.27 | 10.68 | 10.13 | 10.24 | -0.78% | 76,149 | 78,709,651 |
| 2024-04-29 | 9.94 | 10.39 | 9.87 | 10.32 | +3.51% | 57,223 | 58,229,395 |
| 2024-04-26 | 9.84 | 10.08 | 9.81 | 9.97 | +1.22% | 50,955 | 50,798,122 |
| 2024-04-25 | 9.98 | 10.1 | 9.84 | 9.85 | -1.6% | 52,432 | 52,148,752 |
| 2024-04-24 | 9.49 | 10.3 | 9.35 | 10.01 | +6.72% | 85,549 | 84,553,195 |
| 2024-04-23 | 9.28 | 9.45 | 9.22 | 9.38 | +2.18% | 37,454 | 35,062,523 |
| 2024-04-22 | 9.14 | 9.36 | 9 | 9.18 | 0% | 31,387 | 28,874,890 |
| 2024-04-19 | 9.1 | 9.36 | 9.01 | 9.18 | -0.22% | 49,779 | 45,594,203 |
| 2024-04-18 | 9.52 | 9.52 | 9.2 | 9.2 | -2.34% | 55,981 | 52,250,055 |
| 2024-04-17 | 8.98 | 9.45 | 8.95 | 9.42 | +6.68% | 66,788 | 62,201,319 |
| 2024-04-16 | 9.5 | 9.5 | 8.8 | 8.83 | -7.92% | 79,886 | 72,144,597 |
| 2024-04-15 | 10.03 | 10.14 | 9.46 | 9.59 | -4.2% | 79,840 | 77,442,905 |
| 2024-04-12 | 10.37 | 10.57 | 10.01 | 10.01 | -4.58% | 80,741 | 82,599,580 |
| 2024-04-11 | 10.91 | 10.94 | 10.45 | 10.49 | -4.64% | 101,086 | 107,709,777 |
| 2024-04-10 | 10.8 | 11.53 | 10.45 | 11 | +0.92% | 159,953 | 176,610,750 |
| 2024-04-09 | 10.16 | 11.03 | 9.96 | 10.9 | +7.28% | 116,370 | 123,541,144 |
| 2024-04-08 | 10.7 | 10.7 | 10.16 | 10.16 | -5.22% | 72,313 | 74,932,833 |
| 2024-04-03 | 10.94 | 10.94 | 10.52 | 10.72 | -2.1% | 48,942 | 52,340,155 |
| 2024-04-02 | 11.02 | 11.02 | 10.76 | 10.95 | -0.64% | 53,770 | 58,459,499 |
| 2024-04-01 | 10.8 | 11.03 | 10.8 | 11.02 | +1.47% | 57,022 | 62,310,217 |
| 2024-03-29 | 10.99 | 11.18 | 10.72 | 10.86 | +0.46% | 67,429 | 73,278,995 |
| 2024-03-28 | 10.73 | 10.97 | 10.55 | 10.81 | +1.22% | 73,918 | 79,697,261 |
| 2024-03-27 | 11.18 | 11.18 | 10.55 | 10.68 | -4.56% | 84,187 | 90,763,638 |
| 2024-03-26 | 11.2 | 11.31 | 10.75 | 11.19 | +0.99% | 84,394 | 92,963,760 |
| 2024-03-25 | 11.6 | 11.75 | 11.03 | 11.08 | -5.22% | 85,319 | 96,903,646 |
| 2024-03-22 | 12.01 | 12.01 | 11.56 | 11.69 | -2.34% | 97,611 | 114,384,300 |
| 2024-03-21 | 12.2 | 12.35 | 11.73 | 11.97 | -2.37% | 157,808 | 188,989,361 |
| 2024-03-20 | 11.9 | 12.52 | 11.75 | 12.26 | +3.72% | 165,662 | 201,620,339 |
| 2024-03-19 | 11.91 | 12.3 | 11.8 | 11.82 | -1.01% | 126,507 | 151,611,295 |
| 2024-03-18 | 11.42 | 12.3 | 11.3 | 11.94 | +4.74% | 189,741 | 224,708,322 |
| 2024-03-15 | 11.24 | 11.44 | 11.18 | 11.4 | +0.62% | 57,579 | 65,030,438 |
| 2024-03-14 | 11.62 | 11.75 | 11.13 | 11.33 | -1.82% | 84,358 | 96,531,404 |
| 2024-03-13 | 11.55 | 11.58 | 11.4 | 11.54 | -0.09% | 70,439 | 80,949,783 |
| 2024-03-12 | 11.6 | 11.73 | 11.36 | 11.55 | -0.43% | 96,525 | 111,097,607 |
| 2024-03-11 | 11.11 | 11.84 | 10.99 | 11.6 | +5.26% | 169,618 | 194,505,030 |
| 2024-03-08 | 10.8 | 11.21 | 10.8 | 11.02 | +1.19% | 74,376 | 82,050,659 |
| 2024-03-07 | 11.21 | 11.53 | 10.82 | 10.89 | -2.68% | 114,905 | 128,145,891 |
| 2024-03-06 | 11.19 | 11.38 | 11.01 | 11.19 | -0.97% | 103,156 | 115,479,659 |
| 2024-03-05 | 11.59 | 11.64 | 11.25 | 11.3 | -3.99% | 147,231 | 167,746,277 |
| 2024-03-04 | 11.12 | 11.98 | 11.12 | 11.77 | +4.72% | 234,086 | 272,473,080 |
| 2024-03-01 | 11.33 | 11.5 | 11.11 | 11.24 | -1.32% | 117,783 | 132,401,302 |
| 2024-02-29 | 10.8 | 11.46 | 10.6 | 11.39 | +2.24% | 193,305 | 216,565,971 |
| 2024-02-28 | 11.31 | 12.28 | 11.14 | 11.14 | -0.18% | 294,904 | 342,677,286 |
| 2024-02-27 | 10.91 | 11.18 | 10.69 | 11.16 | +1.18% | 196,867 | 217,253,090 |
| 2024-02-26 | 12.73 | 12.73 | 10.9 | 11.03 | -4.67% | 384,743 | 443,508,895 |
| 2024-02-23 | 11.55 | 11.57 | 11.3 | 11.57 | +9.98% | 84,312 | 97,391,313 |
| 2024-02-22 | 10.22 | 10.52 | 9.95 | 10.52 | +10.04% | 136,761 | 140,217,980 |
| 2024-02-21 | 9.08 | 9.86 | 9.01 | 9.56 | +3.46% | 114,796 | 109,598,497 |
| 2024-02-20 | 9.23 | 9.26 | 8.85 | 9.24 | +0.54% | 65,571 | 59,590,685 |
| 2024-02-19 | 9 | 9.39 | 9 | 9.19 | +2.68% | 111,357 | 102,522,069 |
| 2024-02-08 | 8.41 | 9.06 | 8.12 | 8.95 | +5.29% | 136,138 | 117,666,842 |
| 2024-02-07 | 9.35 | 9.36 | 8.19 | 8.5 | -6.08% | 219,350 | 188,401,619 |
| 2024-02-06 | 9.03 | 9.68 | 9.03 | 9.05 | -9.77% | 203,298 | 185,851,940 |
| 2024-02-05 | 10.87 | 10.99 | 10.03 | 10.03 | -9.96% | 183,581 | 189,860,569 |
| 2024-02-02 | 11.29 | 11.97 | 11.01 | 11.14 | -1.33% | 336,566 | 385,851,844 |
| 2024-02-01 | 10.08 | 11.29 | 10 | 11.29 | +10.04% | 141,791 | 155,076,256 |
| 2024-01-31 | 10 | 10.95 | 10 | 10.26 | +3.12% | 208,757 | 219,962,526 |
| 2024-01-30 | 10.32 | 10.35 | 9.9 | 9.95 | -3.12% | 50,932 | 51,572,902 |
| 2024-01-29 | 10.9 | 10.9 | 10.23 | 10.27 | -5.08% | 49,864 | 51,973,045 |
| 2024-01-26 | 10.88 | 11.06 | 10.76 | 10.82 | +0.19% | 49,717 | 54,185,776 |
| 2024-01-25 | 10.55 | 10.88 | 10.4 | 10.8 | +2.76% | 47,554 | 50,698,170 |
| 2024-01-24 | 10.39 | 10.57 | 10.07 | 10.51 | +2.04% | 61,432 | 63,604,168 |
| 2024-01-23 | 10.29 | 10.42 | 9.97 | 10.3 | -0.29% | 64,245 | 65,810,043 |
| 2024-01-22 | 11.17 | 11.36 | 10.14 | 10.33 | -8.18% | 78,360 | 84,220,755 |
| 2024-01-19 | 11.52 | 11.6 | 11.21 | 11.25 | -2.34% | 38,688 | 43,944,725 |
| 2024-01-18 | 11.48 | 11.67 | 11.15 | 11.52 | -0.69% | 61,193 | 69,652,787 |
| 2024-01-17 | 12.05 | 12.05 | 11.6 | 11.6 | -3.33% | 38,268 | 45,189,060 |
| 2024-01-16 | 12.13 | 12.27 | 11.73 | 12 | -1.48% | 52,792 | 63,281,931 |
| 2024-01-15 | 11.92 | 12.2 | 11.81 | 12.18 | +1.92% | 52,272 | 62,871,822 |
| 2024-01-12 | 11.97 | 12.58 | 11.92 | 11.95 | -0.58% | 68,937 | 83,817,752 |
| 2024-01-11 | 11.72 | 12.11 | 11.72 | 12.02 | +1.61% | 59,383 | 70,837,572 |
| 2024-01-10 | 11.85 | 12.13 | 11.72 | 11.83 | +0.08% | 68,874 | 82,102,968 |
| 2024-01-09 | 11.82 | 12.03 | 11.69 | 11.82 | +0.42% | 34,707 | 41,067,051 |
| 2024-01-08 | 12.04 | 12.05 | 11.75 | 11.77 | -2.24% | 40,981 | 48,770,393 |
| 2024-01-05 | 12.39 | 12.46 | 11.97 | 12.04 | -2.9% | 37,967 | 46,307,730 |
| 2024-01-04 | 12.5 | 12.5 | 12.35 | 12.4 | -0.96% | 33,168 | 41,170,746 |
| 2024-01-03 | 12.5 | 12.64 | 12.36 | 12.52 | -0.48% | 38,445 | 47,956,827 |
| 2024-01-02 | 12.91 | 12.91 | 12.53 | 12.58 | -2.63% | 59,135 | 74,879,992 |
| 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：