股票概览
10.78
+0.94%
+0.1
10.69
开盘价
10.79
最高价
10.65
最低价
25,950
成交量
数据更新至: 2024-05-20
技术指标
10.67
MA5 (5日均线)
10.75
MA10 (10日均线)
10.99
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 | 10.69 | 10.79 | 10.65 | 10.78 | +0.94% | 25,950 | 27,819,389 |
| 2024-05-17 | 10.54 | 10.68 | 10.54 | 10.68 | +0.95% | 16,949 | 17,964,386 |
| 2024-05-16 | 10.62 | 10.7 | 10.56 | 10.58 | -0.38% | 21,506 | 22,819,527 |
| 2024-05-15 | 10.59 | 10.7 | 10.59 | 10.62 | -0.47% | 16,371 | 17,430,129 |
| 2024-05-14 | 10.62 | 10.77 | 10.55 | 10.67 | +0.57% | 21,680 | 23,054,302 |
| 2024-05-13 | 10.76 | 10.76 | 10.58 | 10.61 | -2.21% | 24,270 | 25,841,283 |
| 2024-05-10 | 11 | 11.03 | 10.74 | 10.85 | -1.36% | 33,673 | 36,476,687 |
| 2024-05-09 | 10.78 | 11.06 | 10.78 | 11 | +2.14% | 30,745 | 33,731,385 |
| 2024-05-08 | 10.93 | 10.95 | 10.69 | 10.77 | -1.46% | 35,422 | 38,218,631 |
| 2024-05-07 | 10.93 | 11.03 | 10.84 | 10.93 | -0.46% | 29,698 | 32,440,731 |
| 2024-05-06 | 11 | 11.17 | 10.93 | 10.98 | +0.09% | 46,595 | 51,325,984 |
| 2024-04-30 | 11.31 | 11.42 | 10.86 | 10.97 | -4.61% | 69,208 | 76,269,043 |
| 2024-04-29 | 11.3 | 11.53 | 11.23 | 11.5 | +2.31% | 44,845 | 51,021,318 |
| 2024-04-26 | 11.18 | 11.37 | 11.1 | 11.24 | +0.54% | 54,395 | 61,140,603 |
| 2024-04-25 | 11.28 | 11.35 | 11.16 | 11.18 | -1.06% | 28,067 | 31,542,175 |
| 2024-04-24 | 11.23 | 11.38 | 11.15 | 11.3 | +1.07% | 24,522 | 27,684,636 |
| 2024-04-23 | 11.38 | 11.39 | 11.15 | 11.18 | -0.09% | 25,258 | 28,392,531 |
| 2024-04-22 | 11.46 | 11.49 | 11.19 | 11.19 | -2.44% | 27,579 | 31,139,275 |
| 2024-04-19 | 11.39 | 11.65 | 11.28 | 11.47 | +0.7% | 33,628 | 38,566,718 |
| 2024-04-18 | 11.34 | 11.56 | 11.22 | 11.39 | +0.44% | 32,177 | 36,741,286 |
| 2024-04-17 | 10.76 | 11.51 | 10.76 | 11.34 | +5.88% | 62,506 | 70,345,141 |
| 2024-04-16 | 11.75 | 11.85 | 10.64 | 10.71 | -9.39% | 76,639 | 84,784,356 |
| 2024-04-15 | 11.85 | 11.95 | 11.4 | 11.82 | -0.67% | 48,858 | 57,202,645 |
| 2024-04-12 | 11.78 | 11.96 | 11.77 | 11.9 | +0.76% | 36,635 | 43,392,502 |
| 2024-04-11 | 11.57 | 11.94 | 11.53 | 11.81 | +1.11% | 27,449 | 32,439,968 |
| 2024-04-10 | 11.96 | 11.97 | 11.58 | 11.68 | -1.68% | 32,604 | 38,226,016 |
| 2024-04-09 | 11.75 | 11.93 | 11.68 | 11.88 | +1.11% | 25,532 | 30,188,648 |
| 2024-04-08 | 11.92 | 12.05 | 11.75 | 11.75 | -2.25% | 39,503 | 46,937,612 |
| 2024-04-03 | 11.91 | 12.05 | 11.72 | 12.02 | +0.33% | 38,420 | 45,607,913 |
| 2024-04-02 | 11.9 | 12.02 | 11.76 | 11.98 | +0.42% | 40,801 | 48,604,567 |
| 2024-04-01 | 11.4 | 11.98 | 11.4 | 11.93 | +4.19% | 41,930 | 49,419,438 |
| 2024-03-29 | 11.32 | 11.49 | 11.26 | 11.45 | +1.15% | 15,966 | 18,213,076 |
| 2024-03-28 | 11.07 | 11.44 | 11.06 | 11.32 | +1.34% | 30,647 | 34,587,456 |
| 2024-03-27 | 11.4 | 11.46 | 11.12 | 11.17 | -2.27% | 33,417 | 37,765,686 |
| 2024-03-26 | 11.54 | 11.6 | 11.26 | 11.43 | -1.38% | 33,180 | 37,993,402 |
| 2024-03-25 | 11.49 | 11.92 | 11.49 | 11.59 | +0.61% | 48,159 | 56,453,230 |
| 2024-03-22 | 11.53 | 11.76 | 11.45 | 11.52 | -0.86% | 35,151 | 40,721,230 |
| 2024-03-21 | 11.49 | 11.68 | 11.43 | 11.62 | +0.78% | 32,840 | 38,005,398 |
| 2024-03-20 | 11.53 | 11.59 | 11.44 | 11.53 | 0% | 22,837 | 26,311,055 |
| 2024-03-19 | 11.59 | 11.66 | 11.47 | 11.53 | -0.52% | 24,642 | 28,451,629 |
| 2024-03-18 | 11.38 | 11.67 | 11.2 | 11.59 | +1.85% | 41,473 | 47,718,636 |
| 2024-03-15 | 11.33 | 11.43 | 11.22 | 11.38 | +0.71% | 26,033 | 29,447,017 |
| 2024-03-14 | 11.7 | 11.7 | 11.14 | 11.3 | -3% | 46,692 | 53,194,707 |
| 2024-03-13 | 11.45 | 11.76 | 11.4 | 11.65 | +1.57% | 41,187 | 47,734,318 |
| 2024-03-12 | 11.79 | 11.79 | 11.36 | 11.47 | -1.12% | 35,956 | 41,479,607 |
| 2024-03-11 | 11.18 | 11.8 | 11.1 | 11.6 | +5.94% | 70,411 | 80,788,140 |
| 2024-03-08 | 10.8 | 11.02 | 10.66 | 10.95 | +1.39% | 37,712 | 40,881,682 |
| 2024-03-07 | 10.75 | 10.95 | 10.7 | 10.8 | +1.03% | 32,785 | 35,488,756 |
| 2024-03-06 | 10.6 | 10.76 | 10.54 | 10.69 | +0.85% | 22,021 | 23,479,667 |
| 2024-03-05 | 10.91 | 10.92 | 10.56 | 10.6 | -3.02% | 30,147 | 32,210,941 |
| 2024-03-04 | 11.18 | 11.19 | 10.8 | 10.93 | -1.8% | 43,108 | 47,006,497 |
| 2024-03-01 | 11.2 | 11.26 | 10.98 | 11.13 | -0.18% | 35,059 | 38,808,839 |
| 2024-02-29 | 10.84 | 11.3 | 10.79 | 11.15 | +1.64% | 45,163 | 49,910,891 |
| 2024-02-28 | 11.71 | 11.99 | 10.96 | 10.97 | -4.61% | 94,438 | 109,372,947 |
| 2024-02-27 | 11.32 | 11.5 | 11.06 | 11.5 | +1.32% | 66,370 | 75,288,452 |
| 2024-02-26 | 11 | 11.69 | 10.91 | 11.35 | +5.88% | 110,674 | 124,919,123 |
| 2024-02-23 | 10.5 | 10.85 | 10.21 | 10.72 | +8.06% | 111,927 | 117,871,951 |
| 2024-02-22 | 9.85 | 10.03 | 9.75 | 9.92 | +0.4% | 37,082 | 36,591,804 |
| 2024-02-21 | 9.64 | 10.36 | 9.57 | 9.88 | +2.07% | 71,868 | 72,268,815 |
| 2024-02-20 | 9.73 | 9.82 | 9.46 | 9.68 | -0.72% | 33,649 | 32,361,479 |
| 2024-02-19 | 9.55 | 9.98 | 9.5 | 9.75 | +3.17% | 62,735 | 61,197,422 |
| 2024-02-08 | 8.75 | 9.55 | 8.52 | 9.45 | +8.87% | 65,387 | 59,473,308 |
| 2024-02-07 | 8.97 | 9.25 | 8.48 | 8.68 | -3.56% | 65,734 | 58,689,774 |
| 2024-02-06 | 8.83 | 9.19 | 8.24 | 9 | +1.47% | 64,566 | 56,385,001 |
| 2024-02-05 | 9.58 | 9.6 | 8.85 | 8.87 | -7.89% | 66,455 | 60,151,095 |
| 2024-02-02 | 10.06 | 10.19 | 9.28 | 9.63 | -4.08% | 55,959 | 54,330,930 |
| 2024-02-01 | 9.23 | 10.29 | 9.23 | 10.04 | -2.05% | 57,588 | 57,547,591 |
| 2024-01-31 | 10.65 | 10.78 | 10.22 | 10.25 | -4.38% | 50,125 | 52,593,498 |
| 2024-01-30 | 11.06 | 11.4 | 10.68 | 10.72 | -3.77% | 37,526 | 41,375,946 |
| 2024-01-29 | 11.43 | 11.63 | 11.1 | 11.14 | -3.13% | 36,710 | 41,443,054 |
| 2024-01-26 | 11.38 | 12.03 | 11.21 | 11.5 | +0.09% | 63,700 | 73,538,577 |
| 2024-01-25 | 10.93 | 11.73 | 10.88 | 11.49 | +5.7% | 59,417 | 67,268,804 |
| 2024-01-24 | 10.88 | 10.96 | 10.41 | 10.87 | +1.4% | 41,375 | 44,280,416 |
| 2024-01-23 | 10.55 | 10.87 | 10.43 | 10.72 | -0.56% | 41,714 | 44,446,996 |
| 2024-01-22 | 11.4 | 11.4 | 10.6 | 10.78 | -5.19% | 42,203 | 46,517,272 |
| 2024-01-19 | 11.8 | 11.87 | 11.32 | 11.37 | -3.48% | 35,475 | 40,923,038 |
| 2024-01-18 | 11.92 | 11.95 | 11.48 | 11.78 | -1.51% | 44,953 | 52,565,606 |
| 2024-01-17 | 12.27 | 12.27 | 11.9 | 11.96 | -2.29% | 32,971 | 39,851,891 |
| 2024-01-16 | 12.26 | 12.32 | 12 | 12.24 | -0.16% | 47,564 | 57,725,697 |
| 2024-01-15 | 12.31 | 12.32 | 12.16 | 12.26 | +0.08% | 26,245 | 32,125,818 |
| 2024-01-12 | 12.39 | 12.46 | 12.24 | 12.25 | -0.89% | 20,049 | 24,702,682 |
| 2024-01-11 | 12.23 | 12.49 | 12.12 | 12.36 | +1.39% | 29,682 | 36,612,731 |
| 2024-01-10 | 12.17 | 12.36 | 12.06 | 12.19 | -0.08% | 28,960 | 35,410,541 |
| 2024-01-09 | 12 | 12.24 | 11.91 | 12.2 | +2.26% | 27,721 | 33,607,237 |
| 2024-01-08 | 12.18 | 12.29 | 11.88 | 11.93 | -1.57% | 46,860 | 56,706,970 |
| 2024-01-05 | 12.46 | 12.68 | 12.09 | 12.12 | -2.34% | 51,101 | 62,959,191 |
| 2024-01-04 | 12.22 | 12.56 | 12.17 | 12.41 | +1.22% | 42,284 | 52,499,620 |
| 2024-01-03 | 12.32 | 12.43 | 12.09 | 12.26 | -0.57% | 28,360 | 34,794,448 |
| 2024-01-02 | 12.38 | 12.42 | 12.25 | 12.33 | 0% | 28,327 | 34,902,526 |
| 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：