股票概览
10.72
-0.28%
-0.03
10.67
开盘价
10.93
最高价
10.62
最低价
33,429
成交量
数据更新至: 2024-05-20
技术指标
10.80
MA5 (5日均线)
11.95
MA10 (10日均线)
12.62
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 | 10.67 | 10.93 | 10.62 | 10.72 | -0.28% | 33,429 | 36,036,371 |
| 2024-05-17 | 10.79 | 10.86 | 10.56 | 10.75 | +0.09% | 34,551 | 37,001,052 |
| 2024-05-16 | 10.7 | 10.91 | 10.64 | 10.74 | -0.09% | 39,191 | 42,175,623 |
| 2024-05-15 | 10.95 | 10.95 | 10.69 | 10.75 | -2.8% | 54,351 | 58,661,879 |
| 2024-05-14 | 10.34 | 11.07 | 10.34 | 11.06 | +6.45% | 62,543 | 67,856,992 |
| 2024-05-13 | 10.38 | 10.49 | 10.19 | 10.39 | -1.05% | 27,228 | 28,294,855 |
| 2024-05-10 | 10.58 | 10.6 | 10.37 | 10.5 | -29.77% | 33,680 | 35,262,379 |
| 2024-05-09 | 14.72 | 15.18 | 14.72 | 14.95 | +1.7% | 35,961 | 53,902,449 |
| 2024-05-08 | 14.74 | 14.91 | 14.57 | 14.7 | -1.47% | 33,014 | 48,615,501 |
| 2024-05-07 | 14.37 | 14.99 | 14.34 | 14.92 | +3.9% | 36,629 | 54,025,348 |
| 2024-05-06 | 14.25 | 14.55 | 14 | 14.36 | +1.06% | 38,656 | 55,165,318 |
| 2024-04-30 | 14.07 | 14.33 | 13.88 | 14.21 | +2.67% | 42,686 | 60,386,813 |
| 2024-04-29 | 13.56 | 13.95 | 13.56 | 13.84 | +1.47% | 26,797 | 36,959,377 |
| 2024-04-26 | 13.48 | 13.79 | 13.48 | 13.64 | -0.15% | 34,424 | 46,856,579 |
| 2024-04-25 | 13.5 | 13.87 | 13.23 | 13.66 | +4.59% | 65,053 | 88,393,807 |
| 2024-04-24 | 12.67 | 13.09 | 12.67 | 13.06 | +3.16% | 20,548 | 26,580,718 |
| 2024-04-23 | 12.34 | 12.71 | 12.34 | 12.66 | +1.61% | 14,112 | 17,770,375 |
| 2024-04-22 | 12.49 | 12.88 | 12.16 | 12.46 | -0.24% | 25,174 | 31,611,474 |
| 2024-04-19 | 12.59 | 12.66 | 12.33 | 12.49 | -0.87% | 15,609 | 19,482,581 |
| 2024-04-18 | 12.6 | 12.97 | 12.52 | 12.6 | -0.79% | 23,615 | 30,097,779 |
| 2024-04-17 | 12 | 12.73 | 11.99 | 12.7 | +9.01% | 37,311 | 46,609,984 |
| 2024-04-16 | 12.75 | 12.75 | 11.51 | 11.65 | -8.77% | 40,460 | 47,978,182 |
| 2024-04-15 | 13.4 | 13.6 | 12.53 | 12.77 | -4.91% | 34,873 | 44,939,392 |
| 2024-04-12 | 13.4 | 13.65 | 13.4 | 13.43 | +0.15% | 16,921 | 22,895,463 |
| 2024-04-11 | 13.27 | 13.59 | 13.19 | 13.41 | +0.3% | 16,321 | 21,960,673 |
| 2024-04-10 | 13.77 | 13.77 | 13.24 | 13.37 | -2.69% | 20,182 | 27,122,814 |
| 2024-04-09 | 13.49 | 13.79 | 13.41 | 13.74 | +1.78% | 18,734 | 25,582,225 |
| 2024-04-08 | 14.1 | 14.1 | 13.45 | 13.5 | -3.78% | 29,895 | 40,906,806 |
| 2024-04-03 | 14.03 | 14.2 | 13.83 | 14.03 | -1.06% | 32,295 | 45,239,126 |
| 2024-04-02 | 13.82 | 14.35 | 13.82 | 14.18 | +3.2% | 56,576 | 79,722,770 |
| 2024-04-01 | 14.01 | 14.09 | 13.47 | 13.74 | -1.43% | 55,000 | 75,452,568 |
| 2024-03-29 | 13.5 | 14.91 | 13.5 | 13.94 | +2.88% | 53,549 | 75,073,290 |
| 2024-03-28 | 13.33 | 13.65 | 13.11 | 13.55 | +3.44% | 25,829 | 34,803,024 |
| 2024-03-27 | 13.23 | 13.65 | 13.08 | 13.1 | -1.58% | 22,131 | 29,645,925 |
| 2024-03-26 | 13.2 | 13.36 | 12.99 | 13.31 | +0.83% | 21,349 | 28,160,432 |
| 2024-03-25 | 13.54 | 13.63 | 13.19 | 13.2 | -1.64% | 23,618 | 31,692,336 |
| 2024-03-22 | 13.98 | 13.98 | 13.3 | 13.42 | -4.55% | 34,303 | 46,388,279 |
| 2024-03-21 | 13.96 | 14.19 | 13.68 | 14.06 | -0.21% | 35,372 | 49,123,922 |
| 2024-03-20 | 13.25 | 14.26 | 13.25 | 14.09 | +6.26% | 47,276 | 64,861,043 |
| 2024-03-19 | 13.26 | 13.64 | 12.98 | 13.26 | +0.53% | 33,338 | 44,246,249 |
| 2024-03-18 | 12.68 | 13.2 | 12.63 | 13.19 | +4.43% | 31,007 | 40,246,132 |
| 2024-03-15 | 12.4 | 12.64 | 12.37 | 12.63 | +0.8% | 19,852 | 24,906,900 |
| 2024-03-14 | 12.41 | 12.63 | 12.25 | 12.53 | +0.97% | 26,804 | 33,392,373 |
| 2024-03-13 | 12.35 | 12.45 | 12.17 | 12.41 | +1.06% | 22,193 | 27,344,775 |
| 2024-03-12 | 12.12 | 12.34 | 12 | 12.28 | +1.49% | 25,292 | 30,832,822 |
| 2024-03-11 | 11.9 | 12.1 | 11.82 | 12.1 | +1.17% | 22,498 | 26,994,054 |
| 2024-03-08 | 11.89 | 12.29 | 11.8 | 11.96 | +1.36% | 27,153 | 32,621,313 |
| 2024-03-07 | 11.63 | 11.95 | 11.59 | 11.8 | +1.81% | 31,699 | 37,390,777 |
| 2024-03-06 | 11.49 | 11.73 | 11.43 | 11.59 | +0.87% | 20,616 | 23,904,667 |
| 2024-03-05 | 11.81 | 11.81 | 11.43 | 11.49 | -2.87% | 24,651 | 28,501,621 |
| 2024-03-04 | 12.02 | 12.05 | 11.68 | 11.83 | -1.58% | 32,889 | 38,889,852 |
| 2024-03-01 | 12.27 | 12.28 | 11.8 | 12.02 | -2.51% | 48,658 | 58,320,375 |
| 2024-02-29 | 11.36 | 12.33 | 11.31 | 12.33 | +6.57% | 63,449 | 75,187,077 |
| 2024-02-28 | 12.85 | 13.17 | 11.57 | 11.57 | -9.96% | 58,619 | 72,044,104 |
| 2024-02-27 | 12.41 | 12.89 | 12.32 | 12.85 | +2.47% | 30,337 | 38,484,374 |
| 2024-02-26 | 12.3 | 12.83 | 12.16 | 12.54 | +1.62% | 45,347 | 56,479,394 |
| 2024-02-23 | 12.08 | 12.39 | 11.9 | 12.34 | +2.07% | 38,587 | 46,772,012 |
| 2024-02-22 | 11.8 | 12.09 | 11.75 | 12.09 | +2.46% | 34,214 | 40,860,441 |
| 2024-02-21 | 11.58 | 12.24 | 11.37 | 11.8 | +0.85% | 49,855 | 59,358,720 |
| 2024-02-20 | 11.63 | 11.87 | 11.31 | 11.7 | +0.43% | 42,838 | 49,903,435 |
| 2024-02-19 | 11.99 | 11.99 | 11.25 | 11.65 | -2.92% | 95,394 | 111,198,372 |
| 2024-02-08 | 10.88 | 12 | 10.62 | 12 | +9.99% | 51,382 | 60,302,878 |
| 2024-02-07 | 10 | 10.91 | 9.18 | 10.91 | +9.98% | 105,460 | 104,204,781 |
| 2024-02-06 | 10 | 10.57 | 9.6 | 9.92 | -7.03% | 72,922 | 71,378,100 |
| 2024-02-05 | 11.91 | 11.96 | 10.67 | 10.67 | -10.03% | 24,037 | 25,997,448 |
| 2024-02-02 | 12.65 | 12.85 | 11.46 | 11.86 | -5.72% | 36,726 | 44,650,316 |
| 2024-02-01 | 12.95 | 12.95 | 12.15 | 12.58 | -3.23% | 41,585 | 52,220,313 |
| 2024-01-31 | 13.43 | 13.68 | 12.86 | 13 | -3.2% | 38,832 | 51,202,319 |
| 2024-01-30 | 14.43 | 14.43 | 13.31 | 13.43 | -6.93% | 47,201 | 65,453,088 |
| 2024-01-29 | 14.95 | 15.47 | 14.41 | 14.43 | -4.75% | 35,774 | 52,707,365 |
| 2024-01-26 | 14.68 | 15.47 | 14.68 | 15.15 | +3.27% | 58,127 | 88,665,647 |
| 2024-01-25 | 14.58 | 14.94 | 14.32 | 14.67 | +0.62% | 40,381 | 59,030,667 |
| 2024-01-24 | 14.2 | 15.18 | 14.02 | 14.58 | +3.77% | 62,112 | 90,280,995 |
| 2024-01-23 | 13.8 | 14.48 | 13.22 | 14.05 | -3.04% | 72,399 | 99,600,727 |
| 2024-01-22 | 15.8 | 15.8 | 14.49 | 14.49 | -10% | 101,508 | 151,764,244 |
| 2024-01-19 | 16.5 | 16.54 | 15.67 | 16.1 | -6.94% | 122,951 | 198,444,856 |
| 2024-01-18 | 19 | 19 | 16.13 | 17.3 | +0.17% | 171,001 | 292,535,363 |
| 2024-01-17 | 15.81 | 17.27 | 15.51 | 17.27 | +10% | 53,158 | 89,569,851 |
| 2024-01-16 | 15.85 | 15.93 | 15.51 | 15.7 | -0.95% | 17,991 | 28,251,184 |
| 2024-01-15 | 15.32 | 15.89 | 15.32 | 15.85 | +2.06% | 20,113 | 31,620,506 |
| 2024-01-12 | 15.5 | 15.73 | 15.44 | 15.53 | -0.13% | 14,752 | 22,990,916 |
| 2024-01-11 | 15.27 | 15.58 | 15.23 | 15.55 | +1.5% | 16,895 | 26,092,076 |
| 2024-01-10 | 15.5 | 15.54 | 15.2 | 15.32 | -1.42% | 11,954 | 18,375,046 |
| 2024-01-09 | 15.36 | 15.68 | 15.32 | 15.54 | +1.11% | 14,404 | 22,351,774 |
| 2024-01-08 | 15.46 | 15.59 | 15.25 | 15.37 | -0.52% | 17,186 | 26,555,918 |
| 2024-01-05 | 15.81 | 16.17 | 15.29 | 15.45 | -2.59% | 25,507 | 40,070,325 |
| 2024-01-04 | 15.86 | 15.96 | 15.7 | 15.86 | +0.7% | 11,612 | 18,383,690 |
| 2024-01-03 | 15.69 | 15.88 | 15.6 | 15.75 | +0.19% | 18,399 | 28,985,654 |
| 2024-01-02 | 15.48 | 15.8 | 15.47 | 15.72 | +1.55% | 12,819 | 20,110,764 |
| 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：