股票概览
10.92
+1.96%
+0.21
10.61
开盘价
10.95
最高价
10.61
最低价
36,615
成交量
数据更新至: 2024-05-20
技术指标
10.72
MA5 (5日均线)
10.80
MA10 (10日均线)
10.40
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 | 10.61 | 10.95 | 10.61 | 10.92 | +1.96% | 36,615 | 39,741,509 |
| 2024-05-17 | 10.59 | 10.77 | 10.55 | 10.71 | +1.13% | 26,043 | 27,731,121 |
| 2024-05-16 | 10.7 | 10.75 | 10.5 | 10.59 | +0.19% | 24,635 | 26,133,490 |
| 2024-05-15 | 10.7 | 10.86 | 10.53 | 10.57 | -2.31% | 41,238 | 43,901,539 |
| 2024-05-14 | 11.06 | 11.18 | 10.77 | 10.82 | -3.82% | 72,392 | 78,965,243 |
| 2024-05-13 | 11 | 11.3 | 10.86 | 11.25 | +2.27% | 81,026 | 90,140,945 |
| 2024-05-10 | 10.68 | 11.13 | 10.64 | 11 | +2.04% | 70,422 | 77,423,510 |
| 2024-05-09 | 10.6 | 10.82 | 10.55 | 10.78 | 0% | 40,737 | 43,673,942 |
| 2024-05-08 | 10.59 | 11.09 | 10.51 | 10.78 | +1.6% | 70,408 | 76,204,805 |
| 2024-05-07 | 10.56 | 10.61 | 10.34 | 10.61 | +0.76% | 33,751 | 35,374,861 |
| 2024-05-06 | 10.19 | 10.53 | 10.15 | 10.53 | +4.36% | 45,381 | 47,113,695 |
| 2024-04-30 | 10.15 | 10.27 | 10.01 | 10.09 | -0.69% | 21,729 | 21,976,403 |
| 2024-04-29 | 9.92 | 10.19 | 9.86 | 10.16 | +1.3% | 29,807 | 29,923,968 |
| 2024-04-26 | 10.14 | 10.28 | 9.96 | 10.03 | -0.3% | 37,010 | 37,406,350 |
| 2024-04-25 | 9.88 | 10.11 | 9.77 | 10.06 | +1.93% | 24,243 | 24,149,945 |
| 2024-04-24 | 9.63 | 9.91 | 9.63 | 9.87 | +1.75% | 20,792 | 20,424,228 |
| 2024-04-23 | 9.72 | 9.84 | 9.61 | 9.7 | -0.21% | 18,694 | 18,197,833 |
| 2024-04-22 | 9.88 | 9.88 | 9.47 | 9.72 | -1.92% | 29,586 | 28,596,739 |
| 2024-04-19 | 9.85 | 10.1 | 9.8 | 9.91 | +0.61% | 30,666 | 30,527,649 |
| 2024-04-18 | 10.2 | 10.2 | 9.83 | 9.85 | -3.34% | 50,260 | 50,260,351 |
| 2024-04-17 | 9.43 | 10.25 | 9.43 | 10.19 | +7.04% | 64,594 | 64,755,323 |
| 2024-04-16 | 10.2 | 10.22 | 9.52 | 9.52 | -10.02% | 76,753 | 74,048,405 |
| 2024-04-15 | 10.45 | 11.5 | 10.38 | 10.58 | -1.12% | 81,982 | 89,583,383 |
| 2024-04-12 | 11.06 | 11.14 | 10.62 | 10.7 | -5.14% | 86,143 | 93,012,248 |
| 2024-04-11 | 10.83 | 11.29 | 10.45 | 11.28 | +2.55% | 100,724 | 111,262,009 |
| 2024-04-10 | 10.89 | 11.94 | 10.83 | 11 | +1.38% | 97,241 | 108,014,596 |
| 2024-04-09 | 11.3 | 11.33 | 10.77 | 10.85 | -4.24% | 115,297 | 126,597,511 |
| 2024-04-08 | 10.27 | 11.33 | 10.1 | 11.33 | +10% | 125,108 | 134,241,520 |
| 2024-04-03 | 10.35 | 10.35 | 10.07 | 10.3 | +0.1% | 34,866 | 35,576,057 |
| 2024-04-02 | 10.15 | 10.35 | 10.11 | 10.29 | +0.98% | 40,751 | 41,802,901 |
| 2024-04-01 | 10.25 | 10.28 | 10.03 | 10.19 | +0.59% | 35,513 | 36,039,598 |
| 2024-03-29 | 9.93 | 10.14 | 9.91 | 10.13 | +2.01% | 40,798 | 41,101,112 |
| 2024-03-28 | 9.7 | 10.01 | 9.57 | 9.93 | +2.27% | 49,147 | 48,422,646 |
| 2024-03-27 | 9.95 | 10.19 | 9.71 | 9.71 | -3.09% | 46,408 | 46,370,027 |
| 2024-03-26 | 10.12 | 10.4 | 9.85 | 10.02 | -2.53% | 67,133 | 67,784,841 |
| 2024-03-25 | 10.38 | 10.69 | 10.19 | 10.28 | -0.96% | 77,956 | 81,452,483 |
| 2024-03-22 | 10.28 | 10.45 | 10.19 | 10.38 | +0.48% | 73,876 | 76,445,223 |
| 2024-03-21 | 10.53 | 10.67 | 10.27 | 10.33 | -1.81% | 85,468 | 88,778,326 |
| 2024-03-20 | 10.66 | 10.69 | 10.41 | 10.52 | -2.59% | 104,406 | 109,617,381 |
| 2024-03-19 | 11.01 | 11.29 | 10.63 | 10.8 | -6.33% | 181,874 | 199,207,275 |
| 2024-03-18 | 11.51 | 12.67 | 10.51 | 11.53 | +0.09% | 282,667 | 325,875,082 |
| 2024-03-15 | 11.52 | 11.52 | 11.45 | 11.52 | +10.03% | 67,585 | 77,855,136 |
| 2024-03-14 | 9.58 | 10.47 | 9.39 | 10.47 | +9.98% | 111,133 | 110,546,464 |
| 2024-03-13 | 9.23 | 9.62 | 9.11 | 9.52 | +3.25% | 64,200 | 60,105,740 |
| 2024-03-12 | 9.15 | 9.25 | 8.91 | 9.22 | +1.65% | 44,032 | 39,954,509 |
| 2024-03-11 | 8.98 | 9.07 | 8.9 | 9.07 | +1.8% | 33,150 | 29,819,345 |
| 2024-03-08 | 9.03 | 9.05 | 8.78 | 8.91 | +0.11% | 35,213 | 31,359,103 |
| 2024-03-07 | 8.75 | 9.05 | 8.72 | 8.9 | +1.71% | 39,612 | 35,214,082 |
| 2024-03-06 | 8.51 | 8.95 | 8.51 | 8.75 | +2.58% | 29,256 | 25,496,032 |
| 2024-03-05 | 8.67 | 8.74 | 8.51 | 8.53 | -2.63% | 16,815 | 14,480,710 |
| 2024-03-04 | 8.67 | 8.78 | 8.44 | 8.76 | +0.69% | 23,155 | 19,942,975 |
| 2024-03-01 | 8.53 | 8.74 | 8.52 | 8.7 | +1.99% | 22,730 | 19,625,811 |
| 2024-02-29 | 8.28 | 8.59 | 8.16 | 8.53 | +3.27% | 33,367 | 28,255,700 |
| 2024-02-28 | 9.14 | 9.3 | 8.24 | 8.26 | -8.93% | 56,102 | 49,508,156 |
| 2024-02-27 | 8.89 | 9.09 | 8.75 | 9.07 | +1.11% | 24,415 | 21,926,989 |
| 2024-02-26 | 8.71 | 9.16 | 8.6 | 8.97 | +3.34% | 46,175 | 41,019,285 |
| 2024-02-23 | 8.43 | 8.68 | 8.4 | 8.68 | +2.72% | 30,270 | 25,855,392 |
| 2024-02-22 | 8.09 | 8.45 | 8.03 | 8.45 | +4.32% | 37,913 | 31,365,128 |
| 2024-02-21 | 7.92 | 8.32 | 7.81 | 8.1 | +2.53% | 36,699 | 29,811,376 |
| 2024-02-20 | 8 | 8.01 | 7.68 | 7.9 | -0.25% | 36,865 | 28,982,295 |
| 2024-02-19 | 7.49 | 8.09 | 7.39 | 7.92 | +7.17% | 65,433 | 51,245,801 |
| 2024-02-08 | 6.7 | 7.39 | 6.37 | 7.39 | +9.97% | 87,754 | 60,879,290 |
| 2024-02-07 | 7.38 | 7.38 | 6.67 | 6.72 | -9.31% | 86,685 | 59,161,138 |
| 2024-02-06 | 7.34 | 7.79 | 7.28 | 7.41 | -8.41% | 61,857 | 45,839,033 |
| 2024-02-05 | 8.99 | 9.08 | 8.09 | 8.09 | -10.01% | 33,821 | 27,799,532 |
| 2024-02-02 | 9.55 | 9.77 | 8.72 | 8.99 | -6.55% | 36,786 | 33,906,720 |
| 2024-02-01 | 9.81 | 9.84 | 9.48 | 9.62 | -3.61% | 38,389 | 37,098,355 |
| 2024-01-31 | 10.21 | 10.7 | 9.86 | 9.98 | -2.73% | 44,786 | 45,652,074 |
| 2024-01-30 | 10.63 | 10.67 | 10.24 | 10.26 | -2.01% | 28,225 | 29,422,509 |
| 2024-01-29 | 10.75 | 10.81 | 10.47 | 10.47 | -3.06% | 17,555 | 18,592,800 |
| 2024-01-26 | 10.79 | 11.05 | 10.79 | 10.8 | +0.09% | 25,825 | 28,210,648 |
| 2024-01-25 | 10.18 | 10.84 | 10.12 | 10.79 | +5.89% | 32,863 | 34,762,895 |
| 2024-01-24 | 10.13 | 10.32 | 9.85 | 10.19 | +0.59% | 26,996 | 27,276,457 |
| 2024-01-23 | 10.52 | 10.52 | 9.97 | 10.13 | -1.84% | 33,132 | 33,363,652 |
| 2024-01-22 | 10.96 | 10.96 | 10.21 | 10.32 | -5.41% | 25,458 | 26,825,418 |
| 2024-01-19 | 11.05 | 11.08 | 10.87 | 10.91 | -1.36% | 19,322 | 21,148,939 |
| 2024-01-18 | 11.22 | 11.22 | 10.74 | 11.06 | -1.6% | 30,282 | 33,082,603 |
| 2024-01-17 | 11.43 | 11.51 | 11.18 | 11.24 | -0.97% | 20,800 | 23,661,827 |
| 2024-01-16 | 11.47 | 11.53 | 11.18 | 11.35 | -1.13% | 21,029 | 23,835,346 |
| 2024-01-15 | 11.61 | 11.69 | 11.47 | 11.48 | -1.12% | 15,587 | 17,977,766 |
| 2024-01-12 | 11.52 | 11.79 | 11.52 | 11.61 | +0.78% | 21,922 | 25,579,394 |
| 2024-01-11 | 11.52 | 11.62 | 11.48 | 11.52 | -0.43% | 16,844 | 19,446,165 |
| 2024-01-10 | 11.5 | 11.68 | 11.43 | 11.57 | +0.17% | 20,155 | 23,302,918 |
| 2024-01-09 | 11.55 | 11.76 | 11.44 | 11.55 | +0.26% | 21,512 | 24,900,301 |
| 2024-01-08 | 11.7 | 11.7 | 11.45 | 11.52 | -1.37% | 18,574 | 21,494,968 |
| 2024-01-05 | 11.87 | 12 | 11.62 | 11.68 | -1.6% | 29,196 | 34,391,664 |
| 2024-01-04 | 11.93 | 11.97 | 11.75 | 11.87 | -0.25% | 24,475 | 29,035,433 |
| 2024-01-03 | 12.13 | 12.13 | 11.77 | 11.9 | -1.16% | 35,582 | 42,180,665 |
| 2024-01-02 | 11.65 | 12.14 | 11.63 | 12.04 | +3.61% | 55,084 | 66,130,960 |
| 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：