股票概览
10.76
+2.18%
+0.23
10.53
开盘价
10.83
最高价
10.37
最低价
95,957
成交量
数据更新至: 2024-05-20
技术指标
10.37
MA5 (5日均线)
10.49
MA10 (10日均线)
10.44
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 | 10.53 | 10.83 | 10.37 | 10.76 | +2.18% | 95,957 | 102,281,069 |
| 2024-05-17 | 10.22 | 10.55 | 10.12 | 10.53 | +2.43% | 78,457 | 81,483,219 |
| 2024-05-16 | 10.19 | 10.52 | 10.19 | 10.28 | +1.98% | 79,318 | 82,106,800 |
| 2024-05-15 | 10.18 | 10.36 | 10.06 | 10.08 | -1.27% | 51,074 | 52,089,988 |
| 2024-05-14 | 10.13 | 10.35 | 10.06 | 10.21 | +0.79% | 55,127 | 56,244,759 |
| 2024-05-13 | 10.26 | 10.45 | 10.08 | 10.13 | -2.88% | 75,154 | 76,823,107 |
| 2024-05-10 | 10.84 | 10.85 | 10.37 | 10.43 | -2.98% | 75,069 | 78,851,305 |
| 2024-05-09 | 10.61 | 10.89 | 10.61 | 10.75 | +0.56% | 57,749 | 62,187,513 |
| 2024-05-08 | 11.03 | 11.03 | 10.67 | 10.69 | -3.08% | 72,581 | 78,428,380 |
| 2024-05-07 | 11.15 | 11.16 | 10.8 | 11.03 | -0.45% | 115,535 | 127,051,388 |
| 2024-05-06 | 11.28 | 11.28 | 10.95 | 11.08 | +0.91% | 94,114 | 104,274,407 |
| 2024-04-30 | 11 | 11.18 | 10.91 | 10.98 | -0.09% | 106,310 | 117,417,700 |
| 2024-04-29 | 11.14 | 11.14 | 10.9 | 10.99 | -0.45% | 164,708 | 181,188,857 |
| 2024-04-26 | 10.39 | 11.05 | 10.39 | 11.04 | +7.5% | 198,660 | 214,546,334 |
| 2024-04-25 | 10.33 | 10.4 | 10.18 | 10.27 | -1.72% | 106,567 | 109,590,667 |
| 2024-04-24 | 9.78 | 10.51 | 9.72 | 10.45 | +7.4% | 142,328 | 144,857,823 |
| 2024-04-23 | 9.6 | 9.84 | 9.6 | 9.73 | +1.14% | 87,220 | 84,857,180 |
| 2024-04-22 | 9.48 | 9.71 | 9.03 | 9.62 | -1.13% | 112,332 | 105,775,529 |
| 2024-04-19 | 9.99 | 10.05 | 9.55 | 9.73 | -2.6% | 136,636 | 133,049,364 |
| 2024-04-18 | 9.81 | 10.38 | 9.46 | 9.99 | -0.1% | 209,337 | 206,259,845 |
| 2024-04-17 | 9.1 | 10.06 | 9 | 10 | +14.03% | 192,094 | 183,051,543 |
| 2024-04-16 | 9.55 | 9.68 | 8.74 | 8.77 | -10.96% | 170,349 | 153,808,275 |
| 2024-04-15 | 10.26 | 10.52 | 9.68 | 9.85 | +0.82% | 229,457 | 233,617,816 |
| 2024-04-12 | 9.81 | 10.07 | 9.71 | 9.77 | +1.35% | 100,461 | 99,144,408 |
| 2024-04-11 | 9.47 | 9.8 | 9.45 | 9.64 | +1.37% | 84,820 | 81,867,705 |
| 2024-04-10 | 9.99 | 10 | 9.39 | 9.51 | -5.18% | 114,733 | 110,304,613 |
| 2024-04-09 | 9.99 | 10.1 | 9.82 | 10.03 | +0.2% | 70,454 | 70,192,030 |
| 2024-04-08 | 10.22 | 10.25 | 9.96 | 10.01 | -2.34% | 73,557 | 74,127,793 |
| 2024-04-03 | 10.57 | 10.63 | 10 | 10.25 | -3.67% | 90,746 | 92,749,067 |
| 2024-04-02 | 11.05 | 11.05 | 10.48 | 10.64 | -3.54% | 89,721 | 96,031,399 |
| 2024-04-01 | 10.97 | 11.18 | 10.76 | 11.03 | +2.99% | 95,125 | 104,558,099 |
| 2024-03-29 | 10.64 | 10.93 | 10.46 | 10.71 | +0.09% | 98,616 | 105,044,459 |
| 2024-03-28 | 10.18 | 10.81 | 10.13 | 10.7 | +5% | 133,029 | 139,705,208 |
| 2024-03-27 | 11.07 | 11.14 | 10.15 | 10.19 | -8.28% | 180,602 | 189,948,453 |
| 2024-03-26 | 11.37 | 11.65 | 11.01 | 11.11 | -2.71% | 167,571 | 189,642,855 |
| 2024-03-25 | 12.08 | 12.2 | 11.37 | 11.42 | -5.07% | 160,330 | 189,462,361 |
| 2024-03-22 | 11.98 | 12.21 | 11.7 | 12.03 | -0.41% | 172,931 | 206,677,073 |
| 2024-03-21 | 11.98 | 12.4 | 11.94 | 12.08 | +0.08% | 158,444 | 192,713,279 |
| 2024-03-20 | 12.24 | 12.6 | 11.92 | 12.07 | -2.74% | 244,922 | 297,632,460 |
| 2024-03-19 | 11.75 | 12.62 | 11.59 | 12.41 | +5.08% | 331,874 | 403,279,838 |
| 2024-03-18 | 11.7 | 12.04 | 11.61 | 11.81 | +1.37% | 178,663 | 211,308,445 |
| 2024-03-15 | 11.11 | 11.7 | 10.94 | 11.65 | +4.02% | 196,623 | 222,890,810 |
| 2024-03-14 | 11.19 | 11.48 | 10.91 | 11.2 | -1.75% | 187,971 | 210,968,707 |
| 2024-03-13 | 11.45 | 11.63 | 11.28 | 11.4 | +1.06% | 200,314 | 229,183,997 |
| 2024-03-12 | 11.69 | 11.79 | 11.14 | 11.28 | -4.24% | 232,946 | 265,005,774 |
| 2024-03-11 | 11.35 | 11.89 | 10.99 | 11.78 | -0.17% | 250,387 | 286,308,890 |
| 2024-03-08 | 11.5 | 11.87 | 11.21 | 11.8 | +5.45% | 288,561 | 333,966,397 |
| 2024-03-07 | 11.23 | 11.9 | 11.18 | 11.19 | -1.32% | 270,911 | 312,380,522 |
| 2024-03-06 | 10.96 | 11.93 | 10.9 | 11.34 | +1.16% | 270,072 | 304,075,924 |
| 2024-03-05 | 11.13 | 12.15 | 10.89 | 11.21 | +0.54% | 416,337 | 481,749,024 |
| 2024-03-04 | 11 | 11.18 | 10.48 | 11.15 | +1.18% | 310,527 | 338,318,503 |
| 2024-03-01 | 10.03 | 11.3 | 9.96 | 11.02 | +9.76% | 345,451 | 368,084,454 |
| 2024-02-29 | 9.31 | 10.19 | 9.28 | 10.04 | +7.15% | 198,439 | 194,202,349 |
| 2024-02-28 | 10.48 | 10.65 | 9.29 | 9.37 | -11.44% | 302,888 | 305,527,597 |
| 2024-02-27 | 9.69 | 10.78 | 9.67 | 10.58 | +7.85% | 270,753 | 278,835,706 |
| 2024-02-26 | 9.53 | 10.07 | 9.43 | 9.81 | -0.71% | 207,267 | 203,038,860 |
| 2024-02-23 | 9.5 | 9.99 | 9.32 | 9.88 | +7.63% | 225,453 | 217,625,671 |
| 2024-02-22 | 9.2 | 9.38 | 8.98 | 9.18 | +2.57% | 155,986 | 142,865,630 |
| 2024-02-21 | 8.65 | 9.29 | 8.54 | 8.95 | 0% | 196,782 | 177,150,601 |
| 2024-02-20 | 9.05 | 9.08 | 8.7 | 8.95 | -2.51% | 220,650 | 196,000,102 |
| 2024-02-19 | 8.55 | 9.45 | 8.32 | 9.18 | +12.36% | 298,302 | 261,499,194 |
| 2024-02-08 | 7.17 | 8.2 | 7.01 | 8.17 | +14.91% | 231,540 | 175,066,274 |
| 2024-02-07 | 7.45 | 7.58 | 6.91 | 7.11 | -4.56% | 175,459 | 128,388,734 |
| 2024-02-06 | 7.02 | 7.65 | 6.8 | 7.45 | +4.34% | 158,567 | 113,832,420 |
| 2024-02-05 | 8 | 8.06 | 6.92 | 7.14 | -11.96% | 165,882 | 121,796,556 |
| 2024-02-02 | 8.75 | 8.98 | 7.83 | 8.11 | -7.84% | 125,100 | 104,629,368 |
| 2024-02-01 | 8.7 | 9.07 | 8.51 | 8.8 | +0.57% | 115,440 | 101,307,770 |
| 2024-01-31 | 9.06 | 9.28 | 8.7 | 8.75 | -3.95% | 103,037 | 93,027,288 |
| 2024-01-30 | 9.49 | 9.56 | 9.06 | 9.11 | -4.51% | 91,259 | 85,158,381 |
| 2024-01-29 | 9.85 | 10.02 | 9.49 | 9.54 | -5.73% | 122,692 | 118,720,473 |
| 2024-01-26 | 10.41 | 10.45 | 10.09 | 10.12 | -2.79% | 78,832 | 81,121,330 |
| 2024-01-25 | 10.05 | 10.47 | 9.92 | 10.41 | +3.58% | 91,610 | 93,990,985 |
| 2024-01-24 | 10.2 | 10.3 | 9.52 | 10.05 | -0.59% | 93,660 | 92,576,503 |
| 2024-01-23 | 9.72 | 10.24 | 9.72 | 10.11 | +2.95% | 104,321 | 104,775,779 |
| 2024-01-22 | 10.55 | 10.68 | 9.72 | 9.82 | -6.48% | 97,010 | 99,258,057 |
| 2024-01-19 | 10.81 | 10.94 | 10.5 | 10.5 | -2.69% | 79,278 | 84,728,702 |
| 2024-01-18 | 10.53 | 10.82 | 10.31 | 10.79 | +2.47% | 127,053 | 134,161,973 |
| 2024-01-17 | 10.8 | 10.95 | 10.5 | 10.53 | -2.95% | 57,929 | 62,295,256 |
| 2024-01-16 | 10.83 | 10.99 | 10.62 | 10.85 | -0.73% | 66,311 | 71,387,094 |
| 2024-01-15 | 10.92 | 11.08 | 10.79 | 10.93 | -0.55% | 46,061 | 50,364,609 |
| 2024-01-12 | 11.22 | 11.28 | 10.99 | 10.99 | -2.4% | 50,401 | 55,979,087 |
| 2024-01-11 | 10.89 | 11.32 | 10.84 | 11.26 | +3.4% | 67,673 | 75,476,502 |
| 2024-01-10 | 11.11 | 11.17 | 10.72 | 10.89 | -2.42% | 59,503 | 65,054,785 |
| 2024-01-09 | 11.25 | 11.37 | 11.01 | 11.16 | +0.27% | 69,224 | 77,494,411 |
| 2024-01-08 | 11.55 | 11.59 | 11.12 | 11.13 | -3.89% | 67,498 | 76,181,105 |
| 2024-01-05 | 12 | 12.03 | 11.48 | 11.58 | -3.74% | 72,898 | 85,385,525 |
| 2024-01-04 | 12.22 | 12.22 | 11.9 | 12.03 | -0.91% | 54,078 | 64,959,437 |
| 2024-01-03 | 12.34 | 12.44 | 11.93 | 12.14 | -2.41% | 86,319 | 105,002,970 |
| 2024-01-02 | 12.73 | 12.88 | 12.4 | 12.44 | -2.12% | 66,082 | 82,933,687 |
| 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：