股票概览
11.03
+2.13%
+0.23
10.92
开盘价
11.05
最高价
10.75
最低价
50,113
成交量
数据更新至: 2024-05-20
技术指标
10.81
MA5 (5日均线)
10.84
MA10 (10日均线)
10.62
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 | 10.92 | 11.05 | 10.75 | 11.03 | +2.13% | 50,113 | 54,915,216 |
| 2024-05-17 | 10.68 | 10.82 | 10.55 | 10.8 | +1.6% | 41,784 | 44,799,322 |
| 2024-05-16 | 10.77 | 10.93 | 10.56 | 10.63 | -1.12% | 40,168 | 43,076,631 |
| 2024-05-15 | 10.83 | 11.03 | 10.63 | 10.75 | -1.01% | 47,456 | 51,441,950 |
| 2024-05-14 | 10.67 | 11 | 10.59 | 10.86 | +2.65% | 65,708 | 71,360,722 |
| 2024-05-13 | 10.78 | 10.78 | 10.5 | 10.58 | -2.49% | 44,663 | 47,504,808 |
| 2024-05-10 | 11.17 | 11.17 | 10.79 | 10.85 | -1.54% | 36,879 | 40,170,296 |
| 2024-05-09 | 10.81 | 11.14 | 10.76 | 11.02 | +2.23% | 42,202 | 46,467,802 |
| 2024-05-08 | 11.08 | 11.15 | 10.77 | 10.78 | -3.06% | 58,553 | 63,971,288 |
| 2024-05-07 | 11.24 | 11.35 | 11.12 | 11.12 | -1.51% | 51,313 | 57,644,635 |
| 2024-05-06 | 11.26 | 11.36 | 11.15 | 11.29 | +1.26% | 58,724 | 66,194,342 |
| 2024-04-30 | 11.24 | 11.24 | 10.99 | 11.15 | -0.54% | 50,625 | 56,177,818 |
| 2024-04-29 | 10.61 | 11.45 | 10.61 | 11.21 | +5.75% | 89,216 | 99,013,756 |
| 2024-04-26 | 10.38 | 10.76 | 10.24 | 10.6 | +2.91% | 68,754 | 72,099,597 |
| 2024-04-25 | 10.23 | 10.38 | 10.11 | 10.3 | +1.08% | 57,106 | 58,563,965 |
| 2024-04-24 | 10.08 | 10.25 | 9.96 | 10.19 | +2.62% | 54,351 | 55,212,386 |
| 2024-04-23 | 9.7 | 10.1 | 9.68 | 9.93 | +2.58% | 73,549 | 73,001,410 |
| 2024-04-22 | 9.46 | 9.88 | 9.32 | 9.68 | +0.83% | 65,755 | 63,598,660 |
| 2024-04-19 | 10.04 | 10.24 | 9.53 | 9.6 | -3.61% | 114,397 | 111,482,348 |
| 2024-04-18 | 9.42 | 10.23 | 9.34 | 9.96 | +5.29% | 88,633 | 87,140,076 |
| 2024-04-17 | 8.83 | 9.49 | 8.83 | 9.46 | +8.99% | 63,671 | 59,156,345 |
| 2024-04-16 | 9.41 | 9.47 | 8.67 | 8.68 | -7.76% | 89,853 | 80,210,906 |
| 2024-04-15 | 9.7 | 9.87 | 9.31 | 9.41 | -4.37% | 66,607 | 63,238,081 |
| 2024-04-12 | 9.88 | 10.04 | 9.81 | 9.84 | -0.4% | 28,022 | 27,764,053 |
| 2024-04-11 | 9.78 | 10.07 | 9.78 | 9.88 | -0.4% | 42,685 | 42,452,299 |
| 2024-04-10 | 10.19 | 10.35 | 9.85 | 9.92 | -3.6% | 46,108 | 46,148,255 |
| 2024-04-09 | 10.2 | 10.37 | 10.03 | 10.29 | +1.48% | 25,434 | 26,094,065 |
| 2024-04-08 | 10.52 | 10.52 | 10.11 | 10.14 | -3.98% | 46,609 | 47,910,818 |
| 2024-04-03 | 10.59 | 10.66 | 10.38 | 10.56 | -0.38% | 31,432 | 33,163,442 |
| 2024-04-02 | 10.81 | 10.84 | 10.5 | 10.6 | -1.85% | 44,636 | 47,357,681 |
| 2024-04-01 | 10.39 | 10.84 | 10.33 | 10.8 | +4.45% | 58,055 | 61,770,035 |
| 2024-03-29 | 10.34 | 10.42 | 10.15 | 10.34 | -0.1% | 41,887 | 42,977,092 |
| 2024-03-28 | 10.11 | 10.53 | 10.03 | 10.35 | +2.48% | 40,350 | 41,659,253 |
| 2024-03-27 | 10.69 | 10.76 | 10.06 | 10.1 | -5.16% | 41,680 | 42,958,145 |
| 2024-03-26 | 10.91 | 11.02 | 10.52 | 10.65 | -2.38% | 43,110 | 46,225,614 |
| 2024-03-25 | 11.28 | 11.38 | 10.9 | 10.91 | -4.3% | 52,750 | 58,733,025 |
| 2024-03-22 | 11.6 | 11.68 | 11.3 | 11.4 | -1.98% | 44,169 | 50,640,811 |
| 2024-03-21 | 11.75 | 11.94 | 11.56 | 11.63 | -1.02% | 38,816 | 45,552,707 |
| 2024-03-20 | 11.73 | 11.84 | 11.59 | 11.75 | +0.86% | 41,630 | 48,779,520 |
| 2024-03-19 | 11.66 | 11.8 | 11.57 | 11.65 | -0.34% | 48,949 | 57,201,035 |
| 2024-03-18 | 11.3 | 11.79 | 11.28 | 11.69 | +4.28% | 87,768 | 101,784,738 |
| 2024-03-15 | 11.1 | 11.24 | 10.95 | 11.21 | +0.72% | 43,797 | 48,626,575 |
| 2024-03-14 | 11.39 | 11.39 | 10.99 | 11.13 | -2.37% | 43,399 | 48,559,379 |
| 2024-03-13 | 11.2 | 11.52 | 11.2 | 11.4 | +0.88% | 65,706 | 74,639,900 |
| 2024-03-12 | 11.1 | 11.38 | 11.07 | 11.3 | +1.71% | 56,429 | 63,446,380 |
| 2024-03-11 | 11.01 | 11.12 | 10.86 | 11.11 | +0.54% | 48,430 | 53,176,759 |
| 2024-03-08 | 10.92 | 11.08 | 10.76 | 11.05 | +2.03% | 42,436 | 46,474,182 |
| 2024-03-07 | 11.08 | 11.32 | 10.82 | 10.83 | -2.08% | 55,069 | 60,686,221 |
| 2024-03-06 | 10.98 | 11.18 | 10.62 | 11.06 | +0.55% | 58,547 | 63,934,037 |
| 2024-03-05 | 11.22 | 11.4 | 10.93 | 11 | -2.91% | 56,855 | 63,250,043 |
| 2024-03-04 | 11.45 | 11.53 | 11.03 | 11.33 | -0.61% | 60,869 | 68,671,263 |
| 2024-03-01 | 11.19 | 11.46 | 11.15 | 11.4 | +2.8% | 68,944 | 77,969,537 |
| 2024-02-29 | 10.6 | 11.12 | 10.52 | 11.09 | +4.62% | 78,069 | 85,231,956 |
| 2024-02-28 | 11.57 | 11.94 | 10.57 | 10.6 | -8.46% | 117,794 | 131,743,013 |
| 2024-02-27 | 11.2 | 11.6 | 11.1 | 11.58 | +2.75% | 52,807 | 59,960,639 |
| 2024-02-26 | 11.16 | 11.5 | 11.03 | 11.27 | +1.62% | 75,781 | 85,639,759 |
| 2024-02-23 | 10.85 | 11.09 | 10.83 | 11.09 | +1.65% | 62,611 | 68,710,602 |
| 2024-02-22 | 10.44 | 10.97 | 10.42 | 10.91 | +4.5% | 81,419 | 87,605,055 |
| 2024-02-21 | 10.27 | 10.64 | 10.14 | 10.44 | +0.48% | 92,196 | 96,235,535 |
| 2024-02-20 | 10.35 | 10.42 | 10.11 | 10.39 | +3.49% | 88,487 | 90,827,628 |
| 2024-02-19 | 9.81 | 10.35 | 9.68 | 10.04 | +2.87% | 144,677 | 143,580,831 |
| 2024-02-08 | 9.11 | 9.78 | 8.55 | 9.76 | +8.2% | 159,505 | 146,497,909 |
| 2024-02-07 | 9.1 | 9.86 | 8.9 | 9.02 | -1.42% | 121,359 | 113,981,480 |
| 2024-02-06 | 8.5 | 9.27 | 8.26 | 9.15 | +6.64% | 92,730 | 81,518,486 |
| 2024-02-05 | 9.63 | 9.7 | 8.3 | 8.58 | -11.55% | 115,522 | 101,520,487 |
| 2024-02-02 | 10.45 | 10.45 | 9.3 | 9.7 | -4.72% | 59,572 | 58,593,822 |
| 2024-02-01 | 10.31 | 10.52 | 9.91 | 10.18 | -1.26% | 71,407 | 72,998,628 |
| 2024-01-31 | 10.79 | 10.82 | 10.31 | 10.31 | -4.45% | 45,557 | 47,889,211 |
| 2024-01-30 | 11.28 | 11.31 | 10.74 | 10.79 | -5.18% | 63,125 | 69,316,799 |
| 2024-01-29 | 11.8 | 12.05 | 11.38 | 11.38 | -2.32% | 42,952 | 49,879,551 |
| 2024-01-26 | 11.9 | 11.95 | 11.6 | 11.65 | -2.43% | 41,768 | 48,963,406 |
| 2024-01-25 | 11.34 | 12.09 | 11.2 | 11.94 | +5.01% | 67,521 | 78,915,152 |
| 2024-01-24 | 11.57 | 11.58 | 11.03 | 11.37 | -0.44% | 57,074 | 64,341,113 |
| 2024-01-23 | 11.56 | 11.6 | 11.29 | 11.42 | -0.78% | 45,926 | 52,607,289 |
| 2024-01-22 | 12.05 | 12.22 | 11.42 | 11.51 | -5.5% | 45,542 | 53,739,106 |
| 2024-01-19 | 12.2 | 12.57 | 12.12 | 12.18 | -0.65% | 33,829 | 41,572,633 |
| 2024-01-18 | 12.07 | 12.28 | 11.8 | 12.26 | +0.74% | 34,827 | 41,832,000 |
| 2024-01-17 | 12.55 | 12.55 | 12.15 | 12.17 | -3.03% | 23,574 | 29,071,257 |
| 2024-01-16 | 12.5 | 12.6 | 12.29 | 12.55 | -0.16% | 37,444 | 46,615,731 |
| 2024-01-15 | 12.3 | 12.86 | 12.3 | 12.57 | +1.53% | 56,905 | 72,040,177 |
| 2024-01-12 | 12.62 | 12.67 | 12.3 | 12.38 | -1.9% | 62,252 | 77,684,536 |
| 2024-01-11 | 12.57 | 12.79 | 12.45 | 12.62 | +0.08% | 51,336 | 64,747,866 |
| 2024-01-10 | 12.87 | 12.96 | 12.41 | 12.61 | -2.25% | 50,667 | 64,158,613 |
| 2024-01-09 | 12.7 | 12.95 | 12.62 | 12.9 | +2.06% | 57,708 | 73,929,583 |
| 2024-01-08 | 13.28 | 13.48 | 12.63 | 12.64 | -5.46% | 64,539 | 83,002,122 |
| 2024-01-05 | 13.6 | 13.84 | 13.26 | 13.37 | -1.4% | 53,357 | 72,424,171 |
| 2024-01-04 | 13.6 | 13.74 | 13.43 | 13.56 | -0.88% | 51,344 | 69,847,757 |
| 2024-01-03 | 14.53 | 14.53 | 13.2 | 13.68 | -5.2% | 153,300 | 210,184,221 |
| 2024-01-02 | 15.3 | 15.3 | 14.43 | 14.43 | -6.36% | 132,513 | 195,069,673 |
| 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：