股票概览
10.86
-0.09%
-0.01
10.78
开盘价
11.14
最高价
10.72
最低价
22,691
成交量
数据更新至: 2024-05-20
技术指标
10.71
MA5 (5日均线)
11.00
MA10 (10日均线)
10.98
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 | 10.78 | 11.14 | 10.72 | 10.86 | -0.09% | 22,691 | 24,713,850 |
| 2024-05-17 | 10.59 | 10.88 | 10.46 | 10.87 | +3.13% | 22,443 | 24,127,633 |
| 2024-05-16 | 10.51 | 10.72 | 10.49 | 10.54 | +0.96% | 20,845 | 22,065,258 |
| 2024-05-15 | 10.87 | 10.92 | 10.4 | 10.44 | -3.69% | 27,251 | 28,810,293 |
| 2024-05-14 | 10.49 | 11.41 | 10.49 | 10.84 | +4.33% | 33,998 | 37,181,796 |
| 2024-05-13 | 11.05 | 11.09 | 10.36 | 10.39 | -6.23% | 31,250 | 33,151,060 |
| 2024-05-10 | 11.67 | 11.7 | 11.03 | 11.08 | -4.48% | 30,141 | 33,662,286 |
| 2024-05-09 | 11.69 | 11.82 | 11.56 | 11.6 | +0.09% | 17,573 | 20,565,018 |
| 2024-05-08 | 11.85 | 11.96 | 11.55 | 11.59 | -1.78% | 19,014 | 22,315,138 |
| 2024-05-07 | 11.69 | 11.9 | 11.55 | 11.8 | +0.77% | 24,568 | 28,918,604 |
| 2024-05-06 | 11.7 | 11.94 | 11.6 | 11.71 | +1.21% | 24,318 | 28,621,077 |
| 2024-04-30 | 11.53 | 11.75 | 11.3 | 11.57 | +0.09% | 37,915 | 43,799,753 |
| 2024-04-29 | 11.14 | 11.68 | 11 | 11.56 | +3.68% | 27,492 | 31,675,788 |
| 2024-04-26 | 10.8 | 11.23 | 10.68 | 11.15 | +2.58% | 26,627 | 29,404,186 |
| 2024-04-25 | 10.8 | 11.05 | 10.56 | 10.87 | -0.18% | 22,978 | 24,977,393 |
| 2024-04-24 | 10.68 | 10.9 | 10.5 | 10.89 | +1.97% | 30,981 | 33,405,606 |
| 2024-04-23 | 10.33 | 10.95 | 10.3 | 10.68 | +4.2% | 32,711 | 34,896,646 |
| 2024-04-22 | 10.1 | 10.37 | 9.85 | 10.25 | +0.29% | 23,198 | 23,647,026 |
| 2024-04-19 | 10.52 | 10.54 | 10.16 | 10.22 | -3.77% | 22,575 | 23,316,607 |
| 2024-04-18 | 10.68 | 10.83 | 10.42 | 10.62 | -0.19% | 26,772 | 28,443,570 |
| 2024-04-17 | 10.03 | 10.69 | 10.03 | 10.64 | +5.98% | 39,195 | 41,111,039 |
| 2024-04-16 | 10.55 | 10.56 | 9.6 | 10.04 | -5.55% | 53,676 | 53,383,640 |
| 2024-04-15 | 11.6 | 11.66 | 10.49 | 10.63 | -8.68% | 54,660 | 59,457,810 |
| 2024-04-12 | 11.66 | 11.9 | 11.6 | 11.64 | 0% | 19,873 | 23,323,180 |
| 2024-04-11 | 11.8 | 12.03 | 11.61 | 11.64 | -1.77% | 27,440 | 32,436,530 |
| 2024-04-10 | 12.37 | 12.38 | 11.71 | 11.85 | -4.36% | 27,813 | 33,240,610 |
| 2024-04-09 | 12 | 12.43 | 11.92 | 12.39 | +2.82% | 24,973 | 30,456,289 |
| 2024-04-08 | 12.41 | 12.41 | 12.02 | 12.05 | -3.29% | 35,478 | 43,269,768 |
| 2024-04-03 | 12.73 | 12.9 | 12.25 | 12.46 | -2.73% | 41,155 | 51,381,925 |
| 2024-04-02 | 13.38 | 13.39 | 12.62 | 12.81 | -5.6% | 70,673 | 90,904,322 |
| 2024-04-01 | 12.1 | 14.24 | 12.1 | 13.57 | +12.61% | 90,699 | 120,401,597 |
| 2024-03-29 | 12.2 | 12.33 | 11.77 | 12.05 | -0.41% | 27,857 | 33,463,796 |
| 2024-03-28 | 12.05 | 12.45 | 11.91 | 12.1 | +1.68% | 31,754 | 38,663,186 |
| 2024-03-27 | 12.61 | 12.65 | 11.9 | 11.9 | -5.33% | 33,662 | 40,974,084 |
| 2024-03-26 | 12.58 | 12.85 | 12.28 | 12.57 | -0.08% | 37,023 | 46,622,926 |
| 2024-03-25 | 13.39 | 13.53 | 12.55 | 12.58 | -6.19% | 43,177 | 56,004,176 |
| 2024-03-22 | 14.04 | 14.2 | 13.09 | 13.41 | -4.89% | 55,413 | 74,939,388 |
| 2024-03-21 | 14.44 | 14.8 | 14.06 | 14.1 | -4.02% | 53,707 | 76,931,361 |
| 2024-03-20 | 15 | 15.05 | 14.42 | 14.69 | -2.91% | 72,192 | 105,556,884 |
| 2024-03-19 | 14.9 | 15.61 | 14.85 | 15.13 | +1.2% | 52,698 | 80,535,508 |
| 2024-03-18 | 14.55 | 14.99 | 14.35 | 14.95 | +3.82% | 40,161 | 59,093,865 |
| 2024-03-15 | 14.1 | 14.54 | 14.01 | 14.4 | +2.06% | 33,294 | 47,703,905 |
| 2024-03-14 | 14.45 | 14.6 | 13.85 | 14.11 | -3.02% | 36,818 | 52,202,345 |
| 2024-03-13 | 14.45 | 14.81 | 14.35 | 14.55 | +1.04% | 39,305 | 57,333,307 |
| 2024-03-12 | 14.09 | 14.49 | 13.9 | 14.4 | +2.2% | 44,086 | 62,638,612 |
| 2024-03-11 | 13.66 | 14.09 | 13.45 | 14.09 | +2.85% | 29,000 | 39,875,983 |
| 2024-03-08 | 13.4 | 13.84 | 13.22 | 13.7 | +2.24% | 36,302 | 49,476,951 |
| 2024-03-07 | 13.99 | 14.3 | 13.23 | 13.4 | -4.63% | 48,460 | 66,361,020 |
| 2024-03-06 | 13.85 | 14.33 | 13.45 | 14.05 | +2.11% | 47,816 | 66,415,848 |
| 2024-03-05 | 14.47 | 14.49 | 13.73 | 13.76 | -5.1% | 48,429 | 68,285,091 |
| 2024-03-04 | 14.5 | 14.65 | 13.85 | 14.5 | -0.89% | 60,137 | 85,923,029 |
| 2024-03-01 | 14.13 | 14.85 | 14.01 | 14.63 | +3.76% | 60,126 | 87,057,200 |
| 2024-02-29 | 13.2 | 14.2 | 13.1 | 14.1 | +4.68% | 68,066 | 93,627,262 |
| 2024-02-28 | 15.58 | 15.71 | 13.35 | 13.47 | -13.87% | 88,406 | 129,038,122 |
| 2024-02-27 | 15.35 | 15.67 | 15 | 15.64 | +1.03% | 52,812 | 81,257,099 |
| 2024-02-26 | 15.6 | 16.1 | 15.35 | 15.48 | -1.53% | 58,200 | 91,415,908 |
| 2024-02-23 | 14.55 | 15.89 | 14.19 | 15.72 | +8.94% | 68,963 | 104,453,832 |
| 2024-02-22 | 13.83 | 14.46 | 13.79 | 14.43 | +3.07% | 49,808 | 70,394,913 |
| 2024-02-21 | 13.15 | 14.74 | 12.97 | 14 | +5.26% | 87,975 | 123,173,905 |
| 2024-02-20 | 13.13 | 13.45 | 12.91 | 13.3 | +2.31% | 54,772 | 72,278,961 |
| 2024-02-19 | 12.66 | 13.26 | 12.07 | 13 | +0.31% | 103,644 | 132,494,739 |
| 2024-02-08 | 10.95 | 12.96 | 10.3 | 12.96 | +20% | 98,041 | 114,990,637 |
| 2024-02-07 | 11.25 | 11.98 | 10.3 | 10.8 | -5.1% | 97,647 | 107,672,796 |
| 2024-02-06 | 10.95 | 12.09 | 9.95 | 11.38 | +4.31% | 84,303 | 93,104,193 |
| 2024-02-05 | 13.04 | 13.1 | 10.7 | 10.91 | -15.82% | 75,674 | 86,923,722 |
| 2024-02-02 | 13.65 | 13.89 | 12.36 | 12.96 | -4.78% | 52,020 | 68,470,567 |
| 2024-02-01 | 14 | 14.44 | 13.52 | 13.61 | -1.8% | 58,555 | 81,418,429 |
| 2024-01-31 | 14.95 | 15.43 | 13.86 | 13.86 | -7.78% | 60,713 | 88,063,961 |
| 2024-01-30 | 14.75 | 15.83 | 14.7 | 15.03 | +1.62% | 53,021 | 81,052,716 |
| 2024-01-29 | 16.1 | 16.4 | 14.77 | 14.79 | -8.25% | 73,246 | 113,008,856 |
| 2024-01-26 | 16.95 | 17.3 | 16 | 16.12 | -5.45% | 58,144 | 96,604,564 |
| 2024-01-25 | 16.85 | 17.29 | 16.35 | 17.05 | +0.89% | 63,390 | 106,795,472 |
| 2024-01-24 | 17.43 | 17.58 | 16.46 | 16.9 | -3.32% | 52,630 | 88,939,690 |
| 2024-01-23 | 18.15 | 18.15 | 17.11 | 17.48 | -1.8% | 58,867 | 103,060,428 |
| 2024-01-22 | 19.17 | 20.13 | 17.5 | 17.8 | -5.32% | 91,692 | 173,786,995 |
| 2024-01-19 | 20.03 | 20.5 | 18.79 | 18.8 | -6.42% | 69,474 | 135,350,361 |
| 2024-01-18 | 19.23 | 20.3 | 18.53 | 20.09 | +4.42% | 80,921 | 157,662,330 |
| 2024-01-17 | 20.1 | 20.12 | 19.14 | 19.24 | -4.56% | 50,943 | 99,187,662 |
| 2024-01-16 | 19.99 | 20.29 | 19.48 | 20.16 | +1.31% | 68,720 | 136,590,782 |
| 2024-01-15 | 19.32 | 20.48 | 19.05 | 19.9 | +3.11% | 71,900 | 143,248,282 |
| 2024-01-12 | 19.78 | 19.91 | 19.03 | 19.3 | -2.03% | 54,707 | 105,686,499 |
| 2024-01-11 | 18.85 | 19.98 | 18.66 | 19.7 | +4.56% | 71,997 | 139,929,319 |
| 2024-01-10 | 20.3 | 20.55 | 18.63 | 18.84 | -6.92% | 91,143 | 175,620,264 |
| 2024-01-09 | 20.34 | 21.56 | 19.9 | 20.24 | +1.25% | 107,981 | 223,563,282 |
| 2024-01-08 | 20.64 | 20.95 | 19.75 | 19.99 | -2.87% | 73,712 | 149,270,226 |
| 2024-01-05 | 21.68 | 22.26 | 20.23 | 20.58 | -4.1% | 104,326 | 219,736,563 |
| 2024-01-04 | 22.22 | 22.73 | 21.3 | 21.46 | -4.62% | 112,037 | 244,859,034 |
| 2024-01-03 | 22.5 | 23.4 | 22.04 | 22.5 | -3.39% | 149,002 | 335,941,052 |
| 2024-01-02 | 22.45 | 24.88 | 22 | 23.29 | +4.02% | 254,044 | 596,126,526 |
| 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：