股票概览
10.69
+1.62%
+0.17
10.51
开盘价
10.88
最高价
10.37
最低价
34,988
成交量
数据更新至: 2024-05-20
技术指标
10.52
MA5 (5日均线)
10.89
MA10 (10日均线)
11.02
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 | 10.51 | 10.88 | 10.37 | 10.69 | +1.62% | 34,988 | 37,353,494 |
| 2024-05-17 | 10.51 | 10.52 | 10.15 | 10.52 | 0% | 34,189 | 35,494,139 |
| 2024-05-16 | 10.36 | 10.75 | 10.36 | 10.52 | +2.24% | 20,173 | 21,334,923 |
| 2024-05-15 | 10.44 | 10.72 | 10.29 | 10.29 | -2.74% | 19,062 | 19,990,144 |
| 2024-05-14 | 10.55 | 10.85 | 10.54 | 10.58 | +0.09% | 12,374 | 13,161,195 |
| 2024-05-13 | 11.19 | 11.34 | 10.41 | 10.57 | -4.77% | 23,766 | 25,377,302 |
| 2024-05-10 | 11.58 | 11.69 | 11.06 | 11.1 | -3.39% | 16,964 | 19,056,873 |
| 2024-05-09 | 11.62 | 11.69 | 11.43 | 11.49 | +1.68% | 15,234 | 17,565,435 |
| 2024-05-08 | 11.6 | 11.69 | 11.27 | 11.3 | -4.64% | 20,056 | 22,951,418 |
| 2024-05-07 | 11.98 | 11.98 | 11.7 | 11.85 | +0.42% | 13,555 | 16,040,839 |
| 2024-05-06 | 11.7 | 11.95 | 11.65 | 11.8 | +2.88% | 18,654 | 21,936,696 |
| 2024-04-30 | 11.6 | 11.76 | 11.39 | 11.47 | -1.55% | 15,453 | 17,802,911 |
| 2024-04-29 | 11.25 | 11.71 | 11.25 | 11.65 | +3.46% | 23,160 | 26,858,972 |
| 2024-04-26 | 11.04 | 11.4 | 10.88 | 11.26 | +2.09% | 23,350 | 26,225,561 |
| 2024-04-25 | 11 | 11.23 | 10.93 | 11.03 | -0.18% | 13,311 | 14,767,717 |
| 2024-04-24 | 10.63 | 11.07 | 10.57 | 11.05 | +3.85% | 20,861 | 22,764,445 |
| 2024-04-23 | 10.62 | 10.82 | 10.5 | 10.64 | -2.12% | 21,421 | 22,832,428 |
| 2024-04-22 | 10.7 | 10.89 | 10.21 | 10.87 | +1.12% | 16,585 | 17,674,252 |
| 2024-04-19 | 10.9 | 11.08 | 10.62 | 10.75 | -2.45% | 14,922 | 16,112,169 |
| 2024-04-18 | 11.33 | 11.33 | 10.86 | 11.02 | -1.43% | 15,574 | 17,244,213 |
| 2024-04-17 | 10.4 | 11.18 | 10.35 | 11.18 | +10.04% | 26,495 | 28,954,556 |
| 2024-04-16 | 11.3 | 11.38 | 10.14 | 10.16 | -9.85% | 28,707 | 30,195,024 |
| 2024-04-15 | 12.04 | 12.23 | 10.97 | 11.27 | -7.09% | 30,765 | 35,249,507 |
| 2024-04-12 | 12.14 | 12.43 | 12.04 | 12.13 | -0.08% | 13,101 | 15,989,297 |
| 2024-04-11 | 12.01 | 12.41 | 11.9 | 12.14 | +0.5% | 16,127 | 19,676,624 |
| 2024-04-10 | 12.48 | 12.48 | 11.93 | 12.08 | -2.97% | 17,207 | 20,841,576 |
| 2024-04-09 | 12.35 | 12.48 | 12.21 | 12.45 | +0.81% | 17,561 | 21,727,578 |
| 2024-04-08 | 13.13 | 13.13 | 12.31 | 12.35 | -5.22% | 27,596 | 34,728,713 |
| 2024-04-03 | 13.39 | 13.43 | 12.88 | 13.03 | -2.62% | 28,447 | 37,217,133 |
| 2024-04-02 | 13.71 | 13.71 | 13.23 | 13.38 | -2.48% | 26,390 | 35,360,763 |
| 2024-04-01 | 13.8 | 13.97 | 13.58 | 13.72 | -0.22% | 31,393 | 43,102,380 |
| 2024-03-29 | 13.1 | 13.87 | 12.9 | 13.75 | +4.96% | 52,763 | 70,905,043 |
| 2024-03-28 | 12.68 | 13.33 | 12.67 | 13.1 | +3.64% | 31,179 | 40,691,343 |
| 2024-03-27 | 13.75 | 13.79 | 12.64 | 12.64 | -8.07% | 36,140 | 47,380,257 |
| 2024-03-26 | 13.67 | 14.14 | 13.56 | 13.75 | +0.22% | 29,455 | 40,774,518 |
| 2024-03-25 | 14.45 | 14.5 | 13.69 | 13.72 | -4.72% | 36,399 | 51,154,383 |
| 2024-03-22 | 14.62 | 15.05 | 14.3 | 14.4 | -0.83% | 47,356 | 69,264,789 |
| 2024-03-21 | 14.88 | 14.95 | 14.28 | 14.52 | -2.09% | 46,577 | 68,057,024 |
| 2024-03-20 | 14.78 | 15.08 | 14.69 | 14.83 | -0.54% | 53,820 | 79,960,204 |
| 2024-03-19 | 14.5 | 15.33 | 14.38 | 14.91 | +2.12% | 75,956 | 112,967,254 |
| 2024-03-18 | 14.5 | 14.68 | 14.2 | 14.6 | -0.48% | 68,544 | 99,003,984 |
| 2024-03-15 | 13.3 | 14.67 | 13.12 | 14.67 | +9.81% | 72,308 | 101,030,724 |
| 2024-03-14 | 13.8 | 14 | 13.11 | 13.36 | -4.57% | 42,232 | 56,926,990 |
| 2024-03-13 | 13.68 | 14.44 | 13.65 | 14 | +2.64% | 50,853 | 71,596,026 |
| 2024-03-12 | 13.29 | 13.68 | 13.19 | 13.64 | +3.26% | 36,421 | 49,010,687 |
| 2024-03-11 | 13.12 | 13.23 | 12.87 | 13.21 | 0% | 24,940 | 32,659,818 |
| 2024-03-08 | 13.13 | 13.27 | 12.97 | 13.21 | +0.61% | 17,458 | 22,947,123 |
| 2024-03-07 | 13.22 | 13.8 | 13.03 | 13.13 | -0.76% | 27,756 | 37,052,029 |
| 2024-03-06 | 13.14 | 13.49 | 13.02 | 13.23 | +0.3% | 21,617 | 28,589,311 |
| 2024-03-05 | 13.42 | 13.6 | 13.09 | 13.19 | -3.01% | 28,051 | 37,230,395 |
| 2024-03-04 | 13.8 | 14.03 | 13.28 | 13.6 | -0.37% | 34,386 | 46,788,197 |
| 2024-03-01 | 13.41 | 13.83 | 13.21 | 13.65 | +2.48% | 32,854 | 44,375,470 |
| 2024-02-29 | 12.41 | 13.36 | 12.41 | 13.32 | +5.3% | 46,604 | 61,011,880 |
| 2024-02-28 | 14.34 | 14.6 | 12.62 | 12.65 | -11.54% | 73,059 | 99,987,079 |
| 2024-02-27 | 13.35 | 14.32 | 13.27 | 14.3 | +6.08% | 46,321 | 64,280,958 |
| 2024-02-26 | 13.3 | 13.84 | 13.11 | 13.48 | +1.35% | 51,035 | 68,615,974 |
| 2024-02-23 | 13.14 | 13.3 | 12.88 | 13.3 | +2.47% | 38,913 | 50,883,391 |
| 2024-02-22 | 12.48 | 12.99 | 12.41 | 12.98 | +4.85% | 39,321 | 50,283,143 |
| 2024-02-21 | 12.32 | 12.98 | 12.25 | 12.38 | -0.96% | 42,456 | 53,684,063 |
| 2024-02-20 | 12.26 | 12.6 | 11.95 | 12.5 | +2.29% | 33,718 | 41,505,506 |
| 2024-02-19 | 12.05 | 12.27 | 11.76 | 12.22 | +5.8% | 44,839 | 53,914,689 |
| 2024-02-08 | 11 | 11.63 | 10.32 | 11.55 | +9.17% | 53,639 | 59,614,822 |
| 2024-02-07 | 11.61 | 11.88 | 10.42 | 10.58 | -10.41% | 60,244 | 67,623,994 |
| 2024-02-06 | 11.02 | 12.15 | 10.37 | 11.81 | +4.51% | 44,503 | 50,213,042 |
| 2024-02-05 | 12.3 | 12.72 | 10.81 | 11.3 | -10.03% | 40,812 | 47,196,766 |
| 2024-02-02 | 13.8 | 13.98 | 12.19 | 12.56 | -8.92% | 45,251 | 58,953,685 |
| 2024-02-01 | 14.11 | 14.38 | 13.78 | 13.79 | -2.89% | 31,906 | 44,665,321 |
| 2024-01-31 | 14.65 | 15.3 | 14.18 | 14.2 | -5.21% | 28,285 | 41,433,356 |
| 2024-01-30 | 15.64 | 15.85 | 14.88 | 14.98 | -6.2% | 42,597 | 65,537,998 |
| 2024-01-29 | 16.68 | 18.07 | 15.97 | 15.97 | +0.82% | 73,340 | 123,983,600 |
| 2024-01-26 | 16.1 | 16.17 | 15.72 | 15.84 | -1.12% | 26,068 | 41,388,753 |
| 2024-01-25 | 15.32 | 16.24 | 15.21 | 16.02 | +4.57% | 46,215 | 73,678,588 |
| 2024-01-24 | 15.39 | 15.5 | 14.73 | 15.32 | +0.79% | 24,208 | 36,651,160 |
| 2024-01-23 | 15.08 | 15.5 | 15 | 15.2 | -0.46% | 19,854 | 30,242,016 |
| 2024-01-22 | 16.49 | 16.6 | 14.92 | 15.27 | -7.79% | 36,340 | 57,303,146 |
| 2024-01-19 | 17.2 | 17.4 | 16.54 | 16.56 | -4.11% | 18,888 | 31,938,372 |
| 2024-01-18 | 16.88 | 17.3 | 16.49 | 17.27 | +1.65% | 25,102 | 42,388,403 |
| 2024-01-17 | 17.54 | 17.55 | 16.92 | 16.99 | -3.58% | 20,341 | 34,976,808 |
| 2024-01-16 | 17.49 | 17.62 | 17.06 | 17.62 | +1.91% | 23,980 | 41,515,845 |
| 2024-01-15 | 17.51 | 17.6 | 17.02 | 17.29 | +0.12% | 19,360 | 33,519,731 |
| 2024-01-12 | 17.74 | 17.9 | 17.23 | 17.27 | -3.57% | 21,824 | 38,253,034 |
| 2024-01-11 | 17.28 | 17.91 | 17.22 | 17.91 | +3.77% | 22,520 | 39,718,997 |
| 2024-01-10 | 17.6 | 17.78 | 17.05 | 17.26 | -1.03% | 17,581 | 30,546,976 |
| 2024-01-09 | 17.99 | 18.24 | 17.13 | 17.44 | -2.84% | 31,198 | 55,056,413 |
| 2024-01-08 | 18.24 | 18.45 | 17.95 | 17.95 | -2.82% | 16,071 | 29,152,762 |
| 2024-01-05 | 19.03 | 19.17 | 18.34 | 18.47 | -2.33% | 19,641 | 36,863,786 |
| 2024-01-04 | 18.92 | 19.2 | 18.65 | 18.91 | -0.58% | 15,161 | 28,792,412 |
| 2024-01-03 | 19.49 | 19.49 | 18.85 | 19.02 | -2.56% | 27,512 | 52,589,244 |
| 2024-01-02 | 20 | 20.09 | 19.51 | 19.52 | -2.5% | 29,731 | 58,568,367 |
| 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：