股票概览
10.44
-0.38%
-0.04
10.48
开盘价
10.58
最高价
10.34
最低价
11,434
成交量
数据更新至: 2024-05-20
技术指标
10.41
MA5 (5日均线)
10.34
MA10 (10日均线)
10.06
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 | 10.48 | 10.58 | 10.34 | 10.44 | -0.38% | 11,434 | 11,952,811 |
| 2024-05-17 | 10.44 | 10.56 | 10.33 | 10.48 | +0.29% | 16,734 | 17,510,290 |
| 2024-05-16 | 10.27 | 10.51 | 10.27 | 10.45 | +1.75% | 13,796 | 14,396,258 |
| 2024-05-15 | 10.34 | 10.52 | 10.21 | 10.27 | -1.25% | 12,674 | 13,145,193 |
| 2024-05-14 | 10 | 10.41 | 10 | 10.4 | +3.28% | 17,784 | 18,301,988 |
| 2024-05-13 | 10.29 | 10.29 | 9.9 | 10.07 | -2.04% | 19,413 | 19,619,445 |
| 2024-05-10 | 10.49 | 10.52 | 10.21 | 10.28 | -2% | 13,391 | 13,830,564 |
| 2024-05-09 | 10.26 | 10.5 | 10.26 | 10.49 | +2.74% | 19,637 | 20,459,759 |
| 2024-05-08 | 10.3 | 10.45 | 10.17 | 10.21 | -1.16% | 16,575 | 17,051,023 |
| 2024-05-07 | 10.28 | 10.36 | 10.12 | 10.33 | +0.49% | 21,362 | 21,976,118 |
| 2024-05-06 | 10.3 | 10.5 | 10.2 | 10.28 | -0.19% | 33,478 | 34,410,351 |
| 2024-04-30 | 10.63 | 10.79 | 10 | 10.3 | -6.02% | 37,132 | 38,353,985 |
| 2024-04-29 | 10.28 | 10.96 | 10.21 | 10.96 | +6.82% | 19,772 | 21,147,853 |
| 2024-04-26 | 9.97 | 10.3 | 9.76 | 10.26 | +3.74% | 17,398 | 17,562,266 |
| 2024-04-25 | 9.7 | 9.99 | 9.55 | 9.89 | +3.13% | 16,424 | 16,135,406 |
| 2024-04-24 | 9.29 | 9.72 | 9.29 | 9.59 | +3.34% | 14,945 | 14,282,723 |
| 2024-04-23 | 8.95 | 9.39 | 8.82 | 9.28 | +3.23% | 18,018 | 16,646,955 |
| 2024-04-22 | 9.08 | 9.12 | 8.6 | 8.99 | -0.55% | 14,791 | 13,200,581 |
| 2024-04-19 | 9.17 | 9.17 | 8.88 | 9.04 | -1.42% | 13,646 | 12,309,365 |
| 2024-04-18 | 9.45 | 9.6 | 9 | 9.17 | -2.45% | 24,829 | 22,952,030 |
| 2024-04-17 | 8.52 | 9.44 | 8.52 | 9.4 | +12.98% | 27,763 | 25,403,591 |
| 2024-04-16 | 8.99 | 8.99 | 8.3 | 8.32 | -8.07% | 40,068 | 34,382,345 |
| 2024-04-15 | 9.98 | 10.18 | 8.92 | 9.05 | -10.31% | 39,887 | 37,171,980 |
| 2024-04-12 | 10.16 | 10.48 | 10 | 10.09 | -0.59% | 18,736 | 19,180,923 |
| 2024-04-11 | 10.11 | 10.37 | 9.93 | 10.15 | -0.1% | 12,784 | 13,041,725 |
| 2024-04-10 | 10.45 | 10.47 | 10.02 | 10.16 | -2.78% | 15,400 | 15,714,725 |
| 2024-04-09 | 10.28 | 10.54 | 10.23 | 10.45 | +1.36% | 15,882 | 16,511,548 |
| 2024-04-08 | 10.9 | 10.97 | 10.22 | 10.31 | -5.67% | 24,181 | 25,435,600 |
| 2024-04-03 | 11.24 | 11.3 | 10.83 | 10.93 | -2.84% | 21,720 | 23,828,999 |
| 2024-04-02 | 11.18 | 11.32 | 11.08 | 11.25 | +0.63% | 15,779 | 17,692,445 |
| 2024-04-01 | 10.98 | 11.23 | 10.9 | 11.18 | +2.95% | 19,394 | 21,502,935 |
| 2024-03-29 | 10.74 | 11 | 10.66 | 10.86 | +1.59% | 20,726 | 22,450,389 |
| 2024-03-28 | 10.36 | 10.78 | 10.21 | 10.69 | +5.01% | 18,155 | 19,233,680 |
| 2024-03-27 | 10.8 | 10.85 | 10.15 | 10.18 | -6% | 18,777 | 19,768,106 |
| 2024-03-26 | 10.85 | 10.98 | 10.57 | 10.83 | -0.18% | 21,057 | 22,598,781 |
| 2024-03-25 | 11.32 | 11.68 | 10.81 | 10.85 | -3.21% | 24,376 | 27,152,768 |
| 2024-03-22 | 11.62 | 11.72 | 11.1 | 11.21 | -4.27% | 24,684 | 27,950,596 |
| 2024-03-21 | 11.52 | 11.98 | 11.36 | 11.71 | +1.56% | 27,993 | 32,742,581 |
| 2024-03-20 | 11.31 | 11.57 | 11.27 | 11.53 | +1.86% | 19,455 | 22,236,756 |
| 2024-03-19 | 11.27 | 11.68 | 11.2 | 11.32 | +0.98% | 30,828 | 35,270,311 |
| 2024-03-18 | 11.02 | 11.24 | 10.78 | 11.21 | +3.8% | 23,662 | 26,088,091 |
| 2024-03-15 | 10.59 | 10.84 | 10.47 | 10.8 | +1.98% | 17,533 | 18,697,435 |
| 2024-03-14 | 10.78 | 10.94 | 10.4 | 10.59 | -1.94% | 19,884 | 21,179,517 |
| 2024-03-13 | 10.6 | 10.95 | 10.6 | 10.8 | +1.31% | 24,650 | 26,577,606 |
| 2024-03-12 | 10.42 | 10.68 | 10.32 | 10.66 | +1.81% | 27,768 | 29,173,503 |
| 2024-03-11 | 10.2 | 10.48 | 10.11 | 10.47 | +3.05% | 24,599 | 25,441,043 |
| 2024-03-08 | 10.07 | 10.21 | 9.88 | 10.16 | +1.5% | 18,349 | 18,456,840 |
| 2024-03-07 | 10.09 | 10.35 | 9.96 | 10.01 | -0.2% | 23,781 | 24,143,930 |
| 2024-03-06 | 9.79 | 10.17 | 9.65 | 10.03 | +2.77% | 23,490 | 23,404,057 |
| 2024-03-05 | 10.12 | 10.12 | 9.71 | 9.76 | -3.75% | 21,501 | 21,231,303 |
| 2024-03-04 | 10.28 | 10.49 | 9.94 | 10.14 | -1.36% | 26,670 | 27,051,853 |
| 2024-03-01 | 10.1 | 10.41 | 10.01 | 10.28 | +2.19% | 29,890 | 30,475,691 |
| 2024-02-29 | 9.6 | 10.09 | 9.42 | 10.06 | +4.79% | 36,040 | 35,570,664 |
| 2024-02-28 | 11.08 | 11.46 | 9.6 | 9.6 | -12.96% | 58,312 | 61,326,698 |
| 2024-02-27 | 10.81 | 11.07 | 10.43 | 11.03 | +3.18% | 32,124 | 34,955,639 |
| 2024-02-26 | 10.37 | 11.03 | 10.37 | 10.69 | +3.79% | 39,917 | 42,738,095 |
| 2024-02-23 | 9.95 | 10.36 | 9.76 | 10.3 | +5.1% | 29,290 | 29,629,060 |
| 2024-02-22 | 9.48 | 9.84 | 9.36 | 9.8 | +4.7% | 26,078 | 25,053,523 |
| 2024-02-21 | 9.15 | 9.74 | 9 | 9.36 | +2.74% | 34,823 | 32,776,838 |
| 2024-02-20 | 9.08 | 9.2 | 8.81 | 9.11 | +1% | 28,072 | 25,423,763 |
| 2024-02-19 | 8.75 | 9.22 | 8.69 | 9.02 | +4.64% | 46,999 | 42,068,489 |
| 2024-02-08 | 7.61 | 8.74 | 7.35 | 8.62 | +11.08% | 51,309 | 41,539,848 |
| 2024-02-07 | 8.25 | 8.32 | 7.25 | 7.76 | -6.84% | 48,457 | 37,697,212 |
| 2024-02-06 | 8.86 | 8.86 | 7.4 | 8.33 | -2.34% | 58,430 | 46,710,749 |
| 2024-02-05 | 9.89 | 9.94 | 8.42 | 8.53 | -18.99% | 52,188 | 45,951,231 |
| 2024-02-02 | 10.85 | 11.2 | 9.73 | 10.53 | -3.04% | 26,835 | 27,927,342 |
| 2024-02-01 | 11.17 | 11.25 | 10.52 | 10.86 | -3.64% | 24,444 | 26,566,769 |
| 2024-01-31 | 12.07 | 12.08 | 11.1 | 11.27 | -6.71% | 24,969 | 28,872,891 |
| 2024-01-30 | 12.44 | 12.48 | 11.92 | 12.08 | -2.97% | 16,098 | 19,618,043 |
| 2024-01-29 | 13.06 | 13.17 | 12.38 | 12.45 | -3.64% | 18,101 | 22,977,027 |
| 2024-01-26 | 13.05 | 13.25 | 12.83 | 12.92 | +0.7% | 18,071 | 23,660,702 |
| 2024-01-25 | 12.21 | 12.85 | 12.04 | 12.83 | +5.08% | 19,869 | 24,912,205 |
| 2024-01-24 | 12.24 | 12.59 | 11.7 | 12.21 | +0.58% | 25,120 | 30,346,524 |
| 2024-01-23 | 12.48 | 12.6 | 11.97 | 12.14 | -3.34% | 22,378 | 27,237,495 |
| 2024-01-22 | 13.6 | 13.74 | 12.42 | 12.56 | -7.31% | 20,406 | 26,603,731 |
| 2024-01-19 | 13.99 | 14.16 | 13.55 | 13.55 | -2.94% | 16,154 | 22,314,754 |
| 2024-01-18 | 14.43 | 14.74 | 13.73 | 13.96 | -3.72% | 24,039 | 33,974,853 |
| 2024-01-17 | 14.8 | 15.09 | 14.5 | 14.5 | -2.55% | 12,164 | 18,045,147 |
| 2024-01-16 | 14.95 | 15.17 | 14.68 | 14.88 | -1.13% | 11,759 | 17,500,491 |
| 2024-01-15 | 14.94 | 15.16 | 14.88 | 15.05 | +0.74% | 10,334 | 15,540,591 |
| 2024-01-12 | 15.19 | 15.35 | 14.94 | 14.94 | -1.71% | 9,868 | 14,931,190 |
| 2024-01-11 | 15.05 | 15.23 | 14.88 | 15.2 | +1.27% | 10,525 | 15,857,114 |
| 2024-01-10 | 15.09 | 15.34 | 14.85 | 15.01 | -1.31% | 9,897 | 14,907,371 |
| 2024-01-09 | 15.6 | 15.6 | 15.01 | 15.21 | +1.06% | 11,722 | 17,898,071 |
| 2024-01-08 | 15.68 | 15.74 | 15.03 | 15.05 | -1.7% | 9,904 | 15,054,116 |
| 2024-01-05 | 15.74 | 15.74 | 15.23 | 15.31 | -1.86% | 8,602 | 13,312,288 |
| 2024-01-04 | 15.59 | 15.65 | 15.43 | 15.6 | +0.39% | 12,270 | 19,084,652 |
| 2024-01-03 | 15.52 | 15.67 | 15.36 | 15.54 | -0.51% | 10,246 | 15,901,182 |
| 2024-01-02 | 15.5 | 15.66 | 15.21 | 15.62 | +1.1% | 13,990 | 21,787,346 |
| 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：