股票概览
10.48
-1.96%
-0.21
10.79
开盘价
10.79
最高价
10.41
最低价
5,170
成交量
数据更新至: 2024-05-20
技术指标
10.57
MA5 (5日均线)
10.87
MA10 (10日均线)
10.76
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 | 10.79 | 10.79 | 10.41 | 10.48 | -1.96% | 5,170 | 5,444,641 |
| 2024-05-17 | 10.38 | 10.76 | 10.38 | 10.69 | +1.42% | 5,096 | 5,408,865 |
| 2024-05-16 | 10.54 | 10.84 | 10.46 | 10.54 | +0.76% | 8,066 | 8,580,912 |
| 2024-05-15 | 10.61 | 10.75 | 10.46 | 10.46 | -2.15% | 6,836 | 7,247,207 |
| 2024-05-14 | 10.67 | 10.8 | 10.59 | 10.69 | +0.19% | 4,276 | 4,579,162 |
| 2024-05-13 | 11.14 | 11.14 | 10.54 | 10.67 | -3.61% | 8,367 | 8,977,526 |
| 2024-05-10 | 11.31 | 11.39 | 11 | 11.07 | -2.55% | 5,568 | 6,192,727 |
| 2024-05-09 | 11.22 | 11.54 | 11.22 | 11.36 | +0.44% | 4,315 | 4,924,972 |
| 2024-05-08 | 11.55 | 11.6 | 11.15 | 11.31 | -1.22% | 5,446 | 6,133,602 |
| 2024-05-07 | 11.35 | 11.51 | 11.27 | 11.45 | +0.88% | 5,472 | 6,222,848 |
| 2024-05-06 | 11.49 | 11.7 | 11.28 | 11.35 | -0.26% | 7,557 | 8,602,243 |
| 2024-04-30 | 10.78 | 11.47 | 10.78 | 11.38 | +3.74% | 9,982 | 11,166,023 |
| 2024-04-29 | 11.29 | 11.47 | 10.86 | 10.97 | -4.28% | 17,990 | 19,975,907 |
| 2024-04-26 | 10.73 | 11.56 | 10.61 | 11.46 | +6.7% | 10,258 | 11,489,882 |
| 2024-04-25 | 10.47 | 10.83 | 10.26 | 10.74 | +2.58% | 6,152 | 6,586,032 |
| 2024-04-24 | 10.01 | 10.56 | 10 | 10.47 | +3.46% | 6,878 | 7,124,885 |
| 2024-04-23 | 10.34 | 10.34 | 9.99 | 10.12 | -0.69% | 6,758 | 6,825,176 |
| 2024-04-22 | 9.61 | 10.5 | 9.33 | 10.19 | +3.98% | 12,519 | 12,469,702 |
| 2024-04-19 | 9.66 | 9.97 | 9.5 | 9.8 | -1.51% | 7,274 | 7,045,038 |
| 2024-04-18 | 10.26 | 10.26 | 9.86 | 9.95 | -1.49% | 5,944 | 5,968,845 |
| 2024-04-17 | 9.38 | 10.3 | 9.32 | 10.1 | +8.37% | 12,623 | 12,627,171 |
| 2024-04-16 | 10.06 | 10.49 | 9.19 | 9.32 | -10.38% | 8,088 | 7,768,596 |
| 2024-04-15 | 11.01 | 11.21 | 10.3 | 10.4 | -5.54% | 10,890 | 11,570,197 |
| 2024-04-12 | 11.07 | 11.24 | 11 | 11.01 | -0.45% | 5,317 | 5,899,421 |
| 2024-04-11 | 11.32 | 11.38 | 11.01 | 11.06 | -0.72% | 5,194 | 5,815,207 |
| 2024-04-10 | 11.49 | 11.49 | 11 | 11.14 | -2.79% | 5,357 | 5,984,101 |
| 2024-04-09 | 11.24 | 11.48 | 11.1 | 11.46 | +3.15% | 5,765 | 6,560,982 |
| 2024-04-08 | 11.57 | 11.66 | 11.06 | 11.11 | -5.04% | 7,562 | 8,520,681 |
| 2024-04-03 | 11.79 | 12 | 11.56 | 11.7 | -1.35% | 4,955 | 5,799,516 |
| 2024-04-02 | 11.68 | 11.95 | 11.68 | 11.86 | +1.37% | 8,075 | 9,562,751 |
| 2024-04-01 | 11.44 | 11.98 | 11.44 | 11.7 | +2.81% | 7,703 | 8,978,336 |
| 2024-03-29 | 11.21 | 11.4 | 11.18 | 11.38 | +0.53% | 7,476 | 8,446,401 |
| 2024-03-28 | 10.71 | 11.39 | 10.71 | 11.32 | +4.72% | 8,297 | 9,329,438 |
| 2024-03-27 | 11.49 | 11.49 | 10.81 | 10.81 | -4.42% | 5,540 | 6,193,800 |
| 2024-03-26 | 11.52 | 11.54 | 11.05 | 11.31 | +0.09% | 8,317 | 9,361,666 |
| 2024-03-25 | 11.7 | 11.75 | 11.21 | 11.3 | -3.42% | 9,488 | 10,906,500 |
| 2024-03-22 | 12.09 | 12.09 | 11.7 | 11.7 | -2.9% | 7,424 | 8,776,462 |
| 2024-03-21 | 12.37 | 12.41 | 11.76 | 12.05 | +0.25% | 8,217 | 9,868,725 |
| 2024-03-20 | 11.94 | 12.21 | 11.94 | 12.02 | +0.33% | 5,355 | 6,448,004 |
| 2024-03-19 | 12.14 | 12.14 | 11.9 | 11.98 | -0.99% | 5,725 | 6,873,523 |
| 2024-03-18 | 11.73 | 12.11 | 11.61 | 12.1 | +4.04% | 11,667 | 13,920,255 |
| 2024-03-15 | 11.62 | 11.74 | 11.43 | 11.63 | +0.52% | 9,602 | 11,136,024 |
| 2024-03-14 | 11.37 | 11.66 | 11.32 | 11.57 | +0.78% | 8,666 | 9,954,088 |
| 2024-03-13 | 11.54 | 11.58 | 11.36 | 11.48 | -0.26% | 7,793 | 8,936,165 |
| 2024-03-12 | 11.42 | 11.62 | 11.33 | 11.51 | +0.35% | 7,500 | 8,606,349 |
| 2024-03-11 | 11.2 | 11.47 | 11.16 | 11.47 | +2.59% | 5,210 | 5,917,301 |
| 2024-03-08 | 11.18 | 11.23 | 11 | 11.18 | +0.72% | 5,553 | 6,157,087 |
| 2024-03-07 | 10.92 | 11.34 | 10.92 | 11.1 | 0% | 10,105 | 11,254,919 |
| 2024-03-06 | 10.86 | 11.25 | 10.73 | 11.1 | +2.21% | 7,284 | 8,035,726 |
| 2024-03-05 | 11.08 | 11.25 | 10.76 | 10.86 | -3.04% | 13,316 | 14,569,185 |
| 2024-03-04 | 11.63 | 11.63 | 11.02 | 11.2 | -2.27% | 9,592 | 10,780,607 |
| 2024-03-01 | 11.46 | 11.59 | 11.23 | 11.46 | +0.79% | 10,201 | 11,680,179 |
| 2024-02-29 | 10.8 | 11.48 | 10.7 | 11.37 | +3.65% | 15,176 | 17,004,603 |
| 2024-02-28 | 11.79 | 12.88 | 10.8 | 10.97 | -7.19% | 30,248 | 35,838,045 |
| 2024-02-27 | 11.65 | 11.99 | 11.53 | 11.82 | +0.34% | 12,478 | 14,704,917 |
| 2024-02-26 | 11.1 | 11.95 | 11.03 | 11.78 | +5.37% | 15,992 | 18,493,613 |
| 2024-02-23 | 10.27 | 11.32 | 10.19 | 11.18 | +10.26% | 20,144 | 21,635,617 |
| 2024-02-22 | 9.98 | 10.35 | 9.96 | 10.14 | +0.6% | 8,885 | 8,990,946 |
| 2024-02-21 | 9.62 | 10.5 | 9.51 | 10.08 | +2.86% | 14,756 | 14,958,270 |
| 2024-02-20 | 9.67 | 9.99 | 9.35 | 9.8 | +2.51% | 11,587 | 11,175,351 |
| 2024-02-19 | 9.27 | 10.4 | 9.27 | 9.56 | +6.22% | 22,247 | 21,869,829 |
| 2024-02-08 | 8.06 | 9 | 7.91 | 9 | +11.11% | 27,011 | 22,907,224 |
| 2024-02-07 | 8.86 | 8.86 | 8.07 | 8.1 | -8.58% | 32,440 | 26,932,633 |
| 2024-02-06 | 8.2 | 9.2 | 7.9 | 8.86 | -0.23% | 30,695 | 26,248,036 |
| 2024-02-05 | 10.24 | 10.24 | 8.18 | 8.88 | -11.99% | 28,451 | 25,622,501 |
| 2024-02-02 | 10.76 | 11.09 | 9.58 | 10.09 | -7.69% | 22,191 | 22,706,662 |
| 2024-02-01 | 11.85 | 11.85 | 10.64 | 10.93 | -3.19% | 16,188 | 17,824,750 |
| 2024-01-31 | 12.17 | 12.17 | 11.17 | 11.29 | -5.44% | 10,099 | 11,671,319 |
| 2024-01-30 | 12.27 | 12.68 | 11.92 | 11.94 | -2.77% | 7,720 | 9,393,090 |
| 2024-01-29 | 12.82 | 12.87 | 12.28 | 12.28 | -3.84% | 7,847 | 9,815,016 |
| 2024-01-26 | 12.77 | 13.18 | 12.62 | 12.77 | 0% | 8,155 | 10,480,563 |
| 2024-01-25 | 11.93 | 12.8 | 11.82 | 12.77 | +2.82% | 7,781 | 9,772,310 |
| 2024-01-24 | 12.16 | 12.45 | 11.81 | 12.42 | +2.64% | 10,320 | 12,527,305 |
| 2024-01-23 | 12.23 | 12.29 | 11.54 | 12.1 | -2.18% | 13,382 | 16,171,487 |
| 2024-01-22 | 13.15 | 13.2 | 12.15 | 12.37 | -6.29% | 12,028 | 15,372,878 |
| 2024-01-19 | 13.6 | 13.77 | 13.15 | 13.2 | -2.44% | 8,179 | 10,964,892 |
| 2024-01-18 | 13.65 | 13.92 | 13.18 | 13.53 | -1.24% | 12,560 | 16,916,578 |
| 2024-01-17 | 14.05 | 14.45 | 13.57 | 13.7 | -2.49% | 9,310 | 12,978,802 |
| 2024-01-16 | 14.13 | 14.39 | 13.88 | 14.05 | -0.07% | 11,939 | 16,829,207 |
| 2024-01-15 | 14.21 | 14.24 | 13.92 | 14.06 | -1.13% | 6,462 | 9,089,975 |
| 2024-01-12 | 14.16 | 14.65 | 14.11 | 14.22 | -0.49% | 11,470 | 16,520,595 |
| 2024-01-11 | 14.01 | 14.35 | 13.85 | 14.29 | +1.93% | 8,209 | 11,573,313 |
| 2024-01-10 | 14.18 | 14.3 | 13.8 | 14.02 | -0.36% | 7,584 | 10,652,703 |
| 2024-01-09 | 13.98 | 14.39 | 13.86 | 14.07 | +1.01% | 13,125 | 18,474,991 |
| 2024-01-08 | 14.2 | 14.44 | 13.93 | 13.93 | -1.83% | 8,988 | 12,714,215 |
| 2024-01-05 | 14.67 | 14.8 | 14.09 | 14.19 | -3.27% | 13,767 | 19,867,074 |
| 2024-01-04 | 14.76 | 14.76 | 14.57 | 14.67 | -0.34% | 6,178 | 9,051,156 |
| 2024-01-03 | 14.73 | 14.87 | 14.53 | 14.72 | -0.88% | 6,850 | 10,058,989 |
| 2024-01-02 | 14.94 | 14.98 | 14.66 | 14.85 | -0.6% | 7,060 | 10,512,285 |
| 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：