股票概览
10.22
+0.2%
+0.02
10.17
开盘价
10.24
最高价
10.15
最低价
38,627
成交量
数据更新至: 2024-05-20
技术指标
10.21
MA5 (5日均线)
10.21
MA10 (10日均线)
10.37
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 | 10.17 | 10.24 | 10.15 | 10.22 | +0.2% | 38,627 | 39,394,885 |
| 2024-05-17 | 10.17 | 10.22 | 10.05 | 10.2 | +0.2% | 45,034 | 45,598,586 |
| 2024-05-16 | 10.2 | 10.25 | 10.13 | 10.18 | -0.2% | 38,669 | 39,384,096 |
| 2024-05-15 | 10.23 | 10.29 | 10.12 | 10.2 | -0.39% | 28,979 | 29,549,945 |
| 2024-05-14 | 10.07 | 10.27 | 10.06 | 10.24 | +1.59% | 36,854 | 37,544,012 |
| 2024-05-13 | 10.15 | 10.17 | 9.96 | 10.08 | -1.08% | 38,471 | 38,694,558 |
| 2024-05-10 | 10.33 | 10.33 | 10.14 | 10.19 | -0.78% | 42,324 | 43,151,525 |
| 2024-05-09 | 10.13 | 10.31 | 10.11 | 10.27 | +1.48% | 42,407 | 43,365,779 |
| 2024-05-08 | 10.36 | 10.38 | 10.1 | 10.12 | -2.22% | 50,900 | 51,941,147 |
| 2024-05-07 | 10.36 | 10.37 | 10.23 | 10.35 | -0.1% | 36,458 | 37,568,783 |
| 2024-05-06 | 10.31 | 10.4 | 10.27 | 10.36 | +1.07% | 48,008 | 49,597,678 |
| 2024-04-30 | 10.39 | 10.47 | 10.21 | 10.25 | -1.35% | 43,954 | 45,230,617 |
| 2024-04-29 | 10.24 | 10.45 | 10.22 | 10.39 | +1.07% | 48,675 | 50,409,107 |
| 2024-04-26 | 10.22 | 10.32 | 10.1 | 10.28 | +0.78% | 76,109 | 77,812,407 |
| 2024-04-25 | 10.39 | 10.39 | 10.09 | 10.2 | -6.16% | 116,720 | 118,919,758 |
| 2024-04-24 | 10.83 | 10.89 | 10.71 | 10.87 | -0.09% | 38,841 | 42,034,747 |
| 2024-04-23 | 10.7 | 10.94 | 10.69 | 10.88 | +1.02% | 41,470 | 44,929,656 |
| 2024-04-22 | 10.79 | 10.89 | 10.62 | 10.77 | +0.56% | 42,341 | 45,606,755 |
| 2024-04-19 | 10.7 | 10.82 | 10.63 | 10.71 | +0.19% | 32,153 | 34,452,280 |
| 2024-04-18 | 10.61 | 10.87 | 10.6 | 10.69 | +0.28% | 51,978 | 55,966,648 |
| 2024-04-17 | 10.12 | 10.68 | 10.04 | 10.66 | +6.28% | 66,298 | 69,358,377 |
| 2024-04-16 | 10.58 | 10.58 | 9.96 | 10.03 | -5.64% | 79,887 | 81,102,830 |
| 2024-04-15 | 10.75 | 10.78 | 10.35 | 10.63 | -1.94% | 71,815 | 75,892,272 |
| 2024-04-12 | 10.75 | 10.95 | 10.72 | 10.84 | +0.74% | 42,548 | 46,192,878 |
| 2024-04-11 | 10.67 | 10.84 | 10.64 | 10.76 | 0% | 38,520 | 41,458,868 |
| 2024-04-10 | 10.91 | 11.04 | 10.65 | 10.76 | -1.01% | 41,057 | 44,509,462 |
| 2024-04-09 | 10.68 | 10.93 | 10.65 | 10.87 | +1.49% | 32,238 | 34,819,058 |
| 2024-04-08 | 10.86 | 10.97 | 10.71 | 10.71 | -2.19% | 47,873 | 51,912,866 |
| 2024-04-03 | 10.88 | 11.04 | 10.83 | 10.95 | +0.55% | 37,445 | 40,980,238 |
| 2024-04-02 | 10.79 | 11.08 | 10.79 | 10.89 | +0.18% | 54,476 | 59,724,242 |
| 2024-04-01 | 10.63 | 10.89 | 10.63 | 10.87 | +2.26% | 53,319 | 57,359,359 |
| 2024-03-29 | 10.47 | 10.69 | 10.46 | 10.63 | +1.63% | 45,916 | 48,579,457 |
| 2024-03-28 | 10.35 | 10.62 | 10.32 | 10.46 | +1.06% | 47,224 | 49,593,909 |
| 2024-03-27 | 10.63 | 10.65 | 10.33 | 10.35 | -2.36% | 41,013 | 43,066,195 |
| 2024-03-26 | 10.5 | 10.66 | 10.41 | 10.6 | +1.34% | 51,061 | 53,807,745 |
| 2024-03-25 | 10.8 | 10.85 | 10.46 | 10.46 | -3.68% | 76,022 | 80,996,759 |
| 2024-03-22 | 10.89 | 11.08 | 10.68 | 10.86 | -0.09% | 74,506 | 80,907,535 |
| 2024-03-21 | 10.78 | 10.98 | 10.59 | 10.87 | +0.65% | 76,048 | 81,835,399 |
| 2024-03-20 | 10.55 | 10.98 | 10.51 | 10.8 | +2.37% | 78,223 | 83,987,615 |
| 2024-03-19 | 10.38 | 10.67 | 10.33 | 10.55 | +1.74% | 82,142 | 86,582,798 |
| 2024-03-18 | 10.25 | 10.4 | 10.19 | 10.37 | +1.37% | 68,990 | 71,000,113 |
| 2024-03-15 | 10.17 | 10.46 | 10.1 | 10.23 | +0.59% | 70,126 | 71,522,577 |
| 2024-03-14 | 10.21 | 10.38 | 10.07 | 10.17 | +1.8% | 104,379 | 106,690,344 |
| 2024-03-13 | 9.97 | 10.07 | 9.78 | 9.99 | +0.1% | 58,781 | 58,284,901 |
| 2024-03-12 | 9.82 | 9.98 | 9.74 | 9.98 | +1.84% | 41,061 | 40,452,138 |
| 2024-03-11 | 9.69 | 9.84 | 9.65 | 9.8 | +0.72% | 36,762 | 35,802,616 |
| 2024-03-08 | 9.77 | 9.82 | 9.62 | 9.73 | +0.72% | 29,785 | 28,916,982 |
| 2024-03-07 | 9.66 | 9.86 | 9.62 | 9.66 | +0.21% | 44,034 | 42,789,129 |
| 2024-03-06 | 9.56 | 9.74 | 9.49 | 9.64 | +0.94% | 34,821 | 33,504,505 |
| 2024-03-05 | 9.58 | 9.68 | 9.51 | 9.55 | -1.34% | 30,595 | 29,360,873 |
| 2024-03-04 | 9.61 | 9.68 | 9.48 | 9.68 | +0.31% | 40,378 | 38,707,890 |
| 2024-03-01 | 9.62 | 9.72 | 9.53 | 9.65 | +0.31% | 42,674 | 41,050,033 |
| 2024-02-29 | 9.24 | 9.62 | 9.2 | 9.62 | +3.22% | 58,039 | 54,836,430 |
| 2024-02-28 | 9.81 | 9.95 | 9.29 | 9.32 | -5.09% | 88,255 | 85,166,868 |
| 2024-02-27 | 9.57 | 9.82 | 9.52 | 9.82 | +2.4% | 43,767 | 42,375,746 |
| 2024-02-26 | 9.55 | 9.77 | 9.49 | 9.59 | +0.31% | 48,931 | 47,167,661 |
| 2024-02-23 | 9.47 | 9.56 | 9.35 | 9.56 | +0.95% | 44,456 | 42,091,536 |
| 2024-02-22 | 9.2 | 9.48 | 9.2 | 9.47 | +2.16% | 42,143 | 39,432,585 |
| 2024-02-21 | 9.17 | 9.57 | 9.1 | 9.27 | +0.43% | 53,407 | 49,943,980 |
| 2024-02-20 | 9.25 | 9.25 | 9.05 | 9.23 | -0.43% | 38,528 | 35,284,776 |
| 2024-02-19 | 9.1 | 9.52 | 9.09 | 9.27 | +3.11% | 96,466 | 89,363,887 |
| 2024-02-08 | 8.31 | 9.03 | 8.19 | 8.99 | +8.31% | 115,480 | 99,441,102 |
| 2024-02-07 | 8.45 | 8.7 | 8.11 | 8.3 | -2.81% | 106,546 | 89,408,554 |
| 2024-02-06 | 8 | 8.73 | 7.8 | 8.54 | +4.53% | 95,467 | 78,506,739 |
| 2024-02-05 | 8.75 | 8.76 | 7.98 | 8.17 | -7.79% | 105,932 | 87,246,283 |
| 2024-02-02 | 9.27 | 9.38 | 8.5 | 8.86 | -3.49% | 71,685 | 64,515,762 |
| 2024-02-01 | 9.48 | 9.48 | 9.07 | 9.18 | -3.47% | 70,539 | 65,269,844 |
| 2024-01-31 | 10.04 | 10.07 | 9.46 | 9.51 | -5.65% | 79,199 | 77,056,673 |
| 2024-01-30 | 10.38 | 10.48 | 10 | 10.08 | -2.7% | 53,754 | 55,225,400 |
| 2024-01-29 | 10.55 | 10.89 | 10.35 | 10.36 | -1.8% | 74,508 | 79,156,116 |
| 2024-01-26 | 10.74 | 10.81 | 10.52 | 10.55 | -1.4% | 62,707 | 66,728,308 |
| 2024-01-25 | 10.18 | 10.9 | 10.14 | 10.7 | +5.63% | 93,773 | 99,453,237 |
| 2024-01-24 | 9.82 | 10.14 | 9.67 | 10.13 | +3.37% | 71,414 | 70,865,885 |
| 2024-01-23 | 9.8 | 9.95 | 9.48 | 9.8 | -0.1% | 93,045 | 90,150,921 |
| 2024-01-22 | 10.51 | 10.71 | 9.78 | 9.81 | -6.66% | 151,656 | 155,595,918 |
| 2024-01-19 | 10.2 | 11.25 | 10.16 | 10.51 | +2.74% | 155,377 | 167,302,497 |
| 2024-01-18 | 10.42 | 10.42 | 9.95 | 10.23 | -2.29% | 52,617 | 53,360,914 |
| 2024-01-17 | 10.66 | 10.73 | 10.43 | 10.47 | -1.97% | 33,247 | 35,267,482 |
| 2024-01-16 | 10.81 | 10.83 | 10.51 | 10.68 | -0.93% | 30,084 | 32,083,189 |
| 2024-01-15 | 10.78 | 10.85 | 10.66 | 10.78 | 0% | 29,041 | 31,269,829 |
| 2024-01-12 | 10.83 | 11 | 10.76 | 10.78 | -0.92% | 30,133 | 32,733,250 |
| 2024-01-11 | 10.69 | 10.94 | 10.66 | 10.88 | +1.59% | 39,699 | 42,934,028 |
| 2024-01-10 | 10.71 | 10.8 | 10.53 | 10.71 | -0.09% | 33,654 | 35,922,815 |
| 2024-01-09 | 10.54 | 10.75 | 10.51 | 10.72 | +1.52% | 40,538 | 43,200,611 |
| 2024-01-08 | 10.83 | 10.83 | 10.5 | 10.56 | -2.4% | 39,626 | 42,194,698 |
| 2024-01-05 | 10.99 | 11.06 | 10.71 | 10.82 | -1.64% | 38,641 | 42,199,934 |
| 2024-01-04 | 10.97 | 11.03 | 10.91 | 11 | +0.27% | 34,183 | 37,521,702 |
| 2024-01-03 | 10.98 | 11.03 | 10.87 | 10.97 | -0.54% | 39,098 | 42,760,979 |
| 2024-01-02 | 10.96 | 11.12 | 10.95 | 11.03 | +0.64% | 48,928 | 54,049,371 |
| 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：