股票概览
10.05
-3.18%
-0.33
10.7
开盘价
10.7
最高价
10.01
最低价
205,771
成交量
数据更新至: 2024-05-20
技术指标
9.74
MA5 (5日均线)
9.71
MA10 (10日均线)
9.51
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 | 10.7 | 10.7 | 10.01 | 10.05 | -3.18% | 205,771 | 209,130,229 |
| 2024-05-17 | 9.7 | 10.38 | 9.7 | 10.38 | +9.96% | 182,787 | 184,754,909 |
| 2024-05-16 | 9.41 | 9.54 | 9.41 | 9.44 | +0.64% | 26,567 | 25,199,513 |
| 2024-05-15 | 9.47 | 9.54 | 9.37 | 9.38 | -0.85% | 24,548 | 23,205,637 |
| 2024-05-14 | 9.47 | 9.6 | 9.43 | 9.46 | -0.11% | 26,683 | 25,349,119 |
| 2024-05-13 | 9.55 | 9.59 | 9.35 | 9.47 | -1.35% | 29,370 | 27,775,472 |
| 2024-05-10 | 9.76 | 9.82 | 9.55 | 9.6 | -1.74% | 44,905 | 43,267,239 |
| 2024-05-09 | 9.7 | 9.97 | 9.69 | 9.77 | +0.51% | 40,029 | 39,227,787 |
| 2024-05-08 | 9.8 | 9.84 | 9.66 | 9.72 | -1.22% | 35,350 | 34,473,258 |
| 2024-05-07 | 9.75 | 9.85 | 9.72 | 9.84 | +0.61% | 38,276 | 37,530,826 |
| 2024-05-06 | 9.9 | 9.92 | 9.76 | 9.78 | +0.31% | 40,595 | 39,946,812 |
| 2024-04-30 | 9.68 | 9.83 | 9.63 | 9.75 | -0.2% | 52,272 | 50,912,826 |
| 2024-04-29 | 9.42 | 9.79 | 9.42 | 9.77 | +4.05% | 54,168 | 52,374,360 |
| 2024-04-26 | 9.28 | 9.41 | 9.16 | 9.39 | +2.51% | 38,899 | 36,191,660 |
| 2024-04-25 | 9.1 | 9.25 | 9.04 | 9.16 | +0.55% | 22,428 | 20,562,293 |
| 2024-04-24 | 9 | 9.11 | 8.9 | 9.11 | +1.67% | 27,069 | 24,479,484 |
| 2024-04-23 | 9 | 9.04 | 8.86 | 8.96 | +0.67% | 26,131 | 23,411,970 |
| 2024-04-22 | 8.96 | 9.07 | 8.77 | 8.9 | -0.89% | 38,705 | 34,523,427 |
| 2024-04-19 | 9.12 | 9.14 | 8.9 | 8.98 | -2.39% | 46,480 | 41,782,207 |
| 2024-04-18 | 9.44 | 9.44 | 9.1 | 9.2 | -2.23% | 51,342 | 47,460,131 |
| 2024-04-17 | 8.98 | 9.43 | 8.96 | 9.41 | +6.09% | 49,318 | 45,640,560 |
| 2024-04-16 | 9.08 | 9.3 | 8.84 | 8.87 | -3.59% | 62,360 | 56,277,567 |
| 2024-04-15 | 9.4 | 9.45 | 9.05 | 9.2 | -1.71% | 49,759 | 45,901,138 |
| 2024-04-12 | 9.41 | 9.58 | 9.34 | 9.36 | -0.43% | 36,866 | 34,796,840 |
| 2024-04-11 | 9.27 | 9.59 | 9.27 | 9.4 | 0% | 34,393 | 32,511,315 |
| 2024-04-10 | 9.59 | 9.63 | 9.29 | 9.4 | -1.88% | 32,198 | 30,275,758 |
| 2024-04-09 | 9.5 | 9.63 | 9.48 | 9.58 | +0.84% | 24,631 | 23,525,908 |
| 2024-04-08 | 9.8 | 9.8 | 9.5 | 9.5 | -2.46% | 36,896 | 35,462,698 |
| 2024-04-03 | 9.8 | 9.83 | 9.66 | 9.74 | -0.92% | 45,901 | 44,672,407 |
| 2024-04-02 | 9.88 | 10.09 | 9.77 | 9.83 | -0.2% | 47,758 | 47,223,344 |
| 2024-04-01 | 9.6 | 9.86 | 9.57 | 9.85 | +2.5% | 45,523 | 44,464,502 |
| 2024-03-29 | 9.64 | 9.7 | 9.47 | 9.61 | -0.31% | 29,180 | 27,896,637 |
| 2024-03-28 | 9.36 | 9.75 | 9.31 | 9.64 | +3.32% | 45,395 | 43,461,407 |
| 2024-03-27 | 9.68 | 9.7 | 9.32 | 9.33 | -3.72% | 44,053 | 41,957,389 |
| 2024-03-26 | 9.69 | 9.79 | 9.53 | 9.69 | 0% | 44,069 | 42,573,596 |
| 2024-03-25 | 9.9 | 9.99 | 9.65 | 9.69 | -2.32% | 46,747 | 46,002,987 |
| 2024-03-22 | 10.02 | 10.07 | 9.82 | 9.92 | -1.49% | 45,546 | 45,264,306 |
| 2024-03-21 | 10.05 | 10.15 | 9.94 | 10.07 | -0.1% | 48,710 | 48,887,727 |
| 2024-03-20 | 9.96 | 10.14 | 9.94 | 10.08 | +1.1% | 61,788 | 62,015,181 |
| 2024-03-19 | 10 | 10.14 | 9.95 | 9.97 | -0.6% | 57,347 | 57,544,049 |
| 2024-03-18 | 9.95 | 10.05 | 9.88 | 10.03 | +0.7% | 77,000 | 76,633,819 |
| 2024-03-15 | 9.99 | 10.06 | 9.78 | 9.96 | -1.09% | 107,029 | 105,836,089 |
| 2024-03-14 | 9.9 | 10.57 | 9.81 | 10.07 | +1.41% | 168,793 | 171,093,480 |
| 2024-03-13 | 9.9 | 10 | 9.82 | 9.93 | -0.1% | 40,806 | 40,438,302 |
| 2024-03-12 | 9.81 | 10.09 | 9.8 | 9.94 | +1.33% | 51,556 | 51,155,547 |
| 2024-03-11 | 9.72 | 9.82 | 9.61 | 9.81 | +0.82% | 37,108 | 35,989,822 |
| 2024-03-08 | 9.61 | 9.74 | 9.52 | 9.73 | +1.57% | 31,448 | 30,293,237 |
| 2024-03-07 | 9.77 | 9.8 | 9.56 | 9.58 | -1.34% | 34,468 | 33,422,040 |
| 2024-03-06 | 9.7 | 9.81 | 9.54 | 9.71 | -0.51% | 34,959 | 33,863,807 |
| 2024-03-05 | 9.85 | 9.89 | 9.71 | 9.76 | -1.71% | 37,473 | 36,659,556 |
| 2024-03-04 | 10 | 10.05 | 9.78 | 9.93 | -0.7% | 41,428 | 40,953,408 |
| 2024-03-01 | 9.82 | 10.03 | 9.8 | 10 | +1.63% | 57,719 | 57,453,835 |
| 2024-02-29 | 9.52 | 9.87 | 9.46 | 9.84 | +3.25% | 57,546 | 56,024,737 |
| 2024-02-28 | 10.02 | 10.16 | 9.5 | 9.53 | -5.08% | 79,640 | 78,554,648 |
| 2024-02-27 | 9.78 | 10.05 | 9.71 | 10.04 | +2.34% | 57,068 | 56,438,249 |
| 2024-02-26 | 9.91 | 9.97 | 9.7 | 9.81 | +0.2% | 59,137 | 58,082,604 |
| 2024-02-23 | 9.76 | 9.79 | 9.6 | 9.79 | +0.51% | 53,978 | 52,363,249 |
| 2024-02-22 | 9.6 | 9.82 | 9.58 | 9.74 | +0.72% | 41,621 | 40,399,194 |
| 2024-02-21 | 9.48 | 9.96 | 9.38 | 9.67 | +1.04% | 52,586 | 51,036,691 |
| 2024-02-20 | 9.8 | 9.81 | 9.41 | 9.57 | -2.94% | 59,496 | 56,589,627 |
| 2024-02-19 | 9.56 | 9.94 | 9.52 | 9.86 | +6.36% | 119,360 | 116,596,531 |
| 2024-02-08 | 9.09 | 9.58 | 9.06 | 9.27 | +2.09% | 96,730 | 90,174,325 |
| 2024-02-07 | 8.63 | 9.25 | 8.63 | 9.08 | +4.97% | 109,881 | 99,545,423 |
| 2024-02-06 | 8.02 | 8.76 | 7.78 | 8.65 | +8.67% | 92,055 | 76,322,284 |
| 2024-02-05 | 8.63 | 8.7 | 7.8 | 7.96 | -7.66% | 103,444 | 84,080,155 |
| 2024-02-02 | 9.1 | 9.25 | 8.31 | 8.62 | -5.17% | 77,844 | 67,888,456 |
| 2024-02-01 | 9.16 | 9.4 | 8.94 | 9.09 | -2.47% | 59,140 | 53,946,978 |
| 2024-01-31 | 9.53 | 9.7 | 9.2 | 9.32 | -3.92% | 61,774 | 58,408,224 |
| 2024-01-30 | 9.95 | 10.05 | 9.65 | 9.7 | -3.19% | 42,161 | 41,684,590 |
| 2024-01-29 | 10.43 | 10.43 | 9.99 | 10.02 | -2.53% | 37,866 | 38,401,280 |
| 2024-01-26 | 10.24 | 10.39 | 10.14 | 10.28 | +0.39% | 43,970 | 45,230,807 |
| 2024-01-25 | 9.76 | 10.26 | 9.72 | 10.24 | +4.6% | 47,517 | 47,702,157 |
| 2024-01-24 | 9.7 | 9.83 | 9.41 | 9.79 | +1.56% | 43,746 | 42,191,731 |
| 2024-01-23 | 9.42 | 9.68 | 9.31 | 9.64 | +1.8% | 50,561 | 48,103,960 |
| 2024-01-22 | 10.06 | 10.14 | 9.4 | 9.47 | -6.61% | 64,895 | 63,549,727 |
| 2024-01-19 | 10.13 | 10.27 | 10.08 | 10.14 | +0.1% | 38,567 | 39,269,326 |
| 2024-01-18 | 10.22 | 10.35 | 9.78 | 10.13 | -1.55% | 66,730 | 66,769,072 |
| 2024-01-17 | 10.55 | 10.58 | 10.29 | 10.29 | -2.37% | 31,647 | 33,017,519 |
| 2024-01-16 | 10.6 | 10.64 | 10.4 | 10.54 | -0.57% | 29,926 | 31,431,988 |
| 2024-01-15 | 10.55 | 10.68 | 10.36 | 10.6 | +0.28% | 36,424 | 38,365,280 |
| 2024-01-12 | 10.72 | 10.74 | 10.55 | 10.57 | -1.49% | 25,888 | 27,508,067 |
| 2024-01-11 | 10.47 | 10.76 | 10.45 | 10.73 | +2.48% | 45,277 | 48,097,115 |
| 2024-01-10 | 10.57 | 10.65 | 10.37 | 10.47 | -0.85% | 35,343 | 37,133,415 |
| 2024-01-09 | 10.64 | 10.66 | 10.47 | 10.56 | +0.19% | 42,048 | 44,423,877 |
| 2024-01-08 | 10.93 | 10.93 | 10.52 | 10.54 | -3.57% | 44,830 | 47,838,079 |
| 2024-01-05 | 11.08 | 11.15 | 10.87 | 10.93 | -1.26% | 25,938 | 28,539,271 |
| 2024-01-04 | 11.23 | 11.23 | 11 | 11.07 | -0.9% | 29,047 | 32,186,166 |
| 2024-01-03 | 11.27 | 11.35 | 11.09 | 11.17 | -0.8% | 26,841 | 30,027,749 |
| 2024-01-02 | 11.28 | 11.33 | 11.24 | 11.26 | -0.09% | 30,021 | 33,903,831 |
| 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：