股票概览
10.28
-0.19%
-0.02
10.32
开盘价
10.38
最高价
10.21
最低价
70,003
成交量
数据更新至: 2024-05-20
技术指标
10.32
MA5 (5日均线)
10.32
MA10 (10日均线)
10.39
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 | 10.32 | 10.38 | 10.21 | 10.28 | -0.19% | 70,003 | 72,012,975 |
| 2024-05-17 | 10.19 | 10.32 | 10.18 | 10.3 | +0.88% | 64,155 | 65,865,778 |
| 2024-05-16 | 10.43 | 10.45 | 10.18 | 10.21 | -1.92% | 117,861 | 120,818,531 |
| 2024-05-15 | 10.41 | 10.48 | 10.36 | 10.41 | 0% | 64,044 | 66,698,738 |
| 2024-05-14 | 10.38 | 10.43 | 10.32 | 10.41 | 0% | 57,211 | 59,405,737 |
| 2024-05-13 | 10.3 | 10.44 | 10.17 | 10.41 | +0.97% | 108,720 | 112,316,021 |
| 2024-05-10 | 10.29 | 10.33 | 10.24 | 10.31 | +0.19% | 57,773 | 59,447,782 |
| 2024-05-09 | 10.24 | 10.32 | 10.2 | 10.29 | +0.1% | 67,980 | 69,844,208 |
| 2024-05-08 | 10.26 | 10.34 | 10.23 | 10.28 | +0.19% | 56,901 | 58,525,101 |
| 2024-05-07 | 10.25 | 10.37 | 10.14 | 10.26 | -1.25% | 121,714 | 124,875,835 |
| 2024-05-06 | 10.18 | 10.45 | 9.94 | 10.39 | +1.27% | 295,368 | 299,554,528 |
| 2024-04-30 | 10.05 | 10.33 | 10.03 | 10.26 | +1.08% | 109,646 | 112,135,699 |
| 2024-04-29 | 10.23 | 10.35 | 10.03 | 10.15 | -1.93% | 156,887 | 159,303,831 |
| 2024-04-26 | 10.69 | 10.76 | 10.24 | 10.35 | -3.45% | 210,708 | 219,182,160 |
| 2024-04-25 | 10.59 | 10.75 | 10.51 | 10.72 | +0.85% | 60,017 | 64,078,285 |
| 2024-04-24 | 10.45 | 10.65 | 10.45 | 10.63 | +1.92% | 68,085 | 71,973,330 |
| 2024-04-23 | 10.53 | 10.69 | 10.42 | 10.43 | -1.51% | 73,520 | 77,317,211 |
| 2024-04-22 | 10.66 | 10.84 | 10.52 | 10.59 | -0.66% | 100,471 | 107,145,139 |
| 2024-04-19 | 10.54 | 10.74 | 10.48 | 10.66 | +1.14% | 99,283 | 105,745,174 |
| 2024-04-18 | 10.54 | 10.73 | 10.4 | 10.54 | 0% | 84,538 | 89,053,475 |
| 2024-04-17 | 10.35 | 10.55 | 10.25 | 10.54 | +1.64% | 103,067 | 107,694,335 |
| 2024-04-16 | 10.46 | 10.6 | 10.36 | 10.37 | -1.33% | 119,287 | 125,056,599 |
| 2024-04-15 | 10.22 | 10.51 | 10.19 | 10.51 | +3.14% | 122,320 | 127,320,698 |
| 2024-04-12 | 10.16 | 10.27 | 10.09 | 10.19 | +0.3% | 70,716 | 72,149,660 |
| 2024-04-11 | 10 | 10.17 | 9.97 | 10.16 | +1.09% | 82,893 | 83,732,229 |
| 2024-04-10 | 9.9 | 10.12 | 9.89 | 10.05 | +1.41% | 116,294 | 116,648,723 |
| 2024-04-09 | 10.06 | 10.06 | 9.9 | 9.91 | -1.2% | 73,115 | 72,768,562 |
| 2024-04-08 | 9.95 | 10.12 | 9.95 | 10.03 | +0.4% | 94,590 | 95,122,064 |
| 2024-04-03 | 9.94 | 10.06 | 9.87 | 9.99 | +0.71% | 102,675 | 102,338,911 |
| 2024-04-02 | 9.89 | 10.08 | 9.85 | 9.92 | -0.3% | 118,183 | 117,973,095 |
| 2024-04-01 | 10.01 | 10.03 | 9.73 | 9.95 | -0.6% | 132,097 | 130,157,136 |
| 2024-03-29 | 9.83 | 10.02 | 9.79 | 10.01 | +1.93% | 107,143 | 106,558,068 |
| 2024-03-28 | 9.77 | 9.89 | 9.69 | 9.82 | +0.41% | 84,406 | 82,757,292 |
| 2024-03-27 | 9.86 | 9.88 | 9.74 | 9.78 | -1.01% | 78,570 | 77,107,317 |
| 2024-03-26 | 9.75 | 9.89 | 9.66 | 9.88 | +1.23% | 116,302 | 114,115,957 |
| 2024-03-25 | 9.56 | 9.88 | 9.56 | 9.76 | +1.14% | 138,795 | 135,769,675 |
| 2024-03-22 | 9.6 | 9.66 | 9.52 | 9.65 | +0.52% | 63,827 | 61,097,651 |
| 2024-03-21 | 9.64 | 9.69 | 9.59 | 9.6 | -0.52% | 53,350 | 51,383,817 |
| 2024-03-20 | 9.6 | 9.73 | 9.55 | 9.65 | +0.52% | 55,375 | 53,386,011 |
| 2024-03-19 | 9.69 | 9.76 | 9.6 | 9.6 | -1.23% | 74,491 | 71,972,593 |
| 2024-03-18 | 9.76 | 9.81 | 9.47 | 9.72 | +0.62% | 167,227 | 161,166,739 |
| 2024-03-15 | 9.61 | 9.67 | 9.46 | 9.66 | +0.21% | 103,985 | 99,457,267 |
| 2024-03-14 | 9.62 | 9.75 | 9.58 | 9.64 | +0.42% | 93,107 | 90,038,718 |
| 2024-03-13 | 9.64 | 9.65 | 9.49 | 9.6 | -0.52% | 109,962 | 105,300,441 |
| 2024-03-12 | 9.76 | 9.81 | 9.57 | 9.65 | -1.53% | 144,087 | 139,447,317 |
| 2024-03-11 | 10.07 | 10.15 | 9.69 | 9.8 | -3.35% | 156,310 | 153,759,624 |
| 2024-03-08 | 10.01 | 10.24 | 9.98 | 10.14 | +0.7% | 136,049 | 137,675,625 |
| 2024-03-07 | 9.88 | 10.1 | 9.8 | 10.07 | +1.82% | 118,553 | 118,560,704 |
| 2024-03-06 | 9.77 | 9.96 | 9.76 | 9.89 | +0.92% | 112,207 | 110,775,178 |
| 2024-03-05 | 9.63 | 9.8 | 9.6 | 9.8 | +1.55% | 117,508 | 114,487,669 |
| 2024-03-04 | 9.6 | 9.71 | 9.49 | 9.65 | +0.31% | 116,459 | 111,762,918 |
| 2024-03-01 | 9.58 | 9.66 | 9.43 | 9.62 | 0% | 151,382 | 144,901,776 |
| 2024-02-29 | 9.66 | 9.74 | 9.41 | 9.62 | -1.13% | 164,119 | 156,749,402 |
| 2024-02-28 | 9.5 | 9.81 | 9.41 | 9.73 | +2.21% | 144,312 | 138,993,358 |
| 2024-02-27 | 9.42 | 9.58 | 9.36 | 9.52 | +0.32% | 142,967 | 135,611,139 |
| 2024-02-26 | 9.85 | 9.87 | 9.35 | 9.49 | -3.95% | 230,279 | 218,965,701 |
| 2024-02-23 | 9.99 | 10.05 | 9.84 | 9.88 | -1.4% | 102,924 | 102,473,782 |
| 2024-02-22 | 9.79 | 10.04 | 9.76 | 10.02 | +1.31% | 90,774 | 90,304,119 |
| 2024-02-21 | 9.83 | 9.99 | 9.68 | 9.89 | -0.2% | 163,195 | 159,448,171 |
| 2024-02-20 | 9.61 | 9.93 | 9.61 | 9.91 | +2.16% | 107,350 | 105,094,658 |
| 2024-02-19 | 9.38 | 9.78 | 9.22 | 9.7 | +2.11% | 172,539 | 165,237,729 |
| 2024-02-08 | 9.35 | 9.52 | 8.99 | 9.5 | -0.63% | 165,414 | 153,844,465 |
| 2024-02-07 | 9.56 | 9.56 | 9.19 | 9.56 | 0% | 197,510 | 184,906,861 |
| 2024-02-06 | 9.58 | 9.8 | 9.45 | 9.56 | -1.95% | 184,985 | 177,724,460 |
| 2024-02-05 | 9.32 | 9.85 | 9.18 | 9.75 | +4.28% | 200,716 | 192,126,795 |
| 2024-02-02 | 9.16 | 9.38 | 9.04 | 9.35 | +2.19% | 155,972 | 143,985,203 |
| 2024-02-01 | 9.09 | 9.36 | 9.03 | 9.15 | +0.11% | 152,354 | 140,039,349 |
| 2024-01-31 | 9.05 | 9.17 | 9 | 9.14 | +0.44% | 94,144 | 85,690,827 |
| 2024-01-30 | 9.08 | 9.22 | 8.99 | 9.1 | -0.11% | 132,322 | 120,816,582 |
| 2024-01-29 | 9.1 | 9.18 | 8.98 | 9.11 | +0.44% | 141,013 | 128,403,291 |
| 2024-01-26 | 8.82 | 9.07 | 8.82 | 9.07 | +2.72% | 131,266 | 118,133,305 |
| 2024-01-25 | 9.02 | 9.07 | 8.76 | 8.83 | -0.79% | 150,729 | 133,694,789 |
| 2024-01-24 | 8.8 | 8.9 | 8.73 | 8.9 | +1.25% | 69,156 | 61,084,132 |
| 2024-01-23 | 8.73 | 8.79 | 8.56 | 8.79 | 0% | 100,990 | 87,554,731 |
| 2024-01-22 | 8.92 | 8.93 | 8.61 | 8.79 | -1.46% | 87,025 | 76,727,290 |
| 2024-01-19 | 8.91 | 8.98 | 8.86 | 8.92 | +0.11% | 47,086 | 42,031,124 |
| 2024-01-18 | 8.92 | 8.95 | 8.7 | 8.91 | -0.78% | 82,251 | 72,473,355 |
| 2024-01-17 | 9.01 | 9.11 | 8.95 | 8.98 | -0.55% | 71,546 | 64,643,524 |
| 2024-01-16 | 8.98 | 9.05 | 8.89 | 9.03 | +0.67% | 52,759 | 47,259,436 |
| 2024-01-15 | 8.9 | 9.02 | 8.88 | 8.97 | +0.79% | 63,746 | 57,148,271 |
| 2024-01-12 | 8.78 | 8.97 | 8.73 | 8.9 | +1.37% | 85,741 | 76,286,116 |
| 2024-01-11 | 8.88 | 8.94 | 8.67 | 8.78 | -1.46% | 118,430 | 103,894,275 |
| 2024-01-10 | 8.93 | 8.99 | 8.88 | 8.91 | -0.45% | 73,744 | 65,932,109 |
| 2024-01-09 | 8.84 | 8.98 | 8.76 | 8.95 | +0.79% | 67,612 | 60,181,673 |
| 2024-01-08 | 8.81 | 8.98 | 8.75 | 8.88 | +0.68% | 116,068 | 103,146,527 |
| 2024-01-05 | 8.85 | 8.92 | 8.77 | 8.82 | -0.23% | 102,159 | 90,311,546 |
| 2024-01-04 | 8.74 | 8.86 | 8.7 | 8.84 | +0.91% | 82,291 | 72,405,669 |
| 2024-01-03 | 8.55 | 8.79 | 8.55 | 8.76 | +1.98% | 129,271 | 112,827,603 |
| 2024-01-02 | 8.46 | 8.66 | 8.46 | 8.59 | +1.54% | 100,686 | 86,584,239 |
| 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：