股票概览
10.23
-0.49%
-0.05
10.3
开盘价
10.37
最高价
10.22
最低价
65,479
成交量
数据更新至: 2024-05-20
技术指标
10.29
MA5 (5日均线)
10.15
MA10 (10日均线)
9.69
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 | 10.3 | 10.37 | 10.22 | 10.23 | -0.49% | 65,479 | 67,307,113 |
| 2024-05-17 | 10.3 | 10.34 | 10.12 | 10.28 | +0.59% | 65,893 | 67,294,234 |
| 2024-05-16 | 10.38 | 10.5 | 10.16 | 10.22 | -1.35% | 96,797 | 99,699,172 |
| 2024-05-15 | 10.37 | 10.53 | 10.23 | 10.36 | +0.1% | 95,597 | 99,446,968 |
| 2024-05-14 | 10.13 | 10.36 | 10.1 | 10.35 | +2.07% | 70,449 | 72,353,971 |
| 2024-05-13 | 10.02 | 10.19 | 9.91 | 10.14 | +1.1% | 85,893 | 86,764,746 |
| 2024-05-10 | 9.97 | 10.09 | 9.92 | 10.03 | +0.2% | 64,841 | 64,785,154 |
| 2024-05-09 | 9.84 | 10.15 | 9.83 | 10.01 | +1.62% | 71,906 | 71,959,420 |
| 2024-05-08 | 10.02 | 10.02 | 9.85 | 9.85 | -1.7% | 62,053 | 61,552,262 |
| 2024-05-07 | 9.87 | 10.04 | 9.83 | 10.02 | +1.62% | 81,686 | 81,043,261 |
| 2024-05-06 | 9.96 | 10.1 | 9.81 | 9.86 | +0.1% | 117,598 | 116,259,711 |
| 2024-04-30 | 9.64 | 9.97 | 9.62 | 9.85 | +1.13% | 99,205 | 97,397,551 |
| 2024-04-29 | 9.36 | 9.82 | 9.33 | 9.74 | +4.06% | 152,445 | 147,345,191 |
| 2024-04-26 | 9.22 | 9.43 | 9.15 | 9.36 | 0% | 150,387 | 139,766,444 |
| 2024-04-25 | 9.29 | 9.44 | 9.13 | 9.36 | +4.7% | 155,901 | 144,996,588 |
| 2024-04-24 | 8.93 | 9.19 | 8.88 | 8.94 | +0.22% | 76,569 | 68,730,702 |
| 2024-04-23 | 8.8 | 8.92 | 8.76 | 8.92 | +1.71% | 45,911 | 40,627,224 |
| 2024-04-22 | 8.73 | 8.9 | 8.68 | 8.77 | +0.34% | 42,573 | 37,351,547 |
| 2024-04-19 | 8.85 | 8.91 | 8.7 | 8.74 | -1.02% | 34,968 | 30,670,972 |
| 2024-04-18 | 8.75 | 8.96 | 8.65 | 8.83 | +1.03% | 57,080 | 50,451,820 |
| 2024-04-17 | 8.44 | 8.75 | 8.44 | 8.74 | +5.05% | 65,554 | 56,376,446 |
| 2024-04-16 | 8.73 | 8.8 | 8.29 | 8.32 | -4.91% | 68,202 | 58,069,603 |
| 2024-04-15 | 8.77 | 8.93 | 8.54 | 8.75 | +0.11% | 61,055 | 53,513,450 |
| 2024-04-12 | 8.87 | 8.91 | 8.7 | 8.74 | -1.13% | 37,491 | 32,957,811 |
| 2024-04-11 | 8.88 | 8.98 | 8.8 | 8.84 | -0.67% | 40,104 | 35,709,569 |
| 2024-04-10 | 9.07 | 9.08 | 8.85 | 8.9 | -1.55% | 45,759 | 40,885,766 |
| 2024-04-09 | 8.87 | 9.1 | 8.82 | 9.04 | +2.61% | 44,445 | 39,816,621 |
| 2024-04-08 | 9.06 | 9.09 | 8.8 | 8.81 | -2.54% | 48,911 | 43,545,472 |
| 2024-04-03 | 9.16 | 9.16 | 9.01 | 9.04 | -0.88% | 42,808 | 38,809,435 |
| 2024-04-02 | 9.22 | 9.23 | 9.05 | 9.12 | -1.08% | 44,332 | 40,438,074 |
| 2024-04-01 | 8.89 | 9.22 | 8.88 | 9.22 | +4.06% | 57,030 | 51,936,850 |
| 2024-03-29 | 8.81 | 8.89 | 8.73 | 8.86 | +0.91% | 42,573 | 37,499,305 |
| 2024-03-28 | 8.76 | 8.91 | 8.68 | 8.78 | +0.69% | 41,029 | 36,070,103 |
| 2024-03-27 | 8.97 | 8.97 | 8.72 | 8.72 | -2.35% | 51,742 | 45,845,478 |
| 2024-03-26 | 8.91 | 9.02 | 8.82 | 8.93 | -0.11% | 52,923 | 47,292,443 |
| 2024-03-25 | 9.15 | 9.23 | 8.85 | 8.94 | -2.72% | 82,852 | 74,792,640 |
| 2024-03-22 | 9.41 | 9.42 | 9.18 | 9.19 | -2.13% | 54,030 | 50,066,862 |
| 2024-03-21 | 9.49 | 9.55 | 9.35 | 9.39 | -0.63% | 43,309 | 40,830,803 |
| 2024-03-20 | 9.47 | 9.49 | 9.37 | 9.45 | -0.42% | 42,005 | 39,614,997 |
| 2024-03-19 | 9.57 | 9.63 | 9.48 | 9.49 | -1.25% | 38,546 | 36,825,185 |
| 2024-03-18 | 9.6 | 9.65 | 9.52 | 9.61 | +0.1% | 57,575 | 55,138,528 |
| 2024-03-15 | 9.53 | 9.62 | 9.44 | 9.6 | +0.63% | 45,801 | 43,623,847 |
| 2024-03-14 | 9.55 | 9.68 | 9.5 | 9.54 | +0.1% | 51,130 | 49,067,832 |
| 2024-03-13 | 9.7 | 9.72 | 9.48 | 9.53 | -1.65% | 81,793 | 78,296,404 |
| 2024-03-12 | 9.7 | 9.77 | 9.59 | 9.69 | -0.21% | 45,992 | 44,449,605 |
| 2024-03-11 | 9.74 | 9.81 | 9.58 | 9.71 | -0.41% | 76,495 | 74,103,080 |
| 2024-03-08 | 9.67 | 9.8 | 9.6 | 9.75 | +0.52% | 43,680 | 42,265,613 |
| 2024-03-07 | 9.79 | 9.94 | 9.7 | 9.7 | -1.32% | 41,386 | 40,652,498 |
| 2024-03-06 | 9.87 | 9.98 | 9.79 | 9.83 | -1.31% | 48,021 | 47,417,310 |
| 2024-03-05 | 9.85 | 9.99 | 9.85 | 9.96 | +0.2% | 49,791 | 49,410,514 |
| 2024-03-04 | 9.98 | 10.02 | 9.85 | 9.94 | -0.8% | 49,625 | 49,334,159 |
| 2024-03-01 | 10.08 | 10.15 | 9.92 | 10.02 | -0.6% | 48,543 | 48,558,631 |
| 2024-02-29 | 9.81 | 10.12 | 9.69 | 10.08 | +3.49% | 82,266 | 81,971,503 |
| 2024-02-28 | 10.1 | 10.29 | 9.74 | 9.74 | -2.6% | 97,679 | 98,258,861 |
| 2024-02-27 | 9.75 | 10.01 | 9.66 | 10 | +1.83% | 66,408 | 65,386,707 |
| 2024-02-26 | 9.82 | 9.89 | 9.7 | 9.82 | +0.51% | 66,945 | 65,548,093 |
| 2024-02-23 | 9.76 | 9.82 | 9.57 | 9.77 | +0.21% | 62,338 | 60,403,226 |
| 2024-02-22 | 9.77 | 9.85 | 9.66 | 9.75 | -0.41% | 66,061 | 64,349,339 |
| 2024-02-21 | 9.59 | 10.02 | 9.44 | 9.79 | +1.98% | 76,733 | 75,149,062 |
| 2024-02-20 | 9.67 | 9.68 | 9.32 | 9.6 | -0.41% | 67,843 | 64,514,253 |
| 2024-02-19 | 9.38 | 9.7 | 9.38 | 9.64 | +2.77% | 107,502 | 102,892,196 |
| 2024-02-08 | 8.82 | 9.58 | 8.82 | 9.38 | +5.87% | 127,196 | 118,563,488 |
| 2024-02-07 | 8.57 | 9.07 | 8.39 | 8.86 | +3.26% | 125,698 | 111,739,756 |
| 2024-02-06 | 7.8 | 8.69 | 7.42 | 8.58 | +7.65% | 126,627 | 102,024,229 |
| 2024-02-05 | 8.69 | 8.69 | 7.83 | 7.97 | -8.39% | 137,749 | 111,734,804 |
| 2024-02-02 | 9.14 | 9.31 | 8.31 | 8.7 | -5.13% | 113,308 | 99,700,468 |
| 2024-02-01 | 9.11 | 9.44 | 9.04 | 9.17 | -0.33% | 74,868 | 68,841,034 |
| 2024-01-31 | 9.54 | 9.54 | 9.16 | 9.2 | -3.16% | 61,540 | 57,480,072 |
| 2024-01-30 | 9.7 | 9.83 | 9.46 | 9.5 | -3.36% | 52,044 | 50,407,681 |
| 2024-01-29 | 10.03 | 10.18 | 9.82 | 9.83 | -4.1% | 95,121 | 95,407,727 |
| 2024-01-26 | 9.98 | 10.45 | 9.97 | 10.25 | +2.3% | 121,707 | 124,644,648 |
| 2024-01-25 | 9.81 | 10.05 | 9.73 | 10.02 | +1.42% | 77,008 | 76,283,839 |
| 2024-01-24 | 9.49 | 9.92 | 9.44 | 9.88 | +4% | 120,149 | 116,168,366 |
| 2024-01-23 | 9.1 | 9.5 | 8.99 | 9.5 | +4.4% | 99,153 | 91,829,163 |
| 2024-01-22 | 9.62 | 9.74 | 9.03 | 9.1 | -5.89% | 82,245 | 77,041,960 |
| 2024-01-19 | 9.73 | 9.76 | 9.63 | 9.67 | -1.23% | 46,319 | 44,857,975 |
| 2024-01-18 | 9.91 | 9.97 | 9.44 | 9.79 | -1.9% | 82,361 | 79,545,852 |
| 2024-01-17 | 10.17 | 10.25 | 9.97 | 9.98 | -1.87% | 36,220 | 36,727,099 |
| 2024-01-16 | 10.18 | 10.22 | 10.05 | 10.17 | 0% | 32,148 | 32,566,289 |
| 2024-01-15 | 10.23 | 10.33 | 10.08 | 10.17 | -0.49% | 30,547 | 31,217,181 |
| 2024-01-12 | 10.43 | 10.43 | 10.22 | 10.22 | +0.59% | 39,756 | 41,102,387 |
| 2024-01-11 | 10.11 | 10.17 | 10.02 | 10.16 | +0.3% | 34,690 | 35,042,278 |
| 2024-01-10 | 9.94 | 10.23 | 9.86 | 10.13 | +1.81% | 55,729 | 56,175,709 |
| 2024-01-09 | 10.42 | 10.49 | 9.94 | 9.95 | -4.69% | 88,428 | 89,821,985 |
| 2024-01-08 | 10.6 | 10.69 | 10.42 | 10.44 | -2.43% | 37,264 | 39,195,897 |
| 2024-01-05 | 10.77 | 10.8 | 10.62 | 10.7 | -1.2% | 31,598 | 33,852,476 |
| 2024-01-04 | 10.86 | 10.88 | 10.73 | 10.83 | -0.28% | 31,922 | 34,486,732 |
| 2024-01-03 | 10.77 | 10.92 | 10.77 | 10.86 | +0.18% | 33,469 | 36,280,084 |
| 2024-01-02 | 10.65 | 10.94 | 10.61 | 10.84 | +1.98% | 55,461 | 60,152,098 |
| 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：