股票概览
10.58
+1.73%
+0.18
10.4
开盘价
10.64
最高价
10.29
最低价
130,873
成交量
数据更新至: 2024-05-20
技术指标
10.37
MA5 (5日均线)
10.32
MA10 (10日均线)
10.57
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 | 10.4 | 10.64 | 10.29 | 10.58 | +1.73% | 130,873 | 138,056,942 |
| 2024-05-17 | 10.33 | 10.41 | 10.25 | 10.4 | +0.48% | 97,011 | 100,259,309 |
| 2024-05-16 | 10.2 | 10.53 | 10.2 | 10.35 | +1.27% | 124,660 | 129,467,496 |
| 2024-05-15 | 10.23 | 10.34 | 10.18 | 10.22 | -0.58% | 77,232 | 79,244,069 |
| 2024-05-14 | 10.04 | 10.34 | 10.04 | 10.28 | +2.39% | 139,098 | 142,059,521 |
| 2024-05-13 | 10.13 | 10.19 | 9.95 | 10.04 | -0.89% | 110,402 | 111,137,380 |
| 2024-05-10 | 10.31 | 10.46 | 10.1 | 10.13 | -2.03% | 148,546 | 151,494,632 |
| 2024-05-09 | 10.26 | 10.4 | 10.24 | 10.34 | +0.68% | 97,145 | 100,331,541 |
| 2024-05-08 | 10.51 | 10.52 | 10.26 | 10.27 | -2.84% | 130,007 | 134,455,229 |
| 2024-05-07 | 10.6 | 10.88 | 10.51 | 10.57 | +0.09% | 167,757 | 178,869,015 |
| 2024-05-06 | 10.45 | 10.75 | 10.43 | 10.56 | +2.33% | 185,579 | 196,965,792 |
| 2024-04-30 | 10.45 | 10.56 | 10.21 | 10.32 | -1.53% | 161,643 | 167,385,736 |
| 2024-04-29 | 10.18 | 10.53 | 10.17 | 10.48 | +2.75% | 217,075 | 226,008,395 |
| 2024-04-26 | 10 | 10.32 | 9.97 | 10.2 | +1.69% | 270,898 | 274,944,949 |
| 2024-04-25 | 10.14 | 10.2 | 9.9 | 10.03 | -2.34% | 292,181 | 293,721,593 |
| 2024-04-24 | 10.17 | 10.46 | 10.17 | 10.27 | -9.12% | 568,982 | 581,260,019 |
| 2024-04-23 | 11.54 | 11.73 | 11.17 | 11.3 | -2.84% | 191,543 | 218,088,920 |
| 2024-04-22 | 11.5 | 11.76 | 11.36 | 11.63 | +0.43% | 211,085 | 244,551,976 |
| 2024-04-19 | 11.83 | 11.95 | 11.51 | 11.58 | -2.93% | 256,165 | 299,071,597 |
| 2024-04-18 | 12.05 | 12.1 | 11.75 | 11.93 | -2.37% | 400,626 | 477,865,655 |
| 2024-04-17 | 11.67 | 12.22 | 11.65 | 12.22 | +4.53% | 486,065 | 584,600,666 |
| 2024-04-16 | 11.75 | 12.05 | 11.5 | 11.69 | -1.27% | 295,099 | 347,103,071 |
| 2024-04-15 | 11.47 | 12.06 | 11.4 | 11.84 | +2.87% | 321,977 | 379,526,991 |
| 2024-04-12 | 11.69 | 11.73 | 11.47 | 11.51 | -2.29% | 163,335 | 189,241,719 |
| 2024-04-11 | 11.47 | 11.95 | 11.46 | 11.78 | +2.08% | 263,551 | 311,177,431 |
| 2024-04-10 | 11.8 | 11.82 | 11.36 | 11.54 | -2.45% | 204,487 | 235,860,641 |
| 2024-04-09 | 11.81 | 11.9 | 11.71 | 11.83 | +0.68% | 161,398 | 190,557,091 |
| 2024-04-08 | 11.83 | 11.92 | 11.67 | 11.75 | -1.09% | 186,822 | 220,416,171 |
| 2024-04-03 | 12.2 | 12.29 | 11.8 | 11.88 | -2.46% | 249,548 | 297,949,733 |
| 2024-04-02 | 12.9 | 12.96 | 12 | 12.18 | -4.92% | 430,599 | 530,956,081 |
| 2024-04-01 | 12.59 | 12.89 | 12.5 | 12.81 | +1.75% | 301,308 | 382,850,634 |
| 2024-03-29 | 12.92 | 13.02 | 12.5 | 12.59 | -3.45% | 389,123 | 494,126,373 |
| 2024-03-28 | 12.67 | 13.3 | 12.65 | 13.04 | +0.69% | 498,869 | 651,371,002 |
| 2024-03-27 | 12.85 | 13.6 | 12.6 | 12.95 | +0.62% | 626,838 | 819,537,762 |
| 2024-03-26 | 13.5 | 13.98 | 12.63 | 12.87 | -4.67% | 703,211 | 926,928,594 |
| 2024-03-25 | 15.33 | 15.58 | 13.5 | 13.5 | -6.83% | 1,166,299 | 1,725,801,122 |
| 2024-03-22 | 12.5 | 14.49 | 12.4 | 14.49 | +10.02% | 719,500 | 1,019,533,480 |
| 2024-03-21 | 12.78 | 13.4 | 12.28 | 13.17 | +7.33% | 700,744 | 895,396,411 |
| 2024-03-20 | 12.09 | 12.79 | 11.71 | 12.27 | +2.76% | 644,642 | 782,462,337 |
| 2024-03-19 | 11.94 | 11.94 | 11.94 | 11.94 | +10.05% | 96,686 | 115,442,953 |
| 2024-03-18 | 10.5 | 10.88 | 10.5 | 10.85 | +3.24% | 172,910 | 185,736,822 |
| 2024-03-15 | 10.43 | 10.56 | 10.37 | 10.51 | +0.57% | 113,208 | 118,597,581 |
| 2024-03-14 | 10.76 | 10.78 | 10.37 | 10.45 | -4.48% | 241,279 | 254,443,870 |
| 2024-03-13 | 10.36 | 11.3 | 10.33 | 10.94 | +5.5% | 335,999 | 365,080,298 |
| 2024-03-12 | 10.45 | 10.48 | 10.23 | 10.37 | -0.86% | 126,902 | 131,272,227 |
| 2024-03-11 | 10.38 | 10.56 | 10.3 | 10.46 | +0.1% | 141,256 | 147,403,162 |
| 2024-03-08 | 10.06 | 10.46 | 10.06 | 10.45 | +3.77% | 183,357 | 188,925,914 |
| 2024-03-07 | 10.21 | 10.3 | 10.05 | 10.07 | -1.47% | 115,780 | 117,759,067 |
| 2024-03-06 | 10.22 | 10.34 | 10.08 | 10.22 | -1.16% | 160,538 | 164,057,583 |
| 2024-03-05 | 10.2 | 10.51 | 10.15 | 10.34 | +1.17% | 244,277 | 252,683,552 |
| 2024-03-04 | 10.15 | 10.28 | 9.97 | 10.22 | +0.2% | 147,477 | 149,789,689 |
| 2024-03-01 | 10.15 | 10.24 | 10.02 | 10.2 | 0% | 163,387 | 165,685,599 |
| 2024-02-29 | 9.85 | 10.37 | 9.79 | 10.2 | +3.24% | 193,728 | 195,886,271 |
| 2024-02-28 | 10.29 | 10.52 | 9.86 | 9.88 | -3.52% | 246,028 | 250,614,001 |
| 2024-02-27 | 9.94 | 10.24 | 9.88 | 10.24 | +2.3% | 182,883 | 184,368,452 |
| 2024-02-26 | 9.98 | 10.16 | 9.79 | 10.01 | +0.1% | 187,333 | 186,652,921 |
| 2024-02-23 | 9.99 | 10.04 | 9.81 | 10 | +0.1% | 207,307 | 206,076,950 |
| 2024-02-22 | 9.65 | 10.17 | 9.64 | 9.99 | +2.57% | 254,599 | 252,006,883 |
| 2024-02-21 | 9.6 | 10 | 9.4 | 9.74 | -3.28% | 342,066 | 333,689,358 |
| 2024-02-20 | 9.45 | 10.45 | 9.25 | 10.07 | +6% | 354,668 | 352,301,016 |
| 2024-02-19 | 9.19 | 9.51 | 9.18 | 9.5 | +4.28% | 171,982 | 162,054,282 |
| 2024-02-08 | 8.75 | 9.26 | 8.75 | 9.11 | +5.2% | 194,127 | 175,981,249 |
| 2024-02-07 | 8.52 | 8.9 | 8.48 | 8.66 | +1.29% | 165,722 | 143,938,256 |
| 2024-02-06 | 8 | 8.7 | 7.69 | 8.55 | +5.43% | 185,405 | 152,379,218 |
| 2024-02-05 | 8.68 | 8.79 | 7.97 | 8.11 | -8.47% | 203,436 | 168,840,676 |
| 2024-02-02 | 8.96 | 9.49 | 8.6 | 8.86 | -2.42% | 191,734 | 174,658,253 |
| 2024-02-01 | 9.26 | 9.35 | 8.92 | 9.08 | -3.92% | 213,485 | 194,745,802 |
| 2024-01-31 | 9.3 | 9.84 | 9.27 | 9.45 | +0.53% | 219,503 | 211,022,531 |
| 2024-01-30 | 9.51 | 9.81 | 9.39 | 9.4 | -2.39% | 121,131 | 115,664,593 |
| 2024-01-29 | 9.78 | 9.82 | 9.55 | 9.63 | -1.73% | 158,533 | 153,269,883 |
| 2024-01-26 | 9.78 | 10.05 | 9.66 | 9.8 | +1.45% | 201,564 | 198,763,865 |
| 2024-01-25 | 9.11 | 9.74 | 9.04 | 9.66 | +6.86% | 185,598 | 175,887,260 |
| 2024-01-24 | 8.95 | 9.09 | 8.71 | 9.04 | +1.57% | 89,629 | 79,864,425 |
| 2024-01-23 | 8.49 | 8.92 | 8.49 | 8.9 | +3.73% | 109,887 | 96,156,433 |
| 2024-01-22 | 9.19 | 9.22 | 8.47 | 8.58 | -6.43% | 121,909 | 107,609,053 |
| 2024-01-19 | 9.11 | 9.38 | 9.1 | 9.17 | +0.22% | 97,910 | 90,740,726 |
| 2024-01-18 | 9.12 | 9.22 | 8.86 | 9.15 | 0% | 105,398 | 95,112,953 |
| 2024-01-17 | 9.37 | 9.4 | 9.15 | 9.15 | -2.76% | 70,947 | 65,924,957 |
| 2024-01-16 | 9.51 | 9.51 | 9.28 | 9.41 | -0.84% | 79,426 | 74,524,005 |
| 2024-01-15 | 9.46 | 9.62 | 9.37 | 9.49 | +0.42% | 65,019 | 61,737,855 |
| 2024-01-12 | 9.59 | 9.68 | 9.43 | 9.45 | -1.77% | 76,881 | 73,417,972 |
| 2024-01-11 | 9.42 | 9.67 | 9.38 | 9.62 | +2.12% | 89,672 | 85,917,305 |
| 2024-01-10 | 9.57 | 9.57 | 9.31 | 9.42 | -1.67% | 83,523 | 78,745,587 |
| 2024-01-09 | 9.54 | 9.71 | 9.45 | 9.58 | 0% | 96,459 | 92,361,879 |
| 2024-01-08 | 9.71 | 9.78 | 9.55 | 9.58 | -1.64% | 90,505 | 87,329,113 |
| 2024-01-05 | 10 | 10.08 | 9.65 | 9.74 | -2.31% | 125,634 | 123,594,627 |
| 2024-01-04 | 10.02 | 10.02 | 9.73 | 9.97 | +0.3% | 141,770 | 140,501,544 |
| 2024-01-03 | 9.76 | 10.04 | 9.6 | 9.94 | +1.84% | 191,413 | 189,534,037 |
| 2024-01-02 | 9.79 | 9.99 | 9.69 | 9.76 | +0.31% | 171,010 | 167,551,821 |
| 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：