股票概览
10.06
-1.76%
-0.18
10.28
开盘价
10.34
最高价
10.01
最低价
314,341
成交量
数据更新至: 2024-05-20
技术指标
10.22
MA5 (5日均线)
10.16
MA10 (10日均线)
9.98
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 | 10.28 | 10.34 | 10.01 | 10.06 | -1.76% | 314,341 | 318,497,934 |
| 2024-05-17 | 10.17 | 10.24 | 9.99 | 10.24 | +0.69% | 236,935 | 239,548,841 |
| 2024-05-16 | 10.31 | 10.42 | 10.15 | 10.17 | -1.36% | 244,189 | 249,654,580 |
| 2024-05-15 | 10.32 | 10.43 | 10.23 | 10.31 | 0% | 228,599 | 236,356,463 |
| 2024-05-14 | 10.21 | 10.4 | 10.16 | 10.31 | +1.28% | 321,318 | 330,767,847 |
| 2024-05-13 | 10.11 | 10.2 | 10.02 | 10.18 | +0.2% | 206,048 | 209,024,233 |
| 2024-05-10 | 10.18 | 10.26 | 10.11 | 10.16 | +0.2% | 168,441 | 171,270,061 |
| 2024-05-09 | 9.99 | 10.22 | 9.95 | 10.14 | +2.01% | 257,992 | 260,723,861 |
| 2024-05-08 | 10.11 | 10.11 | 9.89 | 9.94 | -1.68% | 210,379 | 209,642,958 |
| 2024-05-07 | 10.1 | 10.2 | 10.05 | 10.11 | -0.3% | 207,519 | 210,180,103 |
| 2024-05-06 | 10.05 | 10.22 | 10.02 | 10.14 | +2.53% | 348,433 | 352,465,321 |
| 2024-04-30 | 9.86 | 10.07 | 9.77 | 9.89 | +0.92% | 303,353 | 301,248,058 |
| 2024-04-29 | 9.8 | 9.89 | 9.71 | 9.8 | +0.31% | 318,968 | 312,158,767 |
| 2024-04-26 | 9.52 | 9.84 | 9.52 | 9.77 | +2.84% | 397,441 | 386,992,558 |
| 2024-04-25 | 9.7 | 9.73 | 9.27 | 9.5 | -1.25% | 393,402 | 373,839,321 |
| 2024-04-24 | 9.8 | 9.83 | 9.37 | 9.62 | -1.23% | 396,178 | 376,604,153 |
| 2024-04-23 | 9.88 | 10.09 | 9.7 | 9.74 | -1.91% | 404,981 | 400,874,694 |
| 2024-04-22 | 9.78 | 10 | 9.65 | 9.93 | +1.74% | 373,175 | 368,210,128 |
| 2024-04-19 | 9.72 | 9.88 | 9.65 | 9.76 | -0.1% | 260,456 | 254,287,463 |
| 2024-04-18 | 9.64 | 9.97 | 9.55 | 9.77 | +0.62% | 447,616 | 437,992,598 |
| 2024-04-17 | 9.35 | 9.88 | 9.29 | 9.71 | +4.41% | 433,374 | 416,358,031 |
| 2024-04-16 | 9.6 | 9.64 | 9.08 | 9.3 | -2.82% | 493,737 | 459,089,284 |
| 2024-04-15 | 9.53 | 9.62 | 9.29 | 9.57 | +0.84% | 334,185 | 317,726,112 |
| 2024-04-12 | 9.44 | 9.74 | 9.43 | 9.49 | -0.11% | 319,848 | 306,194,205 |
| 2024-04-11 | 9.16 | 9.6 | 9.13 | 9.5 | +2.93% | 342,364 | 323,755,544 |
| 2024-04-10 | 9.3 | 9.37 | 9.16 | 9.23 | -0.75% | 170,985 | 158,433,525 |
| 2024-04-09 | 9.31 | 9.37 | 9.27 | 9.3 | -0.53% | 139,987 | 130,287,555 |
| 2024-04-08 | 9.4 | 9.43 | 9.28 | 9.35 | -0.53% | 169,682 | 158,796,108 |
| 2024-04-03 | 9.45 | 9.57 | 9.37 | 9.4 | -0.63% | 140,617 | 132,873,927 |
| 2024-04-02 | 9.42 | 9.5 | 9.33 | 9.46 | 0% | 180,455 | 169,967,421 |
| 2024-04-01 | 9.27 | 9.47 | 9.25 | 9.46 | +2.94% | 234,166 | 219,871,271 |
| 2024-03-29 | 9.14 | 9.25 | 9.08 | 9.19 | +0.11% | 111,283 | 101,989,460 |
| 2024-03-28 | 9.08 | 9.29 | 9.03 | 9.18 | +0.66% | 165,824 | 152,646,345 |
| 2024-03-27 | 9.24 | 9.3 | 9.1 | 9.12 | -1.51% | 168,145 | 154,875,986 |
| 2024-03-26 | 9.02 | 9.3 | 9 | 9.26 | +2.66% | 229,630 | 211,784,665 |
| 2024-03-25 | 9.01 | 9.13 | 8.89 | 9.02 | -0.22% | 160,396 | 144,606,842 |
| 2024-03-22 | 9.22 | 9.28 | 9.03 | 9.04 | -2.27% | 140,486 | 127,869,448 |
| 2024-03-21 | 9.29 | 9.43 | 9.22 | 9.25 | -0.22% | 152,561 | 141,872,718 |
| 2024-03-20 | 9.31 | 9.33 | 9.23 | 9.27 | -0.43% | 123,978 | 114,981,915 |
| 2024-03-19 | 9.28 | 9.46 | 9.2 | 9.31 | +0.11% | 189,529 | 177,288,999 |
| 2024-03-18 | 9.16 | 9.31 | 9.11 | 9.3 | +1.53% | 198,702 | 183,293,851 |
| 2024-03-15 | 9.04 | 9.19 | 9 | 9.16 | +1.44% | 185,855 | 169,024,536 |
| 2024-03-14 | 9.15 | 9.26 | 8.99 | 9.03 | -1.74% | 243,997 | 222,196,650 |
| 2024-03-13 | 9.03 | 9.3 | 8.99 | 9.19 | +1.55% | 412,868 | 379,204,872 |
| 2024-03-12 | 8.74 | 9.12 | 8.68 | 9.05 | +3.9% | 475,590 | 425,663,109 |
| 2024-03-11 | 8.42 | 8.71 | 8.4 | 8.71 | +3.94% | 278,746 | 239,561,709 |
| 2024-03-08 | 8.39 | 8.44 | 8.25 | 8.38 | -0.12% | 162,449 | 135,477,244 |
| 2024-03-07 | 8.47 | 8.58 | 8.39 | 8.39 | -0.94% | 201,930 | 171,251,008 |
| 2024-03-06 | 8.45 | 8.52 | 8.35 | 8.47 | +0.12% | 161,918 | 136,762,183 |
| 2024-03-05 | 8.55 | 8.58 | 8.41 | 8.46 | -1.51% | 256,870 | 217,904,966 |
| 2024-03-04 | 8.68 | 8.7 | 8.52 | 8.59 | -1.04% | 142,695 | 122,481,093 |
| 2024-03-01 | 8.76 | 8.78 | 8.64 | 8.68 | -0.91% | 168,453 | 146,330,545 |
| 2024-02-29 | 8.52 | 8.76 | 8.5 | 8.76 | +2.46% | 207,417 | 179,838,454 |
| 2024-02-28 | 8.75 | 8.83 | 8.55 | 8.55 | -2.51% | 248,360 | 216,169,707 |
| 2024-02-27 | 8.67 | 8.77 | 8.6 | 8.77 | +0.46% | 209,649 | 181,680,199 |
| 2024-02-26 | 8.88 | 8.9 | 8.66 | 8.73 | -2.13% | 209,049 | 183,143,568 |
| 2024-02-23 | 8.87 | 8.98 | 8.81 | 8.92 | +0.56% | 211,947 | 188,389,353 |
| 2024-02-22 | 8.83 | 8.9 | 8.74 | 8.87 | -0.22% | 166,394 | 146,629,449 |
| 2024-02-21 | 8.64 | 9.06 | 8.55 | 8.89 | +2.54% | 275,703 | 244,349,769 |
| 2024-02-20 | 8.69 | 8.73 | 8.56 | 8.67 | -0.91% | 142,087 | 122,911,376 |
| 2024-02-19 | 9.03 | 9.03 | 8.65 | 8.75 | -1.35% | 276,792 | 243,919,038 |
| 2024-02-08 | 8.84 | 9.26 | 8.83 | 8.87 | +1.26% | 381,155 | 345,398,564 |
| 2024-02-07 | 8.4 | 8.77 | 8.33 | 8.76 | +4.16% | 372,249 | 320,905,890 |
| 2024-02-06 | 7.86 | 8.52 | 7.8 | 8.41 | +6.86% | 334,790 | 276,960,489 |
| 2024-02-05 | 7.95 | 8.18 | 7.65 | 7.87 | -2.36% | 222,084 | 174,848,204 |
| 2024-02-02 | 8.17 | 8.33 | 7.81 | 8.06 | -1.1% | 196,025 | 158,856,344 |
| 2024-02-01 | 8.15 | 8.34 | 8.03 | 8.15 | 0% | 177,479 | 145,202,232 |
| 2024-01-31 | 8.27 | 8.38 | 8.13 | 8.15 | -1.45% | 198,390 | 163,059,495 |
| 2024-01-30 | 8.4 | 8.42 | 8.26 | 8.27 | -2.13% | 214,836 | 179,052,239 |
| 2024-01-29 | 8.27 | 8.58 | 8.27 | 8.45 | +2.92% | 327,086 | 276,602,607 |
| 2024-01-26 | 8.24 | 8.3 | 8.17 | 8.21 | -0.48% | 141,679 | 116,554,899 |
| 2024-01-25 | 7.84 | 8.25 | 7.78 | 8.25 | +5.63% | 240,972 | 194,294,836 |
| 2024-01-24 | 7.79 | 7.87 | 7.59 | 7.81 | +0.39% | 174,285 | 135,033,050 |
| 2024-01-23 | 7.74 | 7.87 | 7.61 | 7.78 | -0.13% | 218,826 | 169,797,938 |
| 2024-01-22 | 8.1 | 8.14 | 7.7 | 7.79 | -5.12% | 177,759 | 141,003,569 |
| 2024-01-19 | 8.15 | 8.25 | 8.1 | 8.21 | 0% | 132,449 | 108,419,043 |
| 2024-01-18 | 8.2 | 8.27 | 7.98 | 8.21 | -0.85% | 182,098 | 147,387,653 |
| 2024-01-17 | 8.51 | 8.55 | 8.28 | 8.28 | -2.36% | 133,453 | 112,465,692 |
| 2024-01-16 | 8.4 | 8.5 | 8.35 | 8.48 | +0.47% | 126,438 | 106,594,871 |
| 2024-01-15 | 8.46 | 8.56 | 8.41 | 8.44 | -0.47% | 152,579 | 129,478,798 |
| 2024-01-12 | 8.42 | 8.68 | 8.39 | 8.48 | +0.12% | 186,767 | 159,483,296 |
| 2024-01-11 | 8.45 | 8.56 | 8.42 | 8.47 | +0.24% | 165,122 | 140,082,377 |
| 2024-01-10 | 8.36 | 8.49 | 8.26 | 8.45 | +0.96% | 131,107 | 110,178,351 |
| 2024-01-09 | 8.24 | 8.41 | 8.21 | 8.37 | +1.33% | 174,685 | 145,498,997 |
| 2024-01-08 | 8.47 | 8.52 | 8.25 | 8.26 | -2.59% | 188,179 | 156,744,851 |
| 2024-01-05 | 8.45 | 8.58 | 8.39 | 8.48 | +0.24% | 178,774 | 152,087,144 |
| 2024-01-04 | 8.7 | 8.71 | 8.4 | 8.46 | -2.87% | 274,658 | 233,419,328 |
| 2024-01-03 | 8.67 | 8.88 | 8.59 | 8.71 | +0.69% | 260,540 | 227,546,000 |
| 2024-01-02 | 8.59 | 8.73 | 8.51 | 8.65 | +0.23% | 351,353 | 303,681,826 |
| 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：