股票概览
10.24
-1.44%
-0.15
10.43
开盘价
10.47
最高价
10.18
最低价
142,513
成交量
数据更新至: 2024-05-20
技术指标
10.19
MA5 (5日均线)
10.25
MA10 (10日均线)
10.24
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 | 10.43 | 10.47 | 10.18 | 10.24 | -1.44% | 142,513 | 146,895,420 |
| 2024-05-17 | 10.09 | 10.39 | 9.93 | 10.39 | +2.97% | 195,360 | 198,787,285 |
| 2024-05-16 | 10.08 | 10.25 | 10.05 | 10.09 | +0.1% | 158,208 | 160,613,400 |
| 2024-05-15 | 10.1 | 10.21 | 10.05 | 10.08 | -0.49% | 93,897 | 95,151,269 |
| 2024-05-14 | 10.07 | 10.38 | 10.03 | 10.13 | +1.2% | 138,566 | 140,915,663 |
| 2024-05-13 | 10.1 | 10.18 | 9.91 | 10.01 | -1.67% | 119,315 | 119,837,615 |
| 2024-05-10 | 10.44 | 10.46 | 10.14 | 10.18 | -2.21% | 116,304 | 118,921,486 |
| 2024-05-09 | 10.3 | 10.47 | 10.3 | 10.41 | +0.97% | 98,155 | 102,063,637 |
| 2024-05-08 | 10.56 | 10.6 | 10.3 | 10.31 | -2.92% | 118,015 | 122,780,402 |
| 2024-05-07 | 10.65 | 10.71 | 10.53 | 10.62 | -0.09% | 99,185 | 105,303,249 |
| 2024-05-06 | 10.7 | 10.75 | 10.57 | 10.63 | +1.05% | 113,635 | 121,228,139 |
| 2024-04-30 | 10.56 | 10.62 | 10.41 | 10.52 | -0.38% | 122,889 | 129,155,615 |
| 2024-04-29 | 10.35 | 10.6 | 10.3 | 10.56 | +2.33% | 161,392 | 169,096,470 |
| 2024-04-26 | 9.95 | 10.34 | 9.95 | 10.32 | +3.82% | 156,881 | 160,196,293 |
| 2024-04-25 | 9.94 | 10.1 | 9.84 | 9.94 | -0.9% | 107,731 | 107,550,990 |
| 2024-04-24 | 9.96 | 10.07 | 9.78 | 10.03 | -0.3% | 160,657 | 159,827,258 |
| 2024-04-23 | 10.1 | 10.21 | 9.99 | 10.06 | -0.69% | 111,502 | 112,562,516 |
| 2024-04-22 | 9.82 | 10.21 | 9.78 | 10.13 | +1.6% | 141,587 | 142,581,260 |
| 2024-04-19 | 10.18 | 10.18 | 9.9 | 9.97 | -2.25% | 128,343 | 128,313,532 |
| 2024-04-18 | 10.05 | 10.42 | 9.93 | 10.2 | +0.69% | 162,284 | 165,614,053 |
| 2024-04-17 | 9.81 | 10.21 | 9.77 | 10.13 | +4.97% | 166,953 | 167,924,888 |
| 2024-04-16 | 10.13 | 10.19 | 9.64 | 9.65 | -4.74% | 189,020 | 185,997,989 |
| 2024-04-15 | 10.35 | 10.43 | 9.96 | 10.13 | -1.55% | 152,619 | 155,298,446 |
| 2024-04-12 | 10.3 | 10.47 | 10.28 | 10.29 | -0.19% | 113,162 | 117,396,839 |
| 2024-04-11 | 10.23 | 10.47 | 10.18 | 10.31 | -0.29% | 94,906 | 98,370,113 |
| 2024-04-10 | 10.66 | 10.66 | 10.2 | 10.34 | -3.09% | 124,943 | 129,582,756 |
| 2024-04-09 | 10.55 | 10.68 | 10.47 | 10.67 | +1.33% | 90,108 | 95,481,588 |
| 2024-04-08 | 10.84 | 10.84 | 10.51 | 10.53 | -2.86% | 111,247 | 118,533,973 |
| 2024-04-03 | 10.96 | 10.96 | 10.69 | 10.84 | -1.63% | 115,234 | 124,580,276 |
| 2024-04-02 | 11.27 | 11.29 | 10.86 | 11.02 | -2.13% | 161,066 | 177,215,083 |
| 2024-04-01 | 10.94 | 11.29 | 10.93 | 11.26 | +3.3% | 153,375 | 171,873,491 |
| 2024-03-29 | 11 | 11.03 | 10.6 | 10.9 | -0.73% | 168,015 | 180,699,384 |
| 2024-03-28 | 10.61 | 11.24 | 10.58 | 10.98 | +3.78% | 205,287 | 225,474,936 |
| 2024-03-27 | 11.17 | 11.18 | 10.57 | 10.58 | -5.37% | 218,472 | 236,930,291 |
| 2024-03-26 | 11.46 | 11.6 | 11.06 | 11.18 | -3.29% | 223,739 | 253,053,421 |
| 2024-03-25 | 11.91 | 12.43 | 11.56 | 11.56 | -4.38% | 257,924 | 306,164,058 |
| 2024-03-22 | 12.24 | 12.29 | 11.86 | 12.09 | -0.49% | 218,582 | 263,550,840 |
| 2024-03-21 | 12.3 | 12.38 | 12.11 | 12.15 | -1.22% | 162,878 | 199,317,683 |
| 2024-03-20 | 12.12 | 12.34 | 12.12 | 12.3 | +0.99% | 168,073 | 205,915,737 |
| 2024-03-19 | 12.15 | 12.35 | 12.04 | 12.18 | +0.08% | 184,962 | 225,912,403 |
| 2024-03-18 | 11.96 | 12.17 | 11.88 | 12.17 | +2.27% | 185,571 | 223,586,870 |
| 2024-03-15 | 11.77 | 11.9 | 11.65 | 11.9 | +0.76% | 134,416 | 158,200,689 |
| 2024-03-14 | 11.93 | 11.98 | 11.64 | 11.81 | -1.75% | 183,658 | 217,195,104 |
| 2024-03-13 | 11.85 | 12.2 | 11.76 | 12.02 | +1.43% | 269,146 | 323,775,423 |
| 2024-03-12 | 11.8 | 11.95 | 11.7 | 11.85 | +0.59% | 168,439 | 199,211,456 |
| 2024-03-11 | 11.75 | 11.78 | 11.5 | 11.78 | +0.26% | 192,896 | 224,423,903 |
| 2024-03-08 | 11.65 | 11.79 | 11.5 | 11.75 | +0.95% | 136,417 | 158,917,032 |
| 2024-03-07 | 11.96 | 12.12 | 11.64 | 11.64 | -2.18% | 189,166 | 224,569,614 |
| 2024-03-06 | 11.84 | 12.08 | 11.62 | 11.9 | -0.17% | 192,013 | 227,507,122 |
| 2024-03-05 | 11.95 | 12.19 | 11.67 | 11.92 | -0.67% | 274,055 | 327,790,310 |
| 2024-03-04 | 12.12 | 12.24 | 11.65 | 12 | 0% | 248,342 | 295,677,667 |
| 2024-03-01 | 11.79 | 12.04 | 11.7 | 12 | +2.56% | 203,132 | 241,723,010 |
| 2024-02-29 | 11.14 | 11.74 | 11.01 | 11.7 | +4.84% | 220,301 | 254,312,685 |
| 2024-02-28 | 12.07 | 12.21 | 11.12 | 11.16 | -7.69% | 355,470 | 416,990,622 |
| 2024-02-27 | 11.53 | 12.1 | 11.53 | 12.09 | +3.87% | 237,937 | 281,622,093 |
| 2024-02-26 | 11.45 | 11.77 | 11.3 | 11.64 | +1.66% | 239,265 | 276,843,990 |
| 2024-02-23 | 11.27 | 11.45 | 10.95 | 11.45 | +4.19% | 247,447 | 278,322,878 |
| 2024-02-22 | 10.78 | 11.02 | 10.69 | 10.99 | +2.9% | 207,728 | 226,398,668 |
| 2024-02-21 | 10.63 | 11.02 | 10.51 | 10.68 | +0.19% | 243,576 | 262,938,993 |
| 2024-02-20 | 10.69 | 10.73 | 10.4 | 10.66 | -0.84% | 224,706 | 237,503,049 |
| 2024-02-19 | 10.8 | 10.87 | 10.42 | 10.75 | +0.84% | 361,740 | 385,240,652 |
| 2024-02-08 | 9.9 | 10.72 | 9.81 | 10.66 | +7.35% | 336,380 | 349,617,544 |
| 2024-02-07 | 9.56 | 10.23 | 9.44 | 9.93 | +5.41% | 375,491 | 372,999,078 |
| 2024-02-06 | 8.66 | 9.57 | 8.42 | 9.42 | +8.28% | 328,394 | 300,400,922 |
| 2024-02-05 | 9.61 | 9.63 | 8.65 | 8.7 | -9.47% | 250,657 | 224,247,026 |
| 2024-02-02 | 10.1 | 10.31 | 9.2 | 9.61 | -4.95% | 216,762 | 211,272,392 |
| 2024-02-01 | 9.93 | 10.37 | 9.82 | 10.11 | +1% | 218,248 | 219,925,392 |
| 2024-01-31 | 10.69 | 10.73 | 9.99 | 10.01 | -6.8% | 231,684 | 238,612,723 |
| 2024-01-30 | 10.99 | 11.18 | 10.7 | 10.74 | -3.07% | 199,064 | 217,411,840 |
| 2024-01-29 | 12 | 12 | 11 | 11.08 | -7.51% | 291,328 | 329,438,839 |
| 2024-01-26 | 12.36 | 12.39 | 11.95 | 11.98 | -3.7% | 205,392 | 249,947,459 |
| 2024-01-25 | 12.05 | 12.48 | 11.9 | 12.44 | +2.81% | 208,264 | 255,630,969 |
| 2024-01-24 | 12.2 | 12.29 | 11.6 | 12.1 | -0.33% | 239,690 | 285,756,399 |
| 2024-01-23 | 12.12 | 12.33 | 11.94 | 12.14 | -0.33% | 243,519 | 295,220,023 |
| 2024-01-22 | 12.98 | 13.2 | 12 | 12.18 | -4.09% | 302,459 | 382,407,726 |
| 2024-01-19 | 12.8 | 13.05 | 12.66 | 12.7 | -1.01% | 152,311 | 195,238,332 |
| 2024-01-18 | 12.55 | 12.94 | 12.38 | 12.83 | +1.42% | 220,078 | 277,754,918 |
| 2024-01-17 | 13.07 | 13.07 | 12.64 | 12.65 | -3.51% | 161,881 | 207,453,522 |
| 2024-01-16 | 13.37 | 13.4 | 12.85 | 13.11 | -2.24% | 217,942 | 284,240,507 |
| 2024-01-15 | 13.04 | 13.71 | 13 | 13.41 | +1.67% | 256,268 | 343,088,249 |
| 2024-01-12 | 13.51 | 13.85 | 13.12 | 13.19 | -3.72% | 240,958 | 322,174,676 |
| 2024-01-11 | 12.86 | 13.73 | 12.81 | 13.7 | +6.78% | 387,354 | 517,847,955 |
| 2024-01-10 | 13.54 | 13.54 | 12.82 | 12.83 | -6.01% | 318,212 | 416,157,693 |
| 2024-01-09 | 13.98 | 14.28 | 13.4 | 13.65 | -2.08% | 358,395 | 494,456,948 |
| 2024-01-08 | 14.11 | 14.39 | 13.9 | 13.94 | -1.62% | 273,854 | 386,047,950 |
| 2024-01-05 | 14.61 | 14.9 | 14 | 14.17 | -2.54% | 354,670 | 511,438,657 |
| 2024-01-04 | 14.62 | 14.85 | 14.35 | 14.54 | -1.16% | 318,828 | 463,614,145 |
| 2024-01-03 | 15.21 | 15.32 | 14.41 | 14.71 | -5.71% | 672,841 | 994,322,363 |
| 2024-01-02 | 15.6 | 16.27 | 15.42 | 15.6 | -0.7% | 589,718 | 928,392,164 |
| 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：