股票概览
10.55
+3.23%
+0.33
10.19
开盘价
10.63
最高价
10.13
最低价
297,104
成交量
数据更新至: 2024-05-20
技术指标
10.42
MA5 (5日均线)
10.60
MA10 (10日均线)
10.13
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 | 10.19 | 10.63 | 10.13 | 10.55 | +3.23% | 297,104 | 309,620,257 |
| 2024-05-17 | 10.15 | 10.42 | 10.1 | 10.22 | +0.69% | 185,134 | 189,509,721 |
| 2024-05-16 | 10.25 | 10.37 | 10.1 | 10.15 | -2.68% | 165,745 | 169,516,951 |
| 2024-05-15 | 10.7 | 10.88 | 10.35 | 10.43 | -3.07% | 273,422 | 286,837,620 |
| 2024-05-14 | 11.03 | 11.03 | 10.56 | 10.76 | -2.45% | 313,361 | 337,385,795 |
| 2024-05-13 | 11 | 11.65 | 10.74 | 11.03 | -0.63% | 462,586 | 516,917,357 |
| 2024-05-10 | 10.6 | 11.29 | 10.53 | 11.1 | +4.72% | 483,109 | 530,562,368 |
| 2024-05-09 | 10.59 | 10.83 | 10.49 | 10.6 | -0.84% | 284,301 | 302,142,439 |
| 2024-05-08 | 10.5 | 11.25 | 10.43 | 10.69 | +2.1% | 460,652 | 497,503,614 |
| 2024-05-07 | 10.42 | 10.67 | 10.26 | 10.47 | +0.87% | 318,500 | 332,479,017 |
| 2024-05-06 | 9.85 | 10.5 | 9.77 | 10.38 | +7.23% | 358,067 | 364,015,361 |
| 2024-04-30 | 9.66 | 9.86 | 9.58 | 9.68 | +0.73% | 161,170 | 155,941,820 |
| 2024-04-29 | 9.33 | 9.64 | 9.26 | 9.61 | +2.02% | 180,025 | 171,239,980 |
| 2024-04-26 | 9.28 | 9.45 | 9.25 | 9.42 | +0.86% | 153,072 | 143,548,362 |
| 2024-04-25 | 9.22 | 9.37 | 9.1 | 9.34 | +0.21% | 116,462 | 108,070,551 |
| 2024-04-24 | 9.17 | 9.42 | 9.17 | 9.32 | +0.22% | 155,416 | 144,552,949 |
| 2024-04-23 | 9.7 | 9.81 | 9.28 | 9.3 | -4.81% | 235,749 | 223,568,775 |
| 2024-04-22 | 9.7 | 9.95 | 9.47 | 9.77 | +0.83% | 197,760 | 193,221,708 |
| 2024-04-19 | 9.85 | 10.06 | 9.57 | 9.69 | -3.39% | 276,345 | 269,775,070 |
| 2024-04-18 | 9.81 | 10.38 | 9.73 | 10.03 | +0.91% | 318,370 | 319,144,163 |
| 2024-04-17 | 9.44 | 10.05 | 9.44 | 9.94 | +1.02% | 368,890 | 362,633,437 |
| 2024-04-16 | 10.5 | 10.63 | 9.84 | 9.84 | -9.97% | 370,006 | 373,010,177 |
| 2024-04-15 | 10.19 | 11.32 | 10.17 | 10.93 | +6.22% | 610,088 | 670,780,862 |
| 2024-04-12 | 10.58 | 10.81 | 10.12 | 10.29 | -4.81% | 438,899 | 457,819,460 |
| 2024-04-11 | 10.8 | 11.47 | 10.52 | 10.81 | -7.53% | 631,955 | 678,932,381 |
| 2024-04-10 | 10.88 | 12.15 | 10.87 | 11.69 | +4.28% | 711,821 | 820,442,188 |
| 2024-04-09 | 11 | 11.95 | 10.89 | 11.21 | +3.13% | 758,334 | 858,249,805 |
| 2024-04-08 | 9.78 | 10.87 | 9.74 | 10.87 | +10.02% | 404,050 | 425,121,728 |
| 2024-04-03 | 10.08 | 10.1 | 9.84 | 9.88 | -3.04% | 181,248 | 179,947,043 |
| 2024-04-02 | 10.24 | 10.48 | 10.14 | 10.19 | -1.45% | 214,326 | 220,204,895 |
| 2024-04-01 | 10.14 | 10.66 | 10.1 | 10.34 | +1.97% | 287,396 | 296,717,791 |
| 2024-03-29 | 9.77 | 10.81 | 9.77 | 10.14 | +3.15% | 323,800 | 332,375,666 |
| 2024-03-28 | 9.7 | 9.86 | 9.52 | 9.83 | +0.51% | 215,137 | 209,405,669 |
| 2024-03-27 | 9.56 | 9.89 | 9.49 | 9.78 | +2.52% | 280,042 | 271,766,758 |
| 2024-03-26 | 9.47 | 9.58 | 9.28 | 9.54 | +0.32% | 119,831 | 113,010,048 |
| 2024-03-25 | 9.39 | 9.63 | 9.3 | 9.51 | +1.17% | 142,398 | 135,483,937 |
| 2024-03-22 | 9.47 | 9.54 | 9.37 | 9.4 | -1.16% | 91,763 | 86,623,435 |
| 2024-03-21 | 9.47 | 9.53 | 9.34 | 9.51 | +0.74% | 114,405 | 108,143,491 |
| 2024-03-20 | 9.5 | 9.54 | 9.4 | 9.44 | -0.11% | 78,587 | 74,207,754 |
| 2024-03-19 | 9.5 | 9.64 | 9.44 | 9.45 | -0.94% | 112,844 | 107,756,802 |
| 2024-03-18 | 9.44 | 9.54 | 9.44 | 9.54 | +0.21% | 116,415 | 110,498,310 |
| 2024-03-15 | 9.33 | 9.56 | 9.33 | 9.52 | +1.38% | 102,829 | 97,526,113 |
| 2024-03-14 | 9.42 | 9.52 | 9.29 | 9.39 | -1.16% | 99,501 | 93,642,387 |
| 2024-03-13 | 9.6 | 9.64 | 9.46 | 9.5 | -1.55% | 145,452 | 138,543,622 |
| 2024-03-12 | 9.88 | 9.88 | 9.57 | 9.65 | -1.63% | 171,360 | 165,324,537 |
| 2024-03-11 | 9.45 | 9.85 | 9.45 | 9.81 | +4.7% | 256,680 | 249,045,555 |
| 2024-03-08 | 9.35 | 9.49 | 9.24 | 9.37 | -1.47% | 175,008 | 163,701,784 |
| 2024-03-07 | 9.2 | 9.88 | 9.06 | 9.51 | +2.48% | 284,042 | 266,965,989 |
| 2024-03-06 | 8.85 | 9.5 | 8.85 | 9.28 | +3.8% | 236,051 | 217,682,552 |
| 2024-03-05 | 8.98 | 9.17 | 8.81 | 8.94 | -0.33% | 166,159 | 149,413,833 |
| 2024-03-04 | 8.73 | 8.98 | 8.7 | 8.97 | +2.75% | 155,895 | 138,244,247 |
| 2024-03-01 | 8.66 | 8.76 | 8.61 | 8.73 | +0.69% | 84,611 | 73,492,237 |
| 2024-02-29 | 8.34 | 8.67 | 8.33 | 8.67 | +2.6% | 104,142 | 89,192,736 |
| 2024-02-28 | 8.84 | 9.08 | 8.41 | 8.45 | -4.3% | 188,969 | 166,784,211 |
| 2024-02-27 | 8.69 | 8.83 | 8.61 | 8.83 | +1.15% | 102,582 | 89,927,182 |
| 2024-02-26 | 8.8 | 8.91 | 8.67 | 8.73 | -1.24% | 126,410 | 110,701,061 |
| 2024-02-23 | 8.57 | 8.84 | 8.55 | 8.84 | +3.15% | 143,847 | 125,068,368 |
| 2024-02-22 | 8.39 | 8.61 | 8.37 | 8.57 | +1.78% | 97,679 | 83,248,138 |
| 2024-02-21 | 8.3 | 8.62 | 8.24 | 8.42 | +0.36% | 128,499 | 109,189,297 |
| 2024-02-20 | 8.36 | 8.47 | 8.11 | 8.39 | +0.36% | 109,753 | 91,257,850 |
| 2024-02-19 | 8.19 | 8.4 | 8.19 | 8.36 | +2.08% | 152,425 | 126,731,734 |
| 2024-02-08 | 7.49 | 8.2 | 7.49 | 8.19 | +9.64% | 184,714 | 145,238,108 |
| 2024-02-07 | 7.58 | 7.79 | 7.35 | 7.47 | -2.1% | 162,905 | 123,117,397 |
| 2024-02-06 | 7.09 | 7.83 | 6.89 | 7.63 | +2.14% | 171,847 | 126,163,691 |
| 2024-02-05 | 8.2 | 8.2 | 7.47 | 7.47 | -10% | 181,368 | 138,666,277 |
| 2024-02-02 | 8.6 | 8.86 | 8.02 | 8.3 | -3.82% | 151,834 | 128,091,584 |
| 2024-02-01 | 9.12 | 9.12 | 8.63 | 8.63 | -5.27% | 176,074 | 154,932,767 |
| 2024-01-31 | 9.32 | 9.63 | 9.06 | 9.11 | -3.29% | 137,131 | 127,867,426 |
| 2024-01-30 | 9.5 | 9.71 | 9.41 | 9.42 | -2.59% | 126,282 | 120,325,445 |
| 2024-01-29 | 9.7 | 9.87 | 9.6 | 9.67 | +0.31% | 206,091 | 200,961,637 |
| 2024-01-26 | 9.66 | 9.8 | 9.57 | 9.64 | -0.1% | 161,115 | 155,884,920 |
| 2024-01-25 | 9.19 | 9.65 | 9.11 | 9.65 | +4.89% | 180,733 | 170,419,497 |
| 2024-01-24 | 9.09 | 9.26 | 8.8 | 9.2 | +1.55% | 147,273 | 133,628,816 |
| 2024-01-23 | 8.91 | 9.12 | 8.79 | 9.06 | +0.78% | 120,494 | 108,312,421 |
| 2024-01-22 | 9.51 | 9.61 | 8.88 | 8.99 | -6.55% | 173,681 | 160,368,447 |
| 2024-01-19 | 9.77 | 9.88 | 9.57 | 9.62 | -1.94% | 153,997 | 149,609,462 |
| 2024-01-18 | 9.91 | 10.13 | 9.52 | 9.81 | -2.19% | 250,716 | 244,650,215 |
| 2024-01-17 | 10.2 | 10.38 | 10.03 | 10.03 | -1.67% | 227,875 | 232,522,563 |
| 2024-01-16 | 10.39 | 10.45 | 10.05 | 10.2 | -2.3% | 240,132 | 244,985,207 |
| 2024-01-15 | 10.65 | 10.82 | 10.4 | 10.44 | -4.4% | 334,621 | 354,461,411 |
| 2024-01-12 | 10.51 | 11.22 | 10.45 | 10.92 | +4% | 513,031 | 552,375,354 |
| 2024-01-11 | 10.27 | 10.81 | 10.2 | 10.5 | +2.24% | 361,112 | 378,297,165 |
| 2024-01-10 | 10.43 | 10.56 | 9.8 | 10.27 | -2.93% | 361,745 | 369,447,584 |
| 2024-01-09 | 10.76 | 10.85 | 10.36 | 10.58 | -2.76% | 384,208 | 406,724,922 |
| 2024-01-08 | 11.25 | 11.28 | 10.69 | 10.88 | -7.64% | 476,108 | 522,418,716 |
| 2024-01-05 | 11.17 | 12.27 | 11.06 | 11.78 | +3.79% | 746,554 | 867,384,320 |
| 2024-01-04 | 12.02 | 12.44 | 11.3 | 11.35 | -0.87% | 883,666 | 1,056,287,748 |
| 2024-01-03 | 10.26 | 11.45 | 10.22 | 11.45 | +9.99% | 549,526 | 605,398,518 |
| 2024-01-02 | 10.21 | 11.12 | 10.14 | 10.41 | +2.06% | 427,617 | 452,209,309 |
| 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：