股票概览
10.46
+0.19%
+0.02
10.44
开盘价
10.53
最高价
10.35
最低价
215,478
成交量
数据更新至: 2024-05-20
技术指标
10.42
MA5 (5日均线)
10.46
MA10 (10日均线)
10.29
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 | 10.44 | 10.53 | 10.35 | 10.46 | +0.19% | 215,478 | 225,033,045 |
| 2024-05-17 | 10.35 | 10.45 | 10.3 | 10.44 | +0.77% | 162,664 | 168,687,728 |
| 2024-05-16 | 10.38 | 10.51 | 10.33 | 10.36 | 0% | 222,381 | 231,681,005 |
| 2024-05-15 | 10.52 | 10.53 | 10.35 | 10.36 | -1.33% | 212,313 | 221,615,927 |
| 2024-05-14 | 10.55 | 10.67 | 10.46 | 10.5 | -0.94% | 251,779 | 265,221,957 |
| 2024-05-13 | 10.62 | 10.72 | 10.47 | 10.6 | -0.38% | 304,233 | 322,231,227 |
| 2024-05-10 | 10.45 | 10.68 | 10.45 | 10.64 | +1.43% | 258,716 | 273,906,777 |
| 2024-05-09 | 10.37 | 10.53 | 10.3 | 10.49 | +1.55% | 208,899 | 218,518,000 |
| 2024-05-08 | 10.35 | 10.5 | 10.33 | 10.33 | -0.39% | 194,159 | 201,892,787 |
| 2024-05-07 | 10.21 | 10.42 | 10.13 | 10.37 | +1.57% | 267,361 | 275,183,674 |
| 2024-05-06 | 10.1 | 10.23 | 9.88 | 10.21 | +1.79% | 266,899 | 269,868,558 |
| 2024-04-30 | 10.01 | 10.16 | 10.01 | 10.03 | 0% | 233,077 | 235,139,133 |
| 2024-04-29 | 10.23 | 10.25 | 9.94 | 10.03 | -2.43% | 391,775 | 392,289,087 |
| 2024-04-26 | 10 | 10.35 | 10 | 10.28 | +1.88% | 295,687 | 303,081,512 |
| 2024-04-25 | 9.98 | 10.1 | 9.91 | 10.09 | +0.6% | 170,756 | 171,308,221 |
| 2024-04-24 | 9.83 | 10.09 | 9.83 | 10.03 | +2.56% | 245,152 | 244,324,250 |
| 2024-04-23 | 10.03 | 10.08 | 9.74 | 9.78 | -3.07% | 327,757 | 323,202,613 |
| 2024-04-22 | 10.21 | 10.36 | 10.04 | 10.09 | -1.46% | 303,137 | 308,033,271 |
| 2024-04-19 | 10.34 | 10.51 | 10.22 | 10.24 | -1.82% | 348,332 | 360,043,205 |
| 2024-04-18 | 10.44 | 10.79 | 10.34 | 10.43 | -0.48% | 443,070 | 467,656,946 |
| 2024-04-17 | 10.34 | 10.48 | 10.28 | 10.48 | +1.16% | 304,880 | 316,157,695 |
| 2024-04-16 | 10.37 | 10.54 | 10.28 | 10.36 | -0.86% | 413,673 | 432,191,328 |
| 2024-04-15 | 10.43 | 10.52 | 10.25 | 10.45 | +0.67% | 315,699 | 328,803,590 |
| 2024-04-12 | 10.44 | 10.56 | 10.36 | 10.38 | -0.67% | 322,556 | 337,475,590 |
| 2024-04-11 | 10 | 10.56 | 9.98 | 10.45 | +3.57% | 583,125 | 603,649,693 |
| 2024-04-10 | 9.99 | 10.21 | 9.95 | 10.09 | +0.9% | 339,439 | 342,855,732 |
| 2024-04-09 | 10 | 10.18 | 9.97 | 10 | -0.1% | 331,906 | 334,190,143 |
| 2024-04-08 | 9.88 | 10.15 | 9.87 | 10.01 | +0.7% | 406,017 | 408,143,275 |
| 2024-04-03 | 9.88 | 9.97 | 9.82 | 9.94 | +0.4% | 188,237 | 186,350,235 |
| 2024-04-02 | 9.79 | 10 | 9.76 | 9.9 | +0.71% | 205,225 | 203,409,456 |
| 2024-04-01 | 9.87 | 10.01 | 9.8 | 9.83 | +0.2% | 296,175 | 293,396,696 |
| 2024-03-29 | 9.62 | 9.82 | 9.61 | 9.81 | +1.98% | 224,417 | 218,201,379 |
| 2024-03-28 | 9.46 | 9.73 | 9.4 | 9.62 | +1.26% | 204,055 | 195,701,006 |
| 2024-03-27 | 9.53 | 9.67 | 9.49 | 9.5 | -0.84% | 188,974 | 180,915,071 |
| 2024-03-26 | 9.44 | 9.61 | 9.36 | 9.58 | +1.48% | 200,368 | 189,859,912 |
| 2024-03-25 | 9.48 | 9.6 | 9.4 | 9.44 | -0.84% | 162,077 | 154,247,749 |
| 2024-03-22 | 9.61 | 9.69 | 9.46 | 9.52 | -1.55% | 191,134 | 182,389,498 |
| 2024-03-21 | 9.73 | 9.77 | 9.6 | 9.67 | -0.82% | 183,245 | 177,140,902 |
| 2024-03-20 | 9.62 | 9.99 | 9.54 | 9.75 | +1.35% | 329,161 | 321,719,087 |
| 2024-03-19 | 9.65 | 9.68 | 9.57 | 9.62 | -0.41% | 183,567 | 176,691,509 |
| 2024-03-18 | 9.52 | 9.69 | 9.46 | 9.66 | +1.47% | 227,202 | 218,396,354 |
| 2024-03-15 | 9.47 | 9.56 | 9.41 | 9.52 | +0.63% | 235,520 | 224,000,793 |
| 2024-03-14 | 9.5 | 9.61 | 9.4 | 9.46 | -0.42% | 262,544 | 249,124,273 |
| 2024-03-13 | 9.45 | 9.6 | 9.38 | 9.5 | +0.53% | 314,018 | 297,889,647 |
| 2024-03-12 | 9.86 | 9.87 | 9.43 | 9.45 | -4.16% | 554,792 | 530,722,866 |
| 2024-03-11 | 9.88 | 10.06 | 9.72 | 9.86 | 0% | 420,795 | 414,312,960 |
| 2024-03-08 | 9.75 | 9.94 | 9.72 | 9.86 | +1.13% | 495,463 | 487,403,399 |
| 2024-03-07 | 9.53 | 10.01 | 9.49 | 9.75 | +2.09% | 893,056 | 875,194,151 |
| 2024-03-06 | 9.03 | 9.62 | 9.02 | 9.55 | +5.06% | 799,092 | 753,841,288 |
| 2024-03-05 | 9.13 | 9.18 | 9.03 | 9.09 | -0.33% | 269,459 | 245,673,687 |
| 2024-03-04 | 8.93 | 9.12 | 8.86 | 9.12 | +1.67% | 324,942 | 293,153,783 |
| 2024-03-01 | 8.9 | 9.02 | 8.82 | 8.97 | +0.79% | 327,977 | 293,742,342 |
| 2024-02-29 | 8.71 | 8.98 | 8.7 | 8.9 | +5.08% | 520,235 | 460,583,400 |
| 2024-02-28 | 8.65 | 8.74 | 8.46 | 8.47 | -2.42% | 240,097 | 207,086,694 |
| 2024-02-27 | 8.64 | 8.68 | 8.58 | 8.68 | +0.35% | 180,997 | 156,060,390 |
| 2024-02-26 | 8.71 | 8.83 | 8.61 | 8.65 | -1.48% | 215,725 | 187,494,229 |
| 2024-02-23 | 8.63 | 8.78 | 8.63 | 8.78 | +2.45% | 292,941 | 255,333,973 |
| 2024-02-22 | 8.48 | 8.59 | 8.47 | 8.57 | +0.94% | 167,163 | 142,827,139 |
| 2024-02-21 | 8.5 | 8.62 | 8.43 | 8.49 | -0.24% | 202,626 | 173,110,302 |
| 2024-02-20 | 8.5 | 8.61 | 8.41 | 8.51 | -0.12% | 135,572 | 115,369,044 |
| 2024-02-19 | 8.59 | 8.59 | 8.42 | 8.52 | +0.95% | 177,503 | 151,096,282 |
| 2024-02-08 | 8.41 | 8.66 | 8.39 | 8.44 | +0.24% | 260,365 | 222,982,285 |
| 2024-02-07 | 8.26 | 8.48 | 8.2 | 8.42 | +1.94% | 257,116 | 215,785,709 |
| 2024-02-06 | 7.51 | 8.28 | 7.51 | 8.26 | +8.83% | 286,734 | 230,000,398 |
| 2024-02-05 | 7.77 | 7.82 | 7.35 | 7.59 | -2.82% | 215,949 | 164,348,282 |
| 2024-02-02 | 8.03 | 8.09 | 7.62 | 7.81 | -2.62% | 175,669 | 138,209,516 |
| 2024-02-01 | 8.15 | 8.2 | 7.96 | 8.02 | -2.08% | 127,772 | 103,141,043 |
| 2024-01-31 | 8.21 | 8.35 | 8.11 | 8.19 | -0.49% | 130,573 | 107,372,871 |
| 2024-01-30 | 8.29 | 8.41 | 8.21 | 8.23 | -1.44% | 105,773 | 87,928,191 |
| 2024-01-29 | 8.44 | 8.52 | 8.35 | 8.35 | -0.12% | 135,573 | 114,365,303 |
| 2024-01-26 | 8.31 | 8.42 | 8.3 | 8.36 | +0.12% | 93,835 | 78,444,703 |
| 2024-01-25 | 8.16 | 8.35 | 8.15 | 8.35 | +2.58% | 150,448 | 124,610,315 |
| 2024-01-24 | 8 | 8.15 | 7.94 | 8.14 | +1.5% | 100,581 | 80,972,942 |
| 2024-01-23 | 7.93 | 8.08 | 7.77 | 8.02 | +1.01% | 74,346 | 59,169,283 |
| 2024-01-22 | 8.24 | 8.25 | 7.86 | 7.94 | -3.52% | 105,721 | 85,008,120 |
| 2024-01-19 | 8.2 | 8.29 | 8.15 | 8.23 | +0.12% | 60,838 | 50,107,707 |
| 2024-01-18 | 8.24 | 8.25 | 7.95 | 8.22 | -0.36% | 136,101 | 110,207,476 |
| 2024-01-17 | 8.38 | 8.42 | 8.25 | 8.25 | -1.67% | 77,526 | 64,612,721 |
| 2024-01-16 | 8.46 | 8.47 | 8.3 | 8.39 | -0.47% | 112,971 | 94,587,251 |
| 2024-01-15 | 8.54 | 8.54 | 8.4 | 8.43 | -1.06% | 76,368 | 64,581,554 |
| 2024-01-12 | 8.43 | 8.64 | 8.4 | 8.52 | +0.95% | 111,112 | 95,023,726 |
| 2024-01-11 | 8.34 | 8.46 | 8.32 | 8.44 | +1.2% | 81,557 | 68,471,833 |
| 2024-01-10 | 8.49 | 8.51 | 8.34 | 8.34 | -1.88% | 101,194 | 85,058,639 |
| 2024-01-09 | 8.48 | 8.59 | 8.47 | 8.5 | -0.12% | 84,253 | 71,811,127 |
| 2024-01-08 | 8.77 | 8.78 | 8.51 | 8.51 | -2.96% | 155,654 | 133,978,887 |
| 2024-01-05 | 8.68 | 8.88 | 8.65 | 8.77 | +1.04% | 254,339 | 223,964,841 |
| 2024-01-04 | 8.69 | 8.74 | 8.63 | 8.68 | -0.34% | 96,574 | 83,768,976 |
| 2024-01-03 | 8.59 | 8.73 | 8.58 | 8.71 | +0.93% | 139,386 | 121,035,290 |
| 2024-01-02 | 8.57 | 8.72 | 8.55 | 8.63 | +0.94% | 147,784 | 127,850,358 |
| 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：