股票概览
10.32
-5.67%
-0.62
10.7
开盘价
10.71
最高价
10.23
最低价
187,039
成交量
数据更新至: 2024-05-20
技术指标
10.05
MA5 (5日均线)
9.67
MA10 (10日均线)
9.19
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 | 10.7 | 10.71 | 10.23 | 10.32 | -5.67% | 187,039 | 194,042,065 |
| 2024-05-17 | 10.8 | 11.28 | 10.26 | 10.94 | +5.91% | 323,392 | 346,445,326 |
| 2024-05-16 | 9.55 | 10.33 | 9.35 | 10.33 | +10.01% | 114,321 | 113,786,057 |
| 2024-05-15 | 9.27 | 9.55 | 9.2 | 9.39 | +1.29% | 38,944 | 36,650,498 |
| 2024-05-14 | 9.12 | 9.39 | 9.11 | 9.27 | +1.87% | 36,457 | 33,735,497 |
| 2024-05-13 | 9.42 | 9.42 | 9.03 | 9.1 | -3.4% | 43,922 | 40,249,636 |
| 2024-05-10 | 9.36 | 9.51 | 9.2 | 9.42 | +0.64% | 48,099 | 45,103,019 |
| 2024-05-09 | 9.27 | 9.4 | 9.22 | 9.36 | +1.85% | 24,545 | 22,964,205 |
| 2024-05-08 | 9.43 | 9.43 | 9.18 | 9.19 | -2.13% | 27,184 | 25,252,453 |
| 2024-05-07 | 9.4 | 9.42 | 9.25 | 9.39 | +0.64% | 31,851 | 29,735,864 |
| 2024-05-06 | 9.15 | 9.43 | 9.15 | 9.33 | +2.87% | 34,383 | 32,093,032 |
| 2024-04-30 | 9.21 | 9.21 | 8.92 | 9.07 | -0.77% | 29,251 | 26,413,377 |
| 2024-04-29 | 8.6 | 9.22 | 8.59 | 9.14 | +6.16% | 49,929 | 45,032,172 |
| 2024-04-26 | 8.5 | 8.68 | 8.21 | 8.61 | +1.77% | 38,732 | 32,832,315 |
| 2024-04-25 | 8.32 | 8.57 | 8.24 | 8.46 | +1.56% | 31,160 | 26,323,773 |
| 2024-04-24 | 8.3 | 8.39 | 8.15 | 8.33 | +0.36% | 30,926 | 25,518,004 |
| 2024-04-23 | 8.14 | 8.46 | 8.14 | 8.3 | +1.59% | 41,629 | 34,529,950 |
| 2024-04-22 | 8.66 | 8.66 | 8.08 | 8.17 | -7.05% | 65,254 | 53,758,926 |
| 2024-04-19 | 9.04 | 9.1 | 8.67 | 8.79 | -1.79% | 36,303 | 31,895,309 |
| 2024-04-18 | 9 | 9.12 | 8.73 | 8.95 | +0.11% | 44,330 | 39,573,587 |
| 2024-04-17 | 8.47 | 8.96 | 8.3 | 8.94 | +7.71% | 43,523 | 38,013,967 |
| 2024-04-16 | 8.73 | 8.93 | 8.3 | 8.3 | -6.32% | 52,835 | 44,982,940 |
| 2024-04-15 | 9.27 | 9.3 | 8.69 | 8.86 | -4.01% | 49,540 | 44,184,327 |
| 2024-04-12 | 9.27 | 9.48 | 9.19 | 9.23 | -0.75% | 31,600 | 29,418,563 |
| 2024-04-11 | 9.28 | 9.47 | 9.18 | 9.3 | -0.75% | 25,709 | 24,000,031 |
| 2024-04-10 | 9.63 | 9.63 | 9.27 | 9.37 | -2.6% | 31,007 | 29,218,322 |
| 2024-04-09 | 9.3 | 9.64 | 9.25 | 9.62 | +3.44% | 38,415 | 36,516,199 |
| 2024-04-08 | 9.78 | 9.9 | 9.3 | 9.3 | -5.49% | 52,305 | 49,696,598 |
| 2024-04-03 | 9.82 | 10.08 | 9.8 | 9.84 | -0.71% | 37,054 | 36,689,573 |
| 2024-04-02 | 10 | 10.05 | 9.66 | 9.91 | -1.49% | 62,155 | 60,963,862 |
| 2024-04-01 | 9.35 | 10.08 | 9.31 | 10.06 | +7.48% | 88,322 | 86,254,273 |
| 2024-03-29 | 9.63 | 9.65 | 9.29 | 9.36 | -3.11% | 62,336 | 58,694,928 |
| 2024-03-28 | 9.35 | 9.82 | 9.24 | 9.66 | +1.58% | 71,996 | 69,540,464 |
| 2024-03-27 | 9.65 | 10.2 | 9.51 | 9.51 | -2.76% | 93,092 | 91,195,950 |
| 2024-03-26 | 9.68 | 10.04 | 9.52 | 9.78 | +1.88% | 48,096 | 46,935,375 |
| 2024-03-25 | 9.76 | 9.95 | 9.6 | 9.6 | -1.64% | 31,165 | 30,406,182 |
| 2024-03-22 | 10 | 10.02 | 9.7 | 9.76 | -2.3% | 32,107 | 31,563,729 |
| 2024-03-21 | 10.06 | 10.15 | 9.92 | 9.99 | -0.4% | 35,295 | 35,394,035 |
| 2024-03-20 | 9.99 | 10.05 | 9.92 | 10.03 | +0.5% | 28,217 | 28,229,214 |
| 2024-03-19 | 9.99 | 10.05 | 9.92 | 9.98 | -0.1% | 27,064 | 27,052,624 |
| 2024-03-18 | 9.91 | 10 | 9.8 | 9.99 | +0.81% | 38,143 | 37,755,804 |
| 2024-03-15 | 9.81 | 9.93 | 9.77 | 9.91 | +0.51% | 29,573 | 29,105,947 |
| 2024-03-14 | 9.84 | 9.98 | 9.74 | 9.86 | -0.1% | 37,155 | 36,736,123 |
| 2024-03-13 | 9.96 | 10.04 | 9.8 | 9.87 | -0.5% | 40,439 | 40,008,745 |
| 2024-03-12 | 9.65 | 9.98 | 9.55 | 9.92 | +3.87% | 61,952 | 60,576,763 |
| 2024-03-11 | 9.33 | 9.55 | 9.2 | 9.55 | +1.6% | 35,358 | 33,338,943 |
| 2024-03-08 | 9.46 | 9.54 | 9.32 | 9.4 | -0.42% | 25,448 | 23,970,114 |
| 2024-03-07 | 9.64 | 9.75 | 9.41 | 9.44 | -1.97% | 37,761 | 36,205,432 |
| 2024-03-06 | 9.54 | 9.83 | 9.51 | 9.63 | 0% | 39,289 | 37,896,948 |
| 2024-03-05 | 9.79 | 9.84 | 9.53 | 9.63 | -1.83% | 41,129 | 39,719,274 |
| 2024-03-04 | 9.88 | 9.98 | 9.63 | 9.81 | -1.01% | 46,396 | 45,259,398 |
| 2024-03-01 | 10.01 | 10.1 | 9.78 | 9.91 | -1.49% | 49,420 | 49,052,349 |
| 2024-02-29 | 9.86 | 10.1 | 9.76 | 10.06 | +1.93% | 50,865 | 50,603,889 |
| 2024-02-28 | 10.3 | 10.59 | 9.86 | 9.87 | -3.89% | 55,958 | 57,340,724 |
| 2024-02-27 | 10.15 | 10.29 | 9.96 | 10.27 | +1.68% | 39,789 | 40,441,474 |
| 2024-02-26 | 10.16 | 10.26 | 9.95 | 10.1 | -0.1% | 49,803 | 50,268,886 |
| 2024-02-23 | 10.08 | 10.15 | 9.96 | 10.11 | +0.8% | 35,327 | 35,484,510 |
| 2024-02-22 | 9.93 | 10.06 | 9.82 | 10.03 | +0.91% | 38,651 | 38,539,301 |
| 2024-02-21 | 9.51 | 10.24 | 9.31 | 9.94 | +4.19% | 70,021 | 69,447,374 |
| 2024-02-20 | 9.55 | 9.58 | 9.37 | 9.54 | +0.21% | 45,067 | 42,738,321 |
| 2024-02-19 | 9.48 | 9.69 | 9.32 | 9.52 | +2.37% | 78,468 | 74,256,594 |
| 2024-02-08 | 8.95 | 9.45 | 8.8 | 9.3 | +4.14% | 89,522 | 81,987,081 |
| 2024-02-07 | 8.62 | 9.22 | 8.47 | 8.93 | +4.44% | 111,115 | 99,108,552 |
| 2024-02-06 | 8.18 | 8.84 | 7.72 | 8.55 | +2.4% | 86,547 | 71,276,696 |
| 2024-02-05 | 9.2 | 9.24 | 8.35 | 8.35 | -10.02% | 71,658 | 61,791,485 |
| 2024-02-02 | 9.57 | 9.92 | 8.95 | 9.28 | -3.13% | 62,612 | 59,444,933 |
| 2024-02-01 | 9.75 | 9.91 | 9.46 | 9.58 | -2.15% | 43,131 | 41,808,768 |
| 2024-01-31 | 10.53 | 10.54 | 9.75 | 9.79 | -7.29% | 47,013 | 47,396,536 |
| 2024-01-30 | 10.81 | 10.81 | 10.55 | 10.56 | -2.4% | 33,371 | 35,529,458 |
| 2024-01-29 | 11.3 | 11.4 | 10.82 | 10.82 | -3.31% | 47,214 | 51,996,704 |
| 2024-01-26 | 11.23 | 11.6 | 11.14 | 11.19 | -0.8% | 45,119 | 51,092,947 |
| 2024-01-25 | 11.28 | 11.32 | 10.96 | 11.28 | +0.09% | 52,036 | 58,226,345 |
| 2024-01-24 | 10.88 | 11.43 | 10.82 | 11.27 | +3.78% | 60,894 | 67,758,595 |
| 2024-01-23 | 10.43 | 10.9 | 10.22 | 10.86 | +2.26% | 52,900 | 56,486,700 |
| 2024-01-22 | 11.53 | 11.57 | 10.6 | 10.62 | -9% | 89,175 | 98,691,795 |
| 2024-01-19 | 11.8 | 12.18 | 11.66 | 11.67 | -2.18% | 84,079 | 100,246,688 |
| 2024-01-18 | 11.51 | 12.17 | 11.22 | 11.93 | +3.02% | 109,356 | 127,994,713 |
| 2024-01-17 | 11.86 | 12.23 | 11.57 | 11.58 | -3.34% | 67,133 | 79,619,105 |
| 2024-01-16 | 12.25 | 12.27 | 11.77 | 11.98 | -3.15% | 100,948 | 121,064,819 |
| 2024-01-15 | 11.86 | 12.72 | 11.68 | 12.37 | +4.21% | 112,664 | 137,660,521 |
| 2024-01-12 | 11.89 | 12.17 | 11.85 | 11.87 | -0.59% | 45,810 | 54,973,318 |
| 2024-01-11 | 11.72 | 12.12 | 11.54 | 11.94 | +2.31% | 50,997 | 60,540,926 |
| 2024-01-10 | 11.59 | 11.81 | 11.43 | 11.67 | +0.43% | 33,715 | 39,286,843 |
| 2024-01-09 | 11.51 | 11.84 | 11.46 | 11.62 | +0.96% | 42,216 | 49,160,161 |
| 2024-01-08 | 12 | 12 | 11.51 | 11.51 | -4.32% | 62,265 | 72,752,933 |
| 2024-01-05 | 11.68 | 12.47 | 11.68 | 12.03 | +2.3% | 103,394 | 125,524,847 |
| 2024-01-04 | 11.78 | 11.8 | 11.63 | 11.76 | -0.51% | 14,665 | 17,149,221 |
| 2024-01-03 | 11.8 | 11.94 | 11.71 | 11.82 | +0.25% | 27,760 | 32,838,718 |
| 2024-01-02 | 11.85 | 11.96 | 11.77 | 11.79 | -0.59% | 18,897 | 22,375,538 |
| 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：