股票概览
10.48
-0.47%
-0.05
10.58
开盘价
10.67
最高价
10.27
最低价
213,884
成交量
数据更新至: 2024-05-20
技术指标
10.16
MA5 (5日均线)
10.15
MA10 (10日均线)
9.99
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 | 10.58 | 10.67 | 10.27 | 10.48 | -0.47% | 213,884 | 222,340,222 |
| 2024-05-17 | 10.01 | 10.63 | 10.01 | 10.53 | +4.26% | 239,901 | 249,658,957 |
| 2024-05-16 | 9.92 | 10.16 | 9.9 | 10.1 | +2.33% | 108,709 | 109,488,687 |
| 2024-05-15 | 9.8 | 10.05 | 9.7 | 9.87 | +0.51% | 91,246 | 90,621,660 |
| 2024-05-14 | 9.79 | 10.08 | 9.7 | 9.82 | +1.87% | 85,948 | 84,578,993 |
| 2024-05-13 | 10.02 | 10.03 | 9.59 | 9.64 | -3.98% | 116,689 | 113,445,399 |
| 2024-05-10 | 10.38 | 10.41 | 10 | 10.04 | -2.71% | 101,400 | 102,475,393 |
| 2024-05-09 | 10.23 | 10.48 | 10.23 | 10.32 | +0.98% | 78,455 | 81,397,007 |
| 2024-05-08 | 10.48 | 10.54 | 10.21 | 10.22 | -2.76% | 104,860 | 108,393,232 |
| 2024-05-07 | 10.6 | 10.67 | 10.4 | 10.51 | -0.28% | 115,254 | 121,396,342 |
| 2024-05-06 | 10.43 | 10.59 | 10.38 | 10.54 | +2.43% | 116,936 | 122,866,550 |
| 2024-04-30 | 10.45 | 10.47 | 10.11 | 10.29 | -0.87% | 142,732 | 146,571,920 |
| 2024-04-29 | 10.23 | 10.5 | 10.17 | 10.38 | +1.47% | 154,221 | 160,360,561 |
| 2024-04-26 | 9.87 | 10.26 | 9.85 | 10.23 | +3.54% | 177,037 | 179,120,662 |
| 2024-04-25 | 9.72 | 10.13 | 9.65 | 9.88 | +1.13% | 172,457 | 171,505,974 |
| 2024-04-24 | 9.54 | 9.78 | 9.46 | 9.77 | +2.41% | 162,635 | 157,296,242 |
| 2024-04-23 | 9.37 | 9.65 | 9.29 | 9.54 | +4.95% | 205,739 | 194,708,892 |
| 2024-04-22 | 8.95 | 9.28 | 8.83 | 9.09 | 0% | 128,280 | 116,391,581 |
| 2024-04-19 | 9.41 | 9.45 | 9 | 9.09 | -3.4% | 149,108 | 136,517,318 |
| 2024-04-18 | 9.58 | 9.71 | 9.21 | 9.41 | -0.42% | 185,236 | 175,134,427 |
| 2024-04-17 | 8.45 | 9.53 | 8.45 | 9.45 | +7.02% | 245,486 | 225,818,643 |
| 2024-04-16 | 9.61 | 9.66 | 8.83 | 8.83 | -9.99% | 152,125 | 136,802,697 |
| 2024-04-15 | 10.58 | 10.72 | 9.73 | 9.81 | -8.32% | 254,982 | 256,243,456 |
| 2024-04-12 | 10.77 | 11.05 | 10.66 | 10.7 | -0.65% | 149,755 | 162,725,537 |
| 2024-04-11 | 10.72 | 11.13 | 10.68 | 10.77 | -0.55% | 179,077 | 195,367,172 |
| 2024-04-10 | 11.62 | 11.62 | 10.8 | 10.83 | -7.59% | 270,971 | 301,157,580 |
| 2024-04-09 | 11.81 | 12.09 | 11.61 | 11.72 | -3.7% | 232,030 | 273,605,875 |
| 2024-04-08 | 11.8 | 12.75 | 11.3 | 12.17 | +2.01% | 340,437 | 409,138,727 |
| 2024-04-03 | 12.55 | 12.57 | 11.8 | 11.93 | -7.16% | 340,431 | 413,466,802 |
| 2024-04-02 | 13.55 | 13.86 | 12.51 | 12.85 | -7.55% | 523,882 | 690,599,541 |
| 2024-04-01 | 13.13 | 14.3 | 12.85 | 13.9 | +4.91% | 608,524 | 833,969,959 |
| 2024-03-29 | 12.95 | 13.33 | 12.64 | 13.25 | +1.84% | 526,601 | 686,558,073 |
| 2024-03-28 | 11.75 | 13.61 | 11.74 | 13.01 | +4.83% | 612,465 | 778,291,975 |
| 2024-03-27 | 12.17 | 13.08 | 12 | 12.41 | +1.31% | 682,064 | 861,753,358 |
| 2024-03-26 | 11.64 | 12.28 | 11.39 | 12.25 | +2.25% | 533,643 | 634,320,169 |
| 2024-03-25 | 11.25 | 12.42 | 11.21 | 11.98 | +6.11% | 613,035 | 740,165,835 |
| 2024-03-22 | 11.58 | 11.65 | 11.26 | 11.29 | -3.01% | 181,422 | 206,227,324 |
| 2024-03-21 | 11.85 | 11.86 | 11.52 | 11.64 | -1.77% | 218,863 | 254,902,767 |
| 2024-03-20 | 11.81 | 12.05 | 11.74 | 11.85 | -0.42% | 233,299 | 276,890,342 |
| 2024-03-19 | 11.97 | 12.32 | 11.84 | 11.9 | -1.16% | 370,851 | 446,239,257 |
| 2024-03-18 | 11.75 | 12.35 | 11.5 | 12.04 | +4.24% | 440,856 | 524,932,047 |
| 2024-03-15 | 11.6 | 11.69 | 11.21 | 11.55 | -1.7% | 245,556 | 280,889,955 |
| 2024-03-14 | 11.6 | 11.99 | 11.51 | 11.75 | +0.6% | 324,145 | 381,257,394 |
| 2024-03-13 | 11.71 | 11.8 | 11.39 | 11.68 | -0.76% | 294,170 | 341,183,751 |
| 2024-03-12 | 12.01 | 12.15 | 11.41 | 11.77 | -3.37% | 401,340 | 473,240,694 |
| 2024-03-11 | 11.23 | 12.23 | 11.1 | 12.18 | +5.91% | 476,708 | 566,541,690 |
| 2024-03-08 | 10.99 | 11.55 | 10.72 | 11.5 | +4.55% | 391,380 | 438,391,113 |
| 2024-03-07 | 11.45 | 11.84 | 11 | 11 | -4.76% | 455,798 | 516,475,384 |
| 2024-03-06 | 11.6 | 11.81 | 11.05 | 11.55 | -3.35% | 557,979 | 640,561,564 |
| 2024-03-05 | 10.73 | 11.95 | 10.61 | 11.95 | +10.04% | 659,112 | 747,360,415 |
| 2024-03-04 | 10.75 | 11.26 | 10.5 | 10.86 | +6.05% | 588,747 | 640,526,914 |
| 2024-03-01 | 9.34 | 10.24 | 9.34 | 10.24 | +9.99% | 295,330 | 290,705,933 |
| 2024-02-29 | 8.58 | 9.37 | 8.58 | 9.31 | +2.42% | 250,636 | 229,896,902 |
| 2024-02-28 | 10.11 | 10.23 | 9.09 | 9.09 | -10% | 369,497 | 359,277,166 |
| 2024-02-27 | 9.47 | 10.18 | 9.31 | 10.1 | +6.32% | 285,975 | 280,623,074 |
| 2024-02-26 | 9.38 | 9.79 | 9.08 | 9.5 | +1.82% | 303,752 | 287,013,735 |
| 2024-02-23 | 9.15 | 9.46 | 8.95 | 9.33 | +3.32% | 320,552 | 294,323,212 |
| 2024-02-22 | 8.69 | 9.25 | 8.69 | 9.03 | +3.56% | 297,206 | 265,738,597 |
| 2024-02-21 | 8.28 | 9.25 | 8.18 | 8.72 | +3.69% | 377,235 | 334,089,760 |
| 2024-02-20 | 8.11 | 8.48 | 8.01 | 8.41 | +2.06% | 237,311 | 197,469,773 |
| 2024-02-19 | 7.73 | 8.24 | 7.59 | 8.24 | +10.01% | 318,113 | 253,507,127 |
| 2024-02-08 | 6.7 | 7.49 | 6.58 | 7.49 | +9.99% | 279,205 | 198,244,645 |
| 2024-02-07 | 7.52 | 7.55 | 6.78 | 6.81 | -7.6% | 276,767 | 197,087,645 |
| 2024-02-06 | 7.21 | 7.95 | 7.02 | 7.37 | -5.51% | 324,097 | 236,293,407 |
| 2024-02-05 | 8.58 | 8.67 | 7.8 | 7.8 | -10.03% | 199,712 | 158,547,413 |
| 2024-02-02 | 9.15 | 9.38 | 8.35 | 8.67 | -5.25% | 325,649 | 287,275,295 |
| 2024-02-01 | 9 | 9.58 | 8.97 | 9.15 | -0.65% | 242,193 | 225,564,715 |
| 2024-01-31 | 9.6 | 9.95 | 9.21 | 9.21 | -9.97% | 365,700 | 347,421,719 |
| 2024-01-30 | 11.1 | 11.1 | 10.23 | 10.23 | -10.03% | 324,652 | 336,347,162 |
| 2024-01-29 | 12.1 | 12.1 | 11.03 | 11.37 | -7.18% | 501,622 | 572,434,932 |
| 2024-01-26 | 12 | 12.48 | 11.8 | 12.25 | +0.82% | 525,092 | 642,722,345 |
| 2024-01-25 | 11.95 | 12.16 | 11.42 | 12.15 | -0.25% | 490,156 | 580,225,315 |
| 2024-01-24 | 11.84 | 12.55 | 11.84 | 12.18 | -1.77% | 588,127 | 716,151,585 |
| 2024-01-23 | 11.79 | 12.72 | 11.62 | 12.4 | +3.68% | 809,649 | 985,026,815 |
| 2024-01-22 | 10.87 | 11.96 | 10.87 | 11.96 | +10.03% | 617,401 | 727,237,798 |
| 2024-01-19 | 11.88 | 11.89 | 10.85 | 10.87 | -9.04% | 431,913 | 487,771,606 |
| 2024-01-18 | 11.55 | 12.45 | 11.28 | 11.95 | +0.08% | 469,723 | 553,419,557 |
| 2024-01-17 | 12.6 | 12.9 | 11.83 | 11.94 | -8.08% | 517,612 | 642,213,195 |
| 2024-01-16 | 12.35 | 13.35 | 11.95 | 12.99 | +3.84% | 735,244 | 930,171,597 |
| 2024-01-15 | 12.7 | 13.09 | 12.46 | 12.51 | -4.14% | 616,792 | 786,178,112 |
| 2024-01-12 | 12.2 | 13.63 | 11.66 | 13.05 | +5.33% | 898,924 | 1,138,514,566 |
| 2024-01-11 | 12 | 12.5 | 11.95 | 12.39 | +0.73% | 538,971 | 662,324,583 |
| 2024-01-10 | 12.18 | 12.99 | 11.94 | 12.3 | -7.17% | 749,885 | 919,549,659 |
| 2024-01-09 | 13.25 | 13.99 | 13.25 | 13.25 | -9.99% | 693,526 | 930,279,673 |
| 2024-01-08 | 16.1 | 17.1 | 14.72 | 14.72 | -9.97% | 1,065,603 | 1,692,646,712 |
| 2024-01-05 | 14.83 | 16.35 | 13.37 | 16.35 | +10.03% | 1,242,869 | 1,859,787,852 |
| 2024-01-04 | 14.86 | 14.86 | 14.86 | 14.86 | +9.99% | 78,053 | 115,987,427 |
| 2024-01-03 | 12.24 | 13.51 | 12.2 | 13.51 | +10.02% | 351,815 | 464,834,321 |
| 2024-01-02 | 11.7 | 12.94 | 11.53 | 12.28 | +4.42% | 602,268 | 749,000,655 |
| 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：