股票概览
10.17
+0.1%
+0.01
10.15
开盘价
10.19
最高价
10.04
最低价
242,528
成交量
数据更新至: 2024-05-20
技术指标
10.19
MA5 (5日均线)
10.43
MA10 (10日均线)
10.15
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 | 10.15 | 10.19 | 10.04 | 10.17 | +0.1% | 242,528 | 245,309,836 |
| 2024-05-17 | 10.07 | 10.16 | 10.01 | 10.16 | +0.89% | 216,307 | 218,056,514 |
| 2024-05-16 | 10.22 | 10.28 | 10.03 | 10.07 | -1.66% | 253,601 | 256,870,927 |
| 2024-05-15 | 10.37 | 10.4 | 10.16 | 10.24 | -0.87% | 245,862 | 251,427,659 |
| 2024-05-14 | 10.28 | 10.48 | 10.28 | 10.33 | +0.1% | 303,108 | 314,232,700 |
| 2024-05-13 | 10.66 | 10.78 | 10.27 | 10.32 | -2.46% | 488,442 | 508,409,118 |
| 2024-05-10 | 11 | 11 | 10.52 | 10.58 | -6.29% | 730,707 | 785,608,166 |
| 2024-05-09 | 10.95 | 11.77 | 10.63 | 11.29 | +5.51% | 1,081,236 | 1,200,078,642 |
| 2024-05-08 | 10.54 | 10.88 | 10.48 | 10.7 | +2.88% | 570,636 | 608,192,431 |
| 2024-05-07 | 10.51 | 10.55 | 10.32 | 10.4 | -0.76% | 193,676 | 201,206,668 |
| 2024-05-06 | 10.44 | 10.59 | 10.31 | 10.48 | +2.54% | 308,088 | 322,275,934 |
| 2024-04-30 | 9.95 | 10.3 | 9.92 | 10.22 | +2.51% | 255,905 | 260,372,501 |
| 2024-04-29 | 9.92 | 10.02 | 9.8 | 9.97 | +0.4% | 198,230 | 196,974,535 |
| 2024-04-26 | 9.84 | 10 | 9.7 | 9.93 | +0.81% | 194,926 | 192,188,820 |
| 2024-04-25 | 9.54 | 9.97 | 9.51 | 9.85 | +3.14% | 219,832 | 215,127,278 |
| 2024-04-24 | 9.28 | 9.57 | 9.21 | 9.55 | +2.91% | 243,189 | 229,882,172 |
| 2024-04-23 | 9.85 | 9.87 | 8.86 | 9.28 | -5.98% | 529,293 | 486,409,065 |
| 2024-04-22 | 9.8 | 9.96 | 9.71 | 9.87 | +1.02% | 184,716 | 182,463,784 |
| 2024-04-19 | 9.81 | 9.89 | 9.73 | 9.77 | -0.71% | 132,873 | 130,291,276 |
| 2024-04-18 | 9.69 | 9.89 | 9.64 | 9.84 | +1.65% | 139,528 | 136,830,251 |
| 2024-04-17 | 9.59 | 9.81 | 9.56 | 9.68 | +1.57% | 153,210 | 148,086,336 |
| 2024-04-16 | 9.72 | 9.9 | 9.52 | 9.53 | -2.26% | 186,645 | 181,066,662 |
| 2024-04-15 | 9.66 | 9.87 | 9.63 | 9.75 | +1.56% | 161,411 | 157,616,206 |
| 2024-04-12 | 9.64 | 9.74 | 9.57 | 9.6 | -0.83% | 86,920 | 83,779,671 |
| 2024-04-11 | 9.69 | 9.78 | 9.62 | 9.68 | -0.62% | 96,676 | 93,734,777 |
| 2024-04-10 | 9.83 | 9.88 | 9.7 | 9.74 | -1.12% | 94,792 | 92,569,553 |
| 2024-04-09 | 9.77 | 9.86 | 9.7 | 9.85 | +1.13% | 91,837 | 89,799,337 |
| 2024-04-08 | 9.99 | 9.99 | 9.73 | 9.74 | -2.5% | 112,187 | 110,017,094 |
| 2024-04-03 | 9.9 | 10.09 | 9.88 | 9.99 | +0.71% | 141,861 | 142,055,939 |
| 2024-04-02 | 9.98 | 10.06 | 9.88 | 9.92 | -0.9% | 126,804 | 126,302,986 |
| 2024-04-01 | 9.79 | 10.02 | 9.75 | 10.01 | +2.98% | 168,119 | 167,337,490 |
| 2024-03-29 | 9.65 | 9.72 | 9.58 | 9.72 | +1.04% | 87,780 | 84,656,655 |
| 2024-03-28 | 9.57 | 9.69 | 9.46 | 9.62 | +0.84% | 106,326 | 102,085,345 |
| 2024-03-27 | 9.65 | 9.74 | 9.53 | 9.54 | -1.04% | 99,107 | 95,573,136 |
| 2024-03-26 | 9.64 | 9.69 | 9.57 | 9.64 | +0.21% | 92,932 | 89,490,758 |
| 2024-03-25 | 9.8 | 9.85 | 9.61 | 9.62 | -2.14% | 120,352 | 116,902,908 |
| 2024-03-22 | 10 | 10.04 | 9.75 | 9.83 | -1.7% | 126,472 | 124,377,890 |
| 2024-03-21 | 10.08 | 10.15 | 9.99 | 10 | -1.19% | 113,330 | 113,821,358 |
| 2024-03-20 | 10.01 | 10.17 | 9.93 | 10.12 | +0.7% | 126,129 | 126,940,390 |
| 2024-03-19 | 10.17 | 10.18 | 10.04 | 10.05 | -1.18% | 133,995 | 135,514,122 |
| 2024-03-18 | 10.03 | 10.18 | 9.95 | 10.17 | +2.01% | 171,044 | 172,495,822 |
| 2024-03-15 | 9.88 | 10.01 | 9.8 | 9.97 | +0.1% | 132,171 | 130,843,784 |
| 2024-03-14 | 10.16 | 10.24 | 9.92 | 9.96 | +0.1% | 186,959 | 187,788,093 |
| 2024-03-13 | 9.88 | 9.98 | 9.8 | 9.95 | +0.4% | 124,387 | 123,134,088 |
| 2024-03-12 | 9.77 | 9.94 | 9.73 | 9.91 | +1.85% | 145,627 | 143,839,571 |
| 2024-03-11 | 9.59 | 9.74 | 9.51 | 9.73 | +1.78% | 119,832 | 115,504,456 |
| 2024-03-08 | 9.58 | 9.71 | 9.51 | 9.56 | +0.53% | 115,404 | 110,499,969 |
| 2024-03-07 | 9.73 | 9.8 | 9.51 | 9.51 | -2.56% | 128,619 | 124,112,589 |
| 2024-03-06 | 9.89 | 9.9 | 9.7 | 9.76 | -1.41% | 102,130 | 99,965,050 |
| 2024-03-05 | 9.87 | 9.93 | 9.81 | 9.9 | -0.3% | 109,405 | 108,022,545 |
| 2024-03-04 | 9.87 | 10.03 | 9.83 | 9.93 | +0.2% | 138,953 | 137,645,868 |
| 2024-03-01 | 10 | 10.04 | 9.84 | 9.91 | -0.7% | 118,142 | 116,945,383 |
| 2024-02-29 | 9.67 | 10.05 | 9.67 | 9.98 | +2.57% | 171,127 | 169,413,410 |
| 2024-02-28 | 9.88 | 10.15 | 9.73 | 9.73 | -1.22% | 219,417 | 218,419,464 |
| 2024-02-27 | 9.72 | 9.89 | 9.66 | 9.85 | +1.86% | 147,310 | 143,594,215 |
| 2024-02-26 | 9.61 | 9.78 | 9.53 | 9.67 | +0.21% | 147,581 | 142,368,116 |
| 2024-02-23 | 9.74 | 9.75 | 9.55 | 9.65 | -1.03% | 138,749 | 133,351,091 |
| 2024-02-22 | 9.71 | 9.79 | 9.64 | 9.75 | +0.31% | 129,009 | 125,050,147 |
| 2024-02-21 | 9.75 | 9.94 | 9.59 | 9.72 | -0.41% | 157,405 | 153,947,132 |
| 2024-02-20 | 9.76 | 9.96 | 9.68 | 9.76 | -0.71% | 128,807 | 126,399,349 |
| 2024-02-19 | 10.2 | 10.2 | 9.74 | 9.83 | -1.8% | 285,276 | 281,602,278 |
| 2024-02-08 | 9.8 | 10.69 | 9.76 | 10.01 | +1.73% | 482,132 | 499,657,646 |
| 2024-02-07 | 9.05 | 9.9 | 9.01 | 9.84 | +8.97% | 452,299 | 437,549,795 |
| 2024-02-06 | 7.94 | 9.08 | 7.94 | 9.03 | +11.48% | 268,142 | 231,893,596 |
| 2024-02-05 | 7.95 | 8.35 | 7.56 | 8.1 | +1.12% | 209,201 | 165,851,888 |
| 2024-02-02 | 8.34 | 8.46 | 7.81 | 8.01 | -3.96% | 155,276 | 126,169,270 |
| 2024-02-01 | 8.29 | 8.59 | 8.22 | 8.34 | +1.34% | 144,913 | 121,664,118 |
| 2024-01-31 | 8.46 | 8.56 | 8.15 | 8.23 | -3.63% | 123,554 | 102,526,594 |
| 2024-01-30 | 8.72 | 8.81 | 8.5 | 8.54 | -2.95% | 85,718 | 74,188,534 |
| 2024-01-29 | 8.95 | 9 | 8.74 | 8.8 | -1.57% | 99,284 | 87,754,800 |
| 2024-01-26 | 9.06 | 9.16 | 8.89 | 8.94 | -1.43% | 96,232 | 86,728,319 |
| 2024-01-25 | 8.88 | 9.1 | 8.81 | 9.07 | +2.6% | 106,118 | 95,558,901 |
| 2024-01-24 | 8.84 | 8.93 | 8.5 | 8.84 | +0.45% | 93,196 | 81,390,182 |
| 2024-01-23 | 8.76 | 8.9 | 8.64 | 8.8 | +0.57% | 99,110 | 87,056,281 |
| 2024-01-22 | 9.2 | 9.2 | 8.68 | 8.75 | -5.1% | 116,295 | 103,933,795 |
| 2024-01-19 | 9.28 | 9.37 | 9.19 | 9.22 | -0.65% | 87,135 | 80,758,425 |
| 2024-01-18 | 9.35 | 9.39 | 9 | 9.28 | -1.07% | 137,250 | 125,850,283 |
| 2024-01-17 | 9.63 | 9.69 | 9.37 | 9.38 | -3% | 68,584 | 65,455,170 |
| 2024-01-16 | 9.7 | 9.73 | 9.55 | 9.67 | -0.21% | 60,515 | 58,362,630 |
| 2024-01-15 | 9.63 | 9.82 | 9.61 | 9.69 | +0.41% | 63,595 | 61,886,939 |
| 2024-01-12 | 9.77 | 9.81 | 9.65 | 9.65 | -1.53% | 73,963 | 71,995,559 |
| 2024-01-11 | 9.85 | 9.9 | 9.7 | 9.8 | -0.51% | 98,620 | 96,767,206 |
| 2024-01-10 | 9.87 | 9.93 | 9.77 | 9.85 | +0.31% | 52,548 | 51,806,574 |
| 2024-01-09 | 9.91 | 9.96 | 9.79 | 9.82 | -0.41% | 61,860 | 60,967,784 |
| 2024-01-08 | 10.13 | 10.15 | 9.86 | 9.86 | -2.67% | 88,375 | 88,214,036 |
| 2024-01-05 | 10.31 | 10.34 | 10.07 | 10.13 | -2.03% | 76,585 | 78,078,350 |
| 2024-01-04 | 10.37 | 10.45 | 10.28 | 10.34 | -0.58% | 75,995 | 78,525,151 |
| 2024-01-03 | 10.31 | 10.47 | 10.3 | 10.4 | +0.78% | 81,954 | 85,427,187 |
| 2024-01-02 | 10.2 | 10.44 | 10.19 | 10.32 | +0.98% | 99,225 | 102,424,103 |
| 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：