股票概览
10.51
-0.66%
-0.07
10.49
开盘价
10.58
最高价
10.36
最低价
80,150
成交量
数据更新至: 2024-05-20
技术指标
10.38
MA5 (5日均线)
10.44
MA10 (10日均线)
10.17
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 | 10.49 | 10.58 | 10.36 | 10.51 | -0.66% | 80,150 | 83,786,710 |
| 2024-05-17 | 10.32 | 10.66 | 10.3 | 10.58 | +3.02% | 104,289 | 109,560,551 |
| 2024-05-16 | 10.22 | 10.36 | 10.16 | 10.27 | +0.69% | 54,756 | 56,167,490 |
| 2024-05-15 | 10.32 | 10.62 | 10.1 | 10.2 | -1.26% | 96,964 | 100,626,960 |
| 2024-05-14 | 10.12 | 10.48 | 10.12 | 10.33 | +1.87% | 80,066 | 82,851,068 |
| 2024-05-13 | 10.19 | 10.26 | 10 | 10.14 | -2.31% | 94,176 | 95,451,012 |
| 2024-05-10 | 10.53 | 10.58 | 10.33 | 10.38 | -2.08% | 114,104 | 118,820,556 |
| 2024-05-09 | 10.5 | 10.73 | 10.47 | 10.6 | -2.48% | 134,385 | 142,200,862 |
| 2024-05-08 | 10.45 | 11 | 10.41 | 10.87 | +2.94% | 171,217 | 184,839,883 |
| 2024-05-07 | 10.48 | 10.66 | 10.27 | 10.56 | -0.38% | 124,101 | 130,184,610 |
| 2024-05-06 | 10.44 | 10.71 | 10.23 | 10.6 | +3.92% | 163,622 | 171,627,921 |
| 2024-04-30 | 10.14 | 10.47 | 10.13 | 10.2 | +0.79% | 144,615 | 148,693,564 |
| 2024-04-29 | 10.09 | 10.19 | 9.9 | 10.12 | +1% | 161,290 | 162,691,370 |
| 2024-04-26 | 9.91 | 10.18 | 9.81 | 10.02 | -0.3% | 174,969 | 175,082,930 |
| 2024-04-25 | 9.86 | 10.45 | 9.86 | 10.05 | +1.52% | 203,179 | 206,660,207 |
| 2024-04-24 | 9.57 | 10.05 | 9.56 | 9.9 | +1.96% | 181,513 | 179,042,679 |
| 2024-04-23 | 9.38 | 9.75 | 9.3 | 9.71 | +2.53% | 167,269 | 158,976,831 |
| 2024-04-22 | 9.36 | 9.8 | 9.21 | 9.47 | -2.07% | 238,315 | 225,839,260 |
| 2024-04-19 | 10 | 10.29 | 9.65 | 9.67 | +4.2% | 381,504 | 379,231,328 |
| 2024-04-18 | 9.03 | 9.37 | 8.97 | 9.28 | +2.77% | 158,963 | 145,997,314 |
| 2024-04-17 | 8.51 | 9.04 | 8.51 | 9.03 | +12.31% | 123,743 | 109,360,611 |
| 2024-04-16 | 8.6 | 8.67 | 7.98 | 8.04 | -7.9% | 93,036 | 76,365,920 |
| 2024-04-15 | 8.89 | 9.02 | 8.51 | 8.73 | -1.58% | 77,618 | 67,882,426 |
| 2024-04-12 | 8.83 | 9.08 | 8.83 | 8.87 | +0.57% | 53,786 | 48,093,587 |
| 2024-04-11 | 8.84 | 9.04 | 8.8 | 8.82 | -1.78% | 64,552 | 57,341,838 |
| 2024-04-10 | 9.32 | 9.33 | 8.89 | 8.98 | -3.96% | 95,069 | 85,810,991 |
| 2024-04-09 | 8.88 | 9.53 | 8.83 | 9.35 | +5.53% | 123,064 | 112,684,365 |
| 2024-04-08 | 9.01 | 9.26 | 8.86 | 8.86 | -2.1% | 75,193 | 67,523,826 |
| 2024-04-03 | 9.28 | 9.34 | 8.82 | 9.05 | -3.1% | 120,858 | 108,947,147 |
| 2024-04-02 | 9.53 | 9.59 | 9.21 | 9.34 | -3.11% | 175,231 | 164,037,995 |
| 2024-04-01 | 9.46 | 9.98 | 9.42 | 9.64 | +0.63% | 268,792 | 259,393,459 |
| 2024-03-29 | 9.32 | 10.4 | 9.32 | 9.58 | +7.4% | 256,071 | 246,250,238 |
| 2024-03-28 | 8.82 | 9.09 | 8.75 | 8.92 | +1.25% | 65,966 | 58,902,231 |
| 2024-03-27 | 9.34 | 9.34 | 8.75 | 8.81 | -6.08% | 92,584 | 83,533,972 |
| 2024-03-26 | 8.97 | 9.42 | 8.88 | 9.38 | +4.11% | 115,119 | 106,040,819 |
| 2024-03-25 | 9.28 | 9.44 | 8.99 | 9.01 | -3.64% | 77,830 | 71,736,219 |
| 2024-03-22 | 9.41 | 9.55 | 9.22 | 9.35 | -1.79% | 60,117 | 56,188,824 |
| 2024-03-21 | 9.47 | 9.57 | 9.32 | 9.52 | +0.53% | 68,281 | 64,653,971 |
| 2024-03-20 | 9.44 | 9.58 | 9.32 | 9.47 | -0.11% | 62,683 | 59,217,972 |
| 2024-03-19 | 9.45 | 9.65 | 9.38 | 9.48 | -0.42% | 75,306 | 71,800,409 |
| 2024-03-18 | 9.39 | 9.68 | 9.35 | 9.52 | +1.82% | 87,791 | 83,727,873 |
| 2024-03-15 | 9.05 | 9.37 | 9.03 | 9.35 | +1.85% | 78,035 | 71,870,338 |
| 2024-03-14 | 9.25 | 9.39 | 8.98 | 9.18 | -1.71% | 100,299 | 91,890,800 |
| 2024-03-13 | 9.18 | 9.58 | 9.05 | 9.34 | +0.65% | 164,632 | 154,138,827 |
| 2024-03-12 | 8.83 | 9.38 | 8.77 | 9.28 | +4.86% | 173,150 | 158,402,479 |
| 2024-03-11 | 8.38 | 8.9 | 8.31 | 8.85 | +5.61% | 116,177 | 100,587,030 |
| 2024-03-08 | 8.38 | 8.47 | 8.21 | 8.38 | +0.12% | 69,660 | 58,042,937 |
| 2024-03-07 | 8.52 | 8.66 | 8.3 | 8.37 | -0.83% | 107,762 | 91,417,064 |
| 2024-03-06 | 8.23 | 8.53 | 8.19 | 8.44 | +1.81% | 96,756 | 80,827,948 |
| 2024-03-05 | 8.3 | 8.5 | 8.14 | 8.29 | -0.72% | 95,094 | 78,969,589 |
| 2024-03-04 | 8.55 | 8.62 | 8.13 | 8.35 | -0.71% | 99,721 | 83,424,685 |
| 2024-03-01 | 8.28 | 8.47 | 8.18 | 8.41 | +1.57% | 126,748 | 105,386,052 |
| 2024-02-29 | 7.6 | 8.35 | 7.53 | 8.28 | +7.39% | 199,097 | 161,796,885 |
| 2024-02-28 | 8.77 | 8.82 | 7.63 | 7.71 | -12.98% | 292,914 | 242,588,648 |
| 2024-02-27 | 8.19 | 8.87 | 8.08 | 8.86 | +8.05% | 177,975 | 152,249,536 |
| 2024-02-26 | 8.32 | 8.58 | 8.1 | 8.2 | +2.24% | 188,378 | 157,007,526 |
| 2024-02-23 | 7.42 | 8.16 | 7.36 | 8.02 | +8.09% | 167,873 | 130,231,723 |
| 2024-02-22 | 7.07 | 7.55 | 7.02 | 7.42 | +4.95% | 133,252 | 97,399,609 |
| 2024-02-21 | 6.83 | 7.34 | 6.76 | 7.07 | +2.46% | 129,987 | 92,881,211 |
| 2024-02-20 | 6.72 | 6.93 | 6.56 | 6.9 | +2.22% | 100,775 | 68,591,016 |
| 2024-02-19 | 6.6 | 6.99 | 6.55 | 6.75 | +2.12% | 144,163 | 97,483,025 |
| 2024-02-08 | 5.75 | 6.73 | 5.55 | 6.61 | +14.96% | 214,081 | 129,098,828 |
| 2024-02-07 | 6.18 | 6.39 | 5.65 | 5.75 | -6.2% | 157,380 | 94,016,281 |
| 2024-02-06 | 5.9 | 6.35 | 5.37 | 6.13 | +4.07% | 157,940 | 91,809,314 |
| 2024-02-05 | 6.7 | 6.74 | 5.8 | 5.89 | -13.25% | 130,301 | 79,475,066 |
| 2024-02-02 | 7.21 | 7.34 | 6.54 | 6.79 | -5.83% | 79,087 | 55,029,725 |
| 2024-02-01 | 7.38 | 7.43 | 7.05 | 7.21 | -2.04% | 77,842 | 56,422,222 |
| 2024-01-31 | 7.89 | 7.92 | 7.31 | 7.36 | -6.12% | 83,316 | 63,125,156 |
| 2024-01-30 | 8.05 | 8.18 | 7.83 | 7.84 | -2.97% | 53,024 | 42,390,513 |
| 2024-01-29 | 8.53 | 8.55 | 8.03 | 8.08 | -5.28% | 74,585 | 61,382,718 |
| 2024-01-26 | 8.5 | 8.82 | 8.41 | 8.53 | +0.35% | 86,388 | 74,582,268 |
| 2024-01-25 | 8.26 | 8.52 | 8.13 | 8.5 | +2.91% | 88,724 | 74,208,899 |
| 2024-01-24 | 8.17 | 8.37 | 7.93 | 8.26 | +1.72% | 82,387 | 67,348,140 |
| 2024-01-23 | 8.26 | 8.29 | 7.97 | 8.12 | -1.69% | 84,051 | 67,973,903 |
| 2024-01-22 | 8.84 | 8.9 | 8.15 | 8.26 | -6.67% | 81,922 | 69,850,904 |
| 2024-01-19 | 9.06 | 9.1 | 8.8 | 8.85 | -2.43% | 66,514 | 59,282,274 |
| 2024-01-18 | 9.22 | 9.32 | 8.8 | 9.07 | -2.89% | 113,123 | 101,895,354 |
| 2024-01-17 | 9.65 | 9.68 | 9.33 | 9.34 | -3.11% | 53,801 | 50,954,568 |
| 2024-01-16 | 9.67 | 9.74 | 9.42 | 9.64 | -0.41% | 85,314 | 81,755,683 |
| 2024-01-15 | 9.86 | 9.94 | 9.38 | 9.68 | -2.71% | 122,636 | 117,928,015 |
| 2024-01-12 | 10.01 | 10.26 | 9.91 | 9.95 | -1.09% | 99,560 | 100,663,993 |
| 2024-01-11 | 9.88 | 10.15 | 9.56 | 10.06 | +1.11% | 122,973 | 121,145,572 |
| 2024-01-10 | 10.15 | 10.33 | 9.92 | 9.95 | -3.02% | 100,552 | 101,059,305 |
| 2024-01-09 | 10.35 | 10.64 | 10.07 | 10.26 | -1.06% | 129,174 | 133,001,096 |
| 2024-01-08 | 10.6 | 10.74 | 10.29 | 10.37 | -3.26% | 184,342 | 192,243,211 |
| 2024-01-05 | 11.24 | 11.58 | 10.6 | 10.72 | -4.71% | 289,729 | 320,503,576 |
| 2024-01-04 | 11.21 | 11.4 | 10.8 | 11.25 | +2.93% | 271,550 | 302,465,197 |
| 2024-01-03 | 11.05 | 11.88 | 10.82 | 10.93 | +0.83% | 345,756 | 387,165,690 |
| 2024-01-02 | 11.01 | 11.31 | 10.53 | 10.84 | +3.93% | 381,387 | 419,277,055 |
| 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：