股票概览
10.23
-0.58%
-0.06
10.3
开盘价
10.37
最高价
10.14
最低价
86,766
成交量
数据更新至: 2024-05-20
技术指标
10.17
MA5 (5日均线)
10.44
MA10 (10日均线)
10.45
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 | 10.3 | 10.37 | 10.14 | 10.23 | -0.58% | 86,766 | 88,901,597 |
| 2024-05-17 | 10.1 | 10.29 | 9.96 | 10.29 | +1.88% | 91,786 | 93,366,784 |
| 2024-05-16 | 10.19 | 10.29 | 10.04 | 10.1 | +0.3% | 85,159 | 86,445,961 |
| 2024-05-15 | 10.16 | 10.35 | 10.01 | 10.07 | -0.98% | 82,905 | 84,303,150 |
| 2024-05-14 | 10.2 | 10.39 | 10.07 | 10.17 | +0.3% | 90,636 | 92,305,451 |
| 2024-05-13 | 10.45 | 10.45 | 10.06 | 10.14 | -4.07% | 140,304 | 143,120,664 |
| 2024-05-10 | 11.09 | 11.1 | 10.52 | 10.57 | -4.43% | 164,361 | 175,876,047 |
| 2024-05-09 | 10.82 | 11.28 | 10.77 | 11.06 | +2.79% | 181,099 | 199,650,272 |
| 2024-05-08 | 10.96 | 11.16 | 10.72 | 10.76 | -2.18% | 128,545 | 140,311,911 |
| 2024-05-07 | 10.9 | 11.13 | 10.8 | 11 | +1.1% | 124,051 | 136,408,127 |
| 2024-05-06 | 10.98 | 11.1 | 10.8 | 10.88 | +0.65% | 122,739 | 134,199,049 |
| 2024-04-30 | 11.02 | 11.18 | 10.65 | 10.81 | -1.82% | 146,487 | 159,214,480 |
| 2024-04-29 | 10.55 | 11.12 | 10.51 | 11.01 | +1.57% | 200,463 | 219,083,356 |
| 2024-04-26 | 10.38 | 10.94 | 10.38 | 10.84 | +3.93% | 181,778 | 194,948,712 |
| 2024-04-25 | 10.29 | 10.73 | 10.27 | 10.43 | +0.19% | 147,171 | 154,856,352 |
| 2024-04-24 | 10.09 | 10.45 | 10.09 | 10.41 | +3.89% | 143,013 | 147,575,242 |
| 2024-04-23 | 10.03 | 10.26 | 9.97 | 10.02 | +0.7% | 119,534 | 120,646,660 |
| 2024-04-22 | 9.7 | 10.03 | 9.41 | 9.95 | -0.2% | 113,496 | 111,271,742 |
| 2024-04-19 | 10.16 | 10.2 | 9.8 | 9.97 | -2.54% | 145,907 | 145,615,638 |
| 2024-04-18 | 10.31 | 10.46 | 10.01 | 10.23 | -1.45% | 177,046 | 181,348,386 |
| 2024-04-17 | 9.7 | 10.42 | 9.7 | 10.38 | +12.7% | 228,655 | 232,762,802 |
| 2024-04-16 | 10.19 | 10.26 | 9.19 | 9.21 | -10.23% | 236,340 | 224,441,027 |
| 2024-04-15 | 10.92 | 11.19 | 10 | 10.26 | -7.98% | 256,225 | 266,484,444 |
| 2024-04-12 | 11.22 | 11.49 | 11.14 | 11.15 | -0.54% | 138,468 | 156,461,228 |
| 2024-04-11 | 11 | 11.55 | 10.9 | 11.21 | -0.36% | 153,352 | 174,345,362 |
| 2024-04-10 | 11.83 | 11.89 | 11.13 | 11.25 | -5.06% | 206,664 | 233,691,908 |
| 2024-04-09 | 12.06 | 12.1 | 11.42 | 11.85 | -0.08% | 166,918 | 196,598,979 |
| 2024-04-08 | 12.6 | 12.6 | 11.86 | 11.86 | -8.06% | 260,042 | 316,817,219 |
| 2024-04-03 | 12.59 | 13.22 | 11.91 | 12.9 | +1.57% | 379,861 | 483,839,008 |
| 2024-04-02 | 13.28 | 13.56 | 12.41 | 12.7 | -0.24% | 331,179 | 432,488,794 |
| 2024-04-01 | 12.58 | 12.96 | 12.43 | 12.73 | +0.63% | 242,814 | 307,270,160 |
| 2024-03-29 | 12.47 | 12.94 | 12.25 | 12.65 | +0.56% | 260,506 | 328,887,280 |
| 2024-03-28 | 11.86 | 12.62 | 11.78 | 12.58 | +7.52% | 331,754 | 408,455,838 |
| 2024-03-27 | 12.49 | 12.49 | 11.66 | 11.7 | -7.87% | 326,399 | 389,311,518 |
| 2024-03-26 | 12.73 | 13.22 | 12.49 | 12.7 | +0.87% | 303,437 | 389,833,504 |
| 2024-03-25 | 13.76 | 14 | 12.5 | 12.59 | -12.08% | 580,660 | 763,364,192 |
| 2024-03-22 | 13.79 | 14.85 | 13.6 | 14.32 | +6.87% | 780,863 | 1,112,552,291 |
| 2024-03-21 | 13.79 | 14.2 | 13.4 | 13.4 | +0.3% | 499,184 | 685,444,871 |
| 2024-03-20 | 13.13 | 13.52 | 12.94 | 13.36 | +0.6% | 371,352 | 491,511,506 |
| 2024-03-19 | 13.36 | 13.95 | 13.12 | 13.28 | -0.9% | 450,956 | 611,276,959 |
| 2024-03-18 | 13.28 | 13.58 | 13.11 | 13.4 | -0.74% | 458,383 | 612,066,974 |
| 2024-03-15 | 13.45 | 13.72 | 13.12 | 13.5 | -3.09% | 533,164 | 714,052,599 |
| 2024-03-14 | 13.01 | 14.31 | 12.71 | 13.93 | +4.34% | 814,099 | 1,101,803,448 |
| 2024-03-13 | 13.3 | 13.6 | 12.87 | 13.35 | -3.26% | 719,594 | 949,266,877 |
| 2024-03-12 | 12.3 | 14.5 | 12.3 | 13.8 | +10.75% | 949,023 | 1,261,793,777 |
| 2024-03-11 | 12.5 | 13.17 | 12.06 | 12.46 | +7.79% | 925,715 | 1,162,227,713 |
| 2024-03-08 | 10.08 | 11.93 | 9.88 | 11.56 | +16.3% | 744,629 | 847,814,585 |
| 2024-03-07 | 10.3 | 10.43 | 9.92 | 9.94 | -2.74% | 142,465 | 144,453,192 |
| 2024-03-06 | 10.34 | 10.37 | 10.02 | 10.22 | -0.97% | 140,578 | 143,388,689 |
| 2024-03-05 | 10.41 | 10.72 | 10.18 | 10.32 | -2.73% | 214,809 | 224,556,651 |
| 2024-03-04 | 10.75 | 10.8 | 10.27 | 10.61 | +0.66% | 250,070 | 264,174,572 |
| 2024-03-01 | 10.07 | 10.61 | 10.06 | 10.54 | +4.56% | 249,631 | 259,697,131 |
| 2024-02-29 | 9.4 | 10.15 | 9.39 | 10.08 | +7.12% | 219,910 | 217,835,481 |
| 2024-02-28 | 10.54 | 10.84 | 9.38 | 9.41 | -10.72% | 347,720 | 354,013,299 |
| 2024-02-27 | 10.06 | 10.56 | 9.86 | 10.54 | +4.77% | 250,303 | 257,728,993 |
| 2024-02-26 | 9.75 | 10.38 | 9.71 | 10.06 | +3.18% | 309,508 | 311,325,236 |
| 2024-02-23 | 9.5 | 9.8 | 9.4 | 9.75 | +3.72% | 258,081 | 248,712,385 |
| 2024-02-22 | 8.94 | 9.56 | 8.92 | 9.4 | +4.44% | 254,165 | 236,282,558 |
| 2024-02-21 | 8.94 | 9.45 | 8.82 | 9 | -2.28% | 285,398 | 260,093,782 |
| 2024-02-20 | 8.77 | 9.45 | 8.5 | 9.21 | +5.26% | 268,816 | 239,788,069 |
| 2024-02-19 | 8.25 | 8.82 | 8.21 | 8.75 | +8.43% | 263,606 | 224,390,562 |
| 2024-02-08 | 7.17 | 8.12 | 6.97 | 8.07 | +12.71% | 255,891 | 194,734,441 |
| 2024-02-07 | 7.43 | 7.65 | 7.03 | 7.16 | -2.59% | 221,065 | 161,710,877 |
| 2024-02-06 | 7.04 | 7.71 | 6.51 | 7.35 | +1.38% | 240,584 | 170,415,478 |
| 2024-02-05 | 8.49 | 8.49 | 7.03 | 7.25 | -15.2% | 233,021 | 175,198,577 |
| 2024-02-02 | 9.2 | 9.37 | 8.15 | 8.55 | -6.66% | 151,835 | 132,435,730 |
| 2024-02-01 | 9.13 | 9.54 | 8.98 | 9.16 | +1.1% | 136,231 | 125,556,369 |
| 2024-01-31 | 9.85 | 9.97 | 9.03 | 9.06 | -8.94% | 171,435 | 162,137,980 |
| 2024-01-30 | 10.41 | 10.48 | 9.94 | 9.95 | -3.86% | 82,960 | 84,447,519 |
| 2024-01-29 | 10.84 | 10.97 | 10.31 | 10.35 | -4.52% | 88,030 | 92,488,017 |
| 2024-01-26 | 10.88 | 11.12 | 10.82 | 10.84 | -1.28% | 92,123 | 101,053,007 |
| 2024-01-25 | 10.65 | 11.01 | 10.43 | 10.98 | +4.37% | 112,264 | 121,360,627 |
| 2024-01-24 | 10.59 | 10.66 | 10.1 | 10.52 | 0% | 82,930 | 86,059,461 |
| 2024-01-23 | 10.3 | 10.63 | 10.24 | 10.52 | +1.64% | 92,846 | 97,377,407 |
| 2024-01-22 | 11.15 | 11.25 | 10.19 | 10.35 | -6.92% | 109,270 | 117,017,656 |
| 2024-01-19 | 11.42 | 11.54 | 11.11 | 11.12 | -2.46% | 70,420 | 79,439,593 |
| 2024-01-18 | 11.28 | 11.47 | 11.02 | 11.4 | -0.18% | 88,746 | 99,472,162 |
| 2024-01-17 | 11.76 | 11.8 | 11.4 | 11.42 | -3.14% | 59,985 | 69,485,742 |
| 2024-01-16 | 11.9 | 11.99 | 11.53 | 11.79 | -1.17% | 85,815 | 100,433,290 |
| 2024-01-15 | 11.9 | 12.12 | 11.77 | 11.93 | +0.34% | 58,344 | 69,868,784 |
| 2024-01-12 | 12.17 | 12.18 | 11.86 | 11.89 | -2.38% | 74,167 | 88,845,980 |
| 2024-01-11 | 11.82 | 12.23 | 11.82 | 12.18 | +3.13% | 121,783 | 147,326,460 |
| 2024-01-10 | 12.21 | 12.28 | 11.68 | 11.81 | -3.28% | 105,339 | 124,994,053 |
| 2024-01-09 | 12.35 | 12.53 | 12.07 | 12.21 | -0.41% | 81,482 | 100,145,522 |
| 2024-01-08 | 12.53 | 12.65 | 12.26 | 12.26 | -2.39% | 69,570 | 86,019,148 |
| 2024-01-05 | 12.86 | 12.92 | 12.45 | 12.56 | -2.1% | 77,439 | 97,995,263 |
| 2024-01-04 | 12.89 | 13.09 | 12.68 | 12.83 | -0.85% | 80,367 | 103,882,896 |
| 2024-01-03 | 12.88 | 13.07 | 12.69 | 12.94 | +0.54% | 85,518 | 110,116,199 |
| 2024-01-02 | 13.54 | 13.58 | 12.83 | 12.87 | -4.95% | 153,761 | 200,534,441 |
| 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：