股票概览
10.52
+0.86%
+0.09
10.4
开盘价
10.8
最高价
10.3
最低价
148,672
成交量
数据更新至: 2024-05-20
技术指标
10.23
MA5 (5日均线)
10.31
MA10 (10日均线)
10.27
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 | 10.4 | 10.8 | 10.3 | 10.52 | +0.86% | 148,672 | 157,297,358 |
| 2024-05-17 | 10.11 | 10.44 | 10.06 | 10.43 | +2.96% | 123,689 | 127,459,507 |
| 2024-05-16 | 9.98 | 10.28 | 9.95 | 10.13 | +1.71% | 114,148 | 115,646,757 |
| 2024-05-15 | 10.06 | 10.16 | 9.94 | 9.96 | -1.39% | 87,677 | 88,067,058 |
| 2024-05-14 | 10.01 | 10.23 | 9.96 | 10.1 | +1.41% | 116,439 | 117,329,385 |
| 2024-05-13 | 10.13 | 10.25 | 9.86 | 9.96 | -3.58% | 173,552 | 173,501,450 |
| 2024-05-10 | 10.66 | 10.76 | 10.26 | 10.33 | -1.71% | 133,363 | 138,900,958 |
| 2024-05-09 | 10.4 | 10.63 | 10.4 | 10.51 | +0.86% | 106,304 | 112,097,357 |
| 2024-05-08 | 10.68 | 10.68 | 10.39 | 10.42 | -2.98% | 127,461 | 133,892,641 |
| 2024-05-07 | 10.6 | 10.83 | 10.53 | 10.74 | +0.94% | 164,242 | 175,863,995 |
| 2024-05-06 | 10.82 | 10.96 | 10.58 | 10.64 | -0.84% | 185,374 | 199,613,368 |
| 2024-04-30 | 10.88 | 10.98 | 10.52 | 10.73 | -0.56% | 198,369 | 212,427,245 |
| 2024-04-29 | 10.49 | 11 | 10.49 | 10.79 | +2.96% | 210,325 | 226,911,464 |
| 2024-04-26 | 10.19 | 10.56 | 10.15 | 10.48 | +2.24% | 158,505 | 165,181,956 |
| 2024-04-25 | 10.25 | 10.44 | 10.12 | 10.25 | 0% | 142,245 | 146,519,556 |
| 2024-04-24 | 9.89 | 10.27 | 9.88 | 10.25 | +3.85% | 166,280 | 168,845,791 |
| 2024-04-23 | 9.76 | 10.05 | 9.71 | 9.87 | +1.96% | 135,466 | 134,128,327 |
| 2024-04-22 | 9.52 | 9.91 | 9.36 | 9.68 | +0.1% | 125,383 | 121,280,414 |
| 2024-04-19 | 9.85 | 9.89 | 9.61 | 9.67 | -2.81% | 127,474 | 123,919,765 |
| 2024-04-18 | 10.1 | 10.2 | 9.76 | 9.95 | -1.39% | 181,951 | 181,782,096 |
| 2024-04-17 | 9.35 | 10.1 | 9.35 | 10.09 | +9.2% | 237,669 | 234,253,804 |
| 2024-04-16 | 10.2 | 10.33 | 9.16 | 9.24 | -10.38% | 340,490 | 325,100,083 |
| 2024-04-15 | 10.71 | 10.88 | 10.09 | 10.31 | -4% | 211,973 | 220,516,529 |
| 2024-04-12 | 11.13 | 11.25 | 10.72 | 10.74 | -3.5% | 173,553 | 189,389,705 |
| 2024-04-11 | 10.9 | 11.28 | 10.88 | 11.13 | +1.18% | 129,486 | 144,152,510 |
| 2024-04-10 | 11.44 | 11.44 | 10.95 | 11 | -3.85% | 152,102 | 168,983,171 |
| 2024-04-09 | 11.27 | 11.46 | 11.22 | 11.44 | +1.6% | 117,251 | 133,052,887 |
| 2024-04-08 | 11.69 | 11.7 | 11.26 | 11.26 | -3.68% | 152,327 | 174,562,213 |
| 2024-04-03 | 12.18 | 12.19 | 11.58 | 11.69 | -3.71% | 172,495 | 202,862,069 |
| 2024-04-02 | 12.6 | 12.62 | 12.05 | 12.14 | -3.8% | 196,790 | 240,194,714 |
| 2024-04-01 | 12.36 | 12.7 | 12.36 | 12.62 | +2.35% | 168,869 | 211,955,439 |
| 2024-03-29 | 12.5 | 12.54 | 12.08 | 12.33 | -1.6% | 189,869 | 232,873,263 |
| 2024-03-28 | 12.16 | 12.82 | 12.06 | 12.53 | +3.3% | 220,836 | 276,566,189 |
| 2024-03-27 | 13.14 | 13.14 | 12.05 | 12.13 | -7.97% | 256,064 | 319,727,376 |
| 2024-03-26 | 13.88 | 14.08 | 13.03 | 13.18 | -6.13% | 261,836 | 352,018,454 |
| 2024-03-25 | 14.96 | 14.99 | 13.98 | 14.04 | -5.45% | 213,074 | 307,782,702 |
| 2024-03-22 | 14.85 | 15.1 | 14.4 | 14.85 | +0.27% | 257,329 | 380,297,412 |
| 2024-03-21 | 14.86 | 15.13 | 14.67 | 14.81 | -0.47% | 197,229 | 293,768,593 |
| 2024-03-20 | 14.57 | 14.95 | 14.45 | 14.88 | +2.06% | 235,964 | 348,409,973 |
| 2024-03-19 | 14.5 | 14.79 | 14.43 | 14.58 | -0.07% | 184,550 | 269,537,563 |
| 2024-03-18 | 14.4 | 14.59 | 14.22 | 14.59 | +1.96% | 157,337 | 227,103,464 |
| 2024-03-15 | 14.34 | 14.35 | 13.97 | 14.31 | -0.35% | 141,261 | 199,838,189 |
| 2024-03-14 | 14.56 | 14.64 | 14.11 | 14.36 | -2.58% | 190,462 | 274,223,362 |
| 2024-03-13 | 14.7 | 15.03 | 14.62 | 14.74 | +0.27% | 242,119 | 358,958,464 |
| 2024-03-12 | 14.44 | 14.8 | 14.2 | 14.7 | +1.45% | 255,421 | 371,310,134 |
| 2024-03-11 | 13.81 | 14.54 | 13.6 | 14.49 | +4.85% | 227,572 | 321,136,475 |
| 2024-03-08 | 13.61 | 13.85 | 13.48 | 13.82 | +1.1% | 143,079 | 195,856,128 |
| 2024-03-07 | 14.2 | 14.51 | 13.67 | 13.67 | -2.77% | 206,808 | 291,249,445 |
| 2024-03-06 | 13.79 | 14.25 | 13.55 | 14.06 | +1.37% | 158,226 | 220,703,334 |
| 2024-03-05 | 14.15 | 14.27 | 13.75 | 13.87 | -3.07% | 165,388 | 231,443,317 |
| 2024-03-04 | 14.5 | 14.58 | 13.88 | 14.31 | -1.17% | 201,257 | 285,621,678 |
| 2024-03-01 | 14.02 | 14.52 | 14.02 | 14.48 | +2.84% | 214,956 | 307,402,283 |
| 2024-02-29 | 13.28 | 14.19 | 13.26 | 14.08 | +4.84% | 221,327 | 307,141,546 |
| 2024-02-28 | 14.95 | 15.19 | 13.4 | 13.43 | -9.56% | 339,553 | 490,580,160 |
| 2024-02-27 | 14.14 | 14.86 | 13.9 | 14.85 | +4.95% | 277,325 | 399,444,382 |
| 2024-02-26 | 14.1 | 14.53 | 13.94 | 14.15 | -0.91% | 239,470 | 340,903,726 |
| 2024-02-23 | 13.74 | 14.32 | 13.51 | 14.28 | +4.31% | 223,774 | 311,996,801 |
| 2024-02-22 | 13.22 | 13.8 | 13.22 | 13.69 | +2.93% | 187,924 | 255,399,000 |
| 2024-02-21 | 13.15 | 13.85 | 13 | 13.3 | -1.04% | 226,119 | 304,539,083 |
| 2024-02-20 | 12.97 | 13.63 | 12.75 | 13.44 | +1.9% | 224,325 | 296,544,441 |
| 2024-02-19 | 12.83 | 13.22 | 12.74 | 13.19 | +4.27% | 258,327 | 336,297,377 |
| 2024-02-08 | 11.9 | 12.66 | 11.77 | 12.65 | +5.5% | 279,395 | 344,150,376 |
| 2024-02-07 | 11.36 | 12.79 | 11.25 | 11.99 | +6.58% | 366,001 | 443,756,761 |
| 2024-02-06 | 11.33 | 11.7 | 10.5 | 11.25 | +0.27% | 335,859 | 376,628,868 |
| 2024-02-05 | 12.87 | 13.05 | 11.18 | 11.22 | -12.89% | 274,939 | 327,338,495 |
| 2024-02-02 | 14 | 14.2 | 12.25 | 12.88 | -7.93% | 219,229 | 290,114,866 |
| 2024-02-01 | 14.12 | 14.67 | 13.71 | 13.99 | -0.07% | 160,082 | 227,361,626 |
| 2024-01-31 | 14.49 | 14.56 | 13.81 | 14 | -3.51% | 160,898 | 227,188,721 |
| 2024-01-30 | 13.87 | 14.92 | 13.3 | 14.51 | +2.76% | 204,018 | 294,433,270 |
| 2024-01-29 | 14.83 | 15.09 | 14.06 | 14.12 | -5.04% | 112,593 | 162,677,793 |
| 2024-01-26 | 15.1 | 15.33 | 14.83 | 14.87 | -1.72% | 127,583 | 191,880,425 |
| 2024-01-25 | 14.29 | 15.3 | 14.21 | 15.13 | +5.88% | 198,852 | 296,340,795 |
| 2024-01-24 | 14.36 | 14.4 | 13.65 | 14.29 | +0.28% | 115,259 | 161,909,401 |
| 2024-01-23 | 14.16 | 14.33 | 13.85 | 14.25 | +0.78% | 150,931 | 213,503,209 |
| 2024-01-22 | 15.3 | 15.39 | 13.95 | 14.14 | -8.36% | 159,548 | 232,733,487 |
| 2024-01-19 | 15.75 | 15.78 | 15.31 | 15.43 | -2.03% | 78,560 | 121,696,284 |
| 2024-01-18 | 15.55 | 15.85 | 15.19 | 15.75 | +0.64% | 105,226 | 162,322,021 |
| 2024-01-17 | 16.15 | 16.19 | 15.63 | 15.65 | -3.1% | 83,167 | 131,867,937 |
| 2024-01-16 | 16.22 | 16.44 | 15.91 | 16.15 | -1.52% | 111,419 | 179,752,707 |
| 2024-01-15 | 16.6 | 16.77 | 16.19 | 16.4 | -1.15% | 112,560 | 184,282,015 |
| 2024-01-12 | 16.91 | 17.1 | 16.35 | 16.59 | -2.18% | 146,656 | 243,004,991 |
| 2024-01-11 | 16.9 | 17.3 | 16.73 | 16.96 | +0.36% | 135,727 | 231,932,630 |
| 2024-01-10 | 17.25 | 17.45 | 16.58 | 16.9 | -2.87% | 162,674 | 273,032,124 |
| 2024-01-09 | 17.39 | 17.64 | 17.2 | 17.4 | +0.23% | 90,409 | 157,556,777 |
| 2024-01-08 | 18 | 18 | 17.36 | 17.36 | -3.77% | 106,762 | 187,689,167 |
| 2024-01-05 | 18.65 | 18.65 | 17.83 | 18.04 | -2.75% | 108,245 | 197,514,723 |
| 2024-01-04 | 18.28 | 18.76 | 18.12 | 18.55 | +0.43% | 123,785 | 229,228,018 |
| 2024-01-03 | 18.3 | 18.5 | 18.04 | 18.47 | +0.22% | 120,170 | 219,870,324 |
| 2024-01-02 | 18.33 | 18.65 | 18.12 | 18.43 | +0.82% | 131,912 | 243,093,578 |
| 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：