股票概览
10.09
-1.46%
-0.15
10.14
开盘价
10.34
最高价
10.06
最低价
64,245
成交量
数据更新至: 2024-05-20
技术指标
10.15
MA5 (5日均线)
10.40
MA10 (10日均线)
9.85
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 | 10.14 | 10.34 | 10.06 | 10.09 | -1.46% | 64,245 | 65,271,857 |
| 2024-05-17 | 10.21 | 10.4 | 10 | 10.24 | +0.29% | 67,732 | 69,110,971 |
| 2024-05-16 | 10.03 | 10.4 | 10.03 | 10.21 | +0.79% | 63,520 | 65,216,861 |
| 2024-05-15 | 10.03 | 10.25 | 9.9 | 10.13 | +0.5% | 59,651 | 60,318,079 |
| 2024-05-14 | 10.11 | 10.28 | 9.96 | 10.08 | -0.1% | 54,212 | 54,719,513 |
| 2024-05-13 | 10.43 | 10.45 | 10 | 10.09 | -3.26% | 71,159 | 72,494,712 |
| 2024-05-10 | 10.96 | 11.16 | 10.38 | 10.43 | -3.78% | 123,329 | 131,747,615 |
| 2024-05-09 | 11.07 | 11.47 | 10.8 | 10.84 | -2.61% | 169,669 | 187,457,766 |
| 2024-05-08 | 10.53 | 11.99 | 10.53 | 11.13 | +3.92% | 199,231 | 224,144,233 |
| 2024-05-07 | 9.96 | 10.86 | 9.9 | 10.71 | +7.42% | 156,032 | 163,131,972 |
| 2024-05-06 | 9.53 | 10.15 | 9.46 | 9.97 | +5.84% | 100,300 | 98,389,819 |
| 2024-04-30 | 9.45 | 9.78 | 9.37 | 9.42 | -1.05% | 66,233 | 63,089,324 |
| 2024-04-29 | 9.22 | 9.58 | 9.18 | 9.52 | +2.7% | 77,913 | 73,586,824 |
| 2024-04-26 | 9.2 | 9.59 | 9.03 | 9.27 | -0.54% | 79,246 | 73,407,158 |
| 2024-04-25 | 9.03 | 9.73 | 9.03 | 9.32 | +2.98% | 75,383 | 71,127,439 |
| 2024-04-24 | 9.1 | 9.11 | 8.9 | 9.05 | +1.34% | 41,355 | 37,235,096 |
| 2024-04-23 | 9.1 | 9.32 | 8.89 | 8.93 | -2.4% | 59,566 | 53,835,314 |
| 2024-04-22 | 9.5 | 9.64 | 9.12 | 9.15 | -5.57% | 103,988 | 97,080,606 |
| 2024-04-19 | 8.71 | 10.24 | 8.52 | 9.69 | +11.76% | 144,021 | 136,800,172 |
| 2024-04-18 | 8.94 | 8.97 | 8.58 | 8.67 | -3.13% | 60,424 | 52,806,873 |
| 2024-04-17 | 8.05 | 8.95 | 8.05 | 8.95 | +13.29% | 85,306 | 73,930,090 |
| 2024-04-16 | 9.07 | 9.22 | 7.9 | 7.9 | -14.13% | 96,178 | 79,533,063 |
| 2024-04-15 | 10.23 | 10.44 | 9.03 | 9.2 | -11.54% | 113,267 | 107,751,028 |
| 2024-04-12 | 10.76 | 11.15 | 10.35 | 10.4 | -3.35% | 80,204 | 85,182,444 |
| 2024-04-11 | 10.88 | 11.47 | 10.68 | 10.76 | -3.67% | 97,572 | 107,484,884 |
| 2024-04-10 | 10.99 | 11.75 | 10.8 | 11.17 | +1.36% | 104,664 | 118,661,613 |
| 2024-04-09 | 10.75 | 11.22 | 10.75 | 11.02 | +2.32% | 78,094 | 85,741,152 |
| 2024-04-08 | 11.59 | 11.83 | 10.72 | 10.77 | -9.8% | 132,229 | 147,944,825 |
| 2024-04-03 | 11.94 | 12.31 | 11.71 | 11.94 | -2.77% | 161,500 | 193,788,015 |
| 2024-04-02 | 11.19 | 12.52 | 11.09 | 12.28 | +8.87% | 214,090 | 252,364,231 |
| 2024-04-01 | 10.85 | 11.65 | 10.82 | 11.28 | +1.71% | 124,821 | 140,605,599 |
| 2024-03-29 | 10.76 | 11.73 | 10.7 | 11.09 | +1.46% | 159,445 | 178,947,568 |
| 2024-03-28 | 10.39 | 11.17 | 10.15 | 10.93 | +3.8% | 157,401 | 166,833,842 |
| 2024-03-27 | 10.2 | 11.25 | 10.06 | 10.53 | +2.33% | 157,834 | 168,281,754 |
| 2024-03-26 | 9.78 | 10.35 | 9.62 | 10.29 | +5.21% | 76,996 | 77,403,277 |
| 2024-03-25 | 10.14 | 10.18 | 9.77 | 9.78 | -3.46% | 43,202 | 43,056,943 |
| 2024-03-22 | 10.39 | 10.39 | 10.11 | 10.13 | -2.03% | 51,840 | 53,078,491 |
| 2024-03-21 | 10.41 | 10.57 | 10.18 | 10.34 | 0% | 61,219 | 63,577,736 |
| 2024-03-20 | 10.26 | 10.36 | 10.2 | 10.34 | +0.19% | 44,316 | 45,626,065 |
| 2024-03-19 | 10.33 | 10.53 | 10.21 | 10.32 | -0.1% | 52,465 | 54,419,620 |
| 2024-03-18 | 10.29 | 10.59 | 10.17 | 10.33 | -0.96% | 85,579 | 88,178,612 |
| 2024-03-15 | 10.1 | 10.6 | 9.77 | 10.43 | +3.27% | 124,724 | 126,672,938 |
| 2024-03-14 | 9.8 | 10.7 | 9.77 | 10.1 | +3.17% | 145,412 | 149,421,860 |
| 2024-03-13 | 9.78 | 9.9 | 9.63 | 9.79 | +0.2% | 36,575 | 35,632,223 |
| 2024-03-12 | 9.79 | 9.85 | 9.63 | 9.77 | +0.93% | 41,724 | 40,652,767 |
| 2024-03-11 | 9.32 | 9.68 | 9.32 | 9.68 | +4.42% | 49,162 | 46,921,373 |
| 2024-03-08 | 9.37 | 9.45 | 9.16 | 9.27 | -1.07% | 35,724 | 33,081,022 |
| 2024-03-07 | 9.39 | 9.82 | 9.37 | 9.37 | 0% | 52,972 | 50,680,665 |
| 2024-03-06 | 9.23 | 9.48 | 9.19 | 9.37 | +2.07% | 35,416 | 33,138,748 |
| 2024-03-05 | 9.49 | 9.49 | 9.16 | 9.18 | -3.57% | 36,592 | 34,078,173 |
| 2024-03-04 | 9.64 | 9.79 | 9.31 | 9.52 | -1.24% | 37,634 | 35,775,304 |
| 2024-03-01 | 9.51 | 9.77 | 9.5 | 9.64 | +1.37% | 38,843 | 37,345,575 |
| 2024-02-29 | 9.1 | 9.51 | 9.07 | 9.51 | +4.28% | 47,786 | 44,794,154 |
| 2024-02-28 | 10.09 | 10.45 | 9.12 | 9.12 | -8.71% | 88,392 | 87,303,967 |
| 2024-02-27 | 9.66 | 10 | 9.65 | 9.99 | +2.88% | 48,210 | 47,647,263 |
| 2024-02-26 | 9.58 | 9.85 | 9.45 | 9.71 | +2.32% | 60,550 | 58,558,957 |
| 2024-02-23 | 9.44 | 9.56 | 9.2 | 9.49 | +1.93% | 46,294 | 43,474,093 |
| 2024-02-22 | 9.05 | 9.38 | 9.05 | 9.31 | +1.31% | 45,875 | 42,400,841 |
| 2024-02-21 | 8.95 | 9.54 | 8.76 | 9.19 | +1.88% | 60,449 | 56,226,355 |
| 2024-02-20 | 8.9 | 9.13 | 8.65 | 9.02 | +2.27% | 42,278 | 37,932,033 |
| 2024-02-19 | 8.7 | 9.09 | 8.6 | 8.82 | +1.38% | 57,982 | 51,287,701 |
| 2024-02-08 | 8.1 | 8.9 | 7.85 | 8.7 | +11.54% | 67,077 | 56,292,001 |
| 2024-02-07 | 7.94 | 8.09 | 7.59 | 7.8 | 0% | 59,441 | 46,862,822 |
| 2024-02-06 | 7.56 | 8.12 | 6.82 | 7.8 | +2.77% | 77,318 | 57,310,953 |
| 2024-02-05 | 8.78 | 8.91 | 7.4 | 7.59 | -14.43% | 77,363 | 60,908,837 |
| 2024-02-02 | 9.3 | 9.59 | 8.41 | 8.87 | -4.11% | 52,466 | 47,443,229 |
| 2024-02-01 | 9.52 | 9.55 | 8.96 | 9.25 | -2.84% | 51,221 | 47,242,735 |
| 2024-01-31 | 10 | 10.24 | 9.46 | 9.52 | -9.16% | 63,454 | 62,550,588 |
| 2024-01-30 | 11.02 | 11.1 | 10.46 | 10.48 | -5.5% | 41,682 | 44,856,373 |
| 2024-01-29 | 11.9 | 11.93 | 11.07 | 11.09 | -5.78% | 46,407 | 52,800,998 |
| 2024-01-26 | 11.55 | 12.68 | 11.5 | 11.77 | +2.79% | 83,035 | 100,240,425 |
| 2024-01-25 | 11 | 11.47 | 10.89 | 11.45 | +4.57% | 49,377 | 55,503,965 |
| 2024-01-24 | 10.71 | 11.1 | 10.6 | 10.95 | +2.24% | 41,632 | 45,230,668 |
| 2024-01-23 | 11.03 | 11.2 | 10.62 | 10.71 | -2.64% | 42,747 | 45,981,918 |
| 2024-01-22 | 11.87 | 11.87 | 10.8 | 11 | -7.72% | 47,608 | 54,286,231 |
| 2024-01-19 | 12.2 | 12.38 | 11.88 | 11.92 | -2.3% | 37,888 | 45,766,169 |
| 2024-01-18 | 12.58 | 12.59 | 11.7 | 12.2 | -1.37% | 62,838 | 75,804,606 |
| 2024-01-17 | 12.68 | 13.08 | 12.37 | 12.37 | -1.83% | 62,235 | 79,232,861 |
| 2024-01-16 | 12.85 | 12.95 | 12.4 | 12.6 | -1.79% | 55,972 | 70,401,697 |
| 2024-01-15 | 13.11 | 13.25 | 12.73 | 12.83 | -2.73% | 92,328 | 119,094,795 |
| 2024-01-12 | 13.01 | 13.98 | 12.8 | 13.19 | +4.77% | 179,875 | 240,701,596 |
| 2024-01-11 | 12.09 | 12.63 | 11.98 | 12.59 | +4.48% | 75,605 | 93,684,207 |
| 2024-01-10 | 11.95 | 12.31 | 11.8 | 12.05 | -0.41% | 49,013 | 59,186,542 |
| 2024-01-09 | 12.19 | 12.3 | 11.96 | 12.1 | -0.33% | 52,876 | 64,137,826 |
| 2024-01-08 | 12.4 | 12.49 | 12.12 | 12.14 | -3.42% | 68,364 | 83,700,388 |
| 2024-01-05 | 13.2 | 13.48 | 12.46 | 12.57 | -5.49% | 131,191 | 168,334,350 |
| 2024-01-04 | 13.01 | 14.3 | 13.01 | 13.3 | +0.53% | 187,782 | 255,784,858 |
| 2024-01-03 | 12.5 | 13.76 | 12.43 | 13.23 | +4.75% | 187,855 | 249,799,342 |
| 2024-01-02 | 12.63 | 12.84 | 12.45 | 12.63 | +0.48% | 76,803 | 97,293,231 |
| 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：