股票概览
10.31
+0.59%
+0.06
10.26
开盘价
10.43
最高价
10.18
最低价
90,671
成交量
数据更新至: 2024-05-20
技术指标
10.17
MA5 (5日均线)
10.41
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 | 10.26 | 10.43 | 10.18 | 10.31 | +0.59% | 90,671 | 93,553,037 |
| 2024-05-17 | 10.04 | 10.28 | 9.94 | 10.25 | +2.19% | 96,040 | 97,421,783 |
| 2024-05-16 | 10.1 | 10.28 | 9.99 | 10.03 | -0.2% | 81,135 | 82,284,243 |
| 2024-05-15 | 10.21 | 10.35 | 10 | 10.05 | -1.47% | 81,390 | 82,649,489 |
| 2024-05-14 | 10.22 | 10.42 | 10.14 | 10.2 | -0.29% | 79,634 | 81,535,652 |
| 2024-05-13 | 10.56 | 10.6 | 10.16 | 10.23 | -4.39% | 138,530 | 142,823,016 |
| 2024-05-10 | 10.8 | 11.04 | 10.65 | 10.7 | -0.83% | 160,257 | 173,482,485 |
| 2024-05-09 | 10.52 | 10.84 | 10.52 | 10.79 | +0.75% | 147,125 | 157,426,009 |
| 2024-05-08 | 10.85 | 11.18 | 10.62 | 10.71 | -0.93% | 219,660 | 239,246,572 |
| 2024-05-07 | 10.52 | 10.94 | 10.35 | 10.81 | +3.64% | 199,693 | 214,316,020 |
| 2024-05-06 | 10.46 | 10.65 | 10.43 | 10.43 | +0.58% | 110,375 | 116,182,741 |
| 2024-04-30 | 10.38 | 10.57 | 10.31 | 10.37 | -1.05% | 106,498 | 111,083,947 |
| 2024-04-29 | 10.37 | 10.55 | 10.37 | 10.48 | +1.16% | 112,731 | 117,901,233 |
| 2024-04-26 | 10 | 10.4 | 10 | 10.36 | +2.78% | 137,052 | 141,024,127 |
| 2024-04-25 | 10.17 | 10.25 | 10.01 | 10.08 | -1.75% | 119,334 | 120,891,967 |
| 2024-04-24 | 9.9 | 10.31 | 9.9 | 10.26 | +1.48% | 175,200 | 177,942,511 |
| 2024-04-23 | 9.75 | 10.49 | 9.72 | 10.11 | +2.64% | 192,665 | 193,579,124 |
| 2024-04-22 | 9.62 | 9.99 | 9.35 | 9.85 | +1.55% | 161,526 | 157,903,797 |
| 2024-04-19 | 9.66 | 9.76 | 9.52 | 9.7 | +0.41% | 80,028 | 77,216,689 |
| 2024-04-18 | 9.8 | 9.9 | 9.6 | 9.66 | -1.23% | 87,180 | 85,098,757 |
| 2024-04-17 | 9.27 | 9.78 | 9.27 | 9.78 | +7.95% | 104,317 | 100,070,057 |
| 2024-04-16 | 9.58 | 9.69 | 9.04 | 9.06 | -6.79% | 121,130 | 112,315,337 |
| 2024-04-15 | 9.98 | 10.06 | 9.54 | 9.72 | -2.11% | 97,967 | 95,849,647 |
| 2024-04-12 | 10.06 | 10.21 | 9.93 | 9.93 | -1% | 59,018 | 59,491,324 |
| 2024-04-11 | 9.92 | 10.25 | 9.87 | 10.03 | +0.8% | 82,068 | 82,828,562 |
| 2024-04-10 | 10.18 | 10.29 | 9.82 | 9.95 | -2.93% | 80,302 | 80,154,588 |
| 2024-04-09 | 10.2 | 10.31 | 10.07 | 10.25 | +0.69% | 73,034 | 74,417,144 |
| 2024-04-08 | 10.52 | 10.53 | 10.18 | 10.18 | -3.23% | 75,127 | 77,244,093 |
| 2024-04-03 | 10.85 | 10.88 | 10.34 | 10.52 | -3.04% | 89,793 | 94,646,881 |
| 2024-04-02 | 11.02 | 11.03 | 10.71 | 10.85 | -1.45% | 91,126 | 98,977,036 |
| 2024-04-01 | 10.8 | 11.07 | 10.76 | 11.01 | +2.04% | 120,876 | 131,893,201 |
| 2024-03-29 | 10.64 | 10.83 | 10.45 | 10.79 | +1.03% | 116,541 | 124,047,576 |
| 2024-03-28 | 10.05 | 10.83 | 10 | 10.68 | +7.34% | 154,846 | 162,657,844 |
| 2024-03-27 | 10.69 | 10.76 | 9.94 | 9.95 | -7.18% | 127,564 | 130,530,693 |
| 2024-03-26 | 10.85 | 11.08 | 10.62 | 10.72 | -2.1% | 106,370 | 115,149,627 |
| 2024-03-25 | 11.19 | 11.4 | 10.91 | 10.95 | -3.1% | 121,670 | 136,424,233 |
| 2024-03-22 | 11.52 | 11.52 | 11.22 | 11.3 | -2.08% | 115,722 | 131,401,262 |
| 2024-03-21 | 11.48 | 11.63 | 11.31 | 11.54 | +0.17% | 131,872 | 151,541,312 |
| 2024-03-20 | 11.48 | 11.59 | 11.4 | 11.52 | +0.17% | 102,455 | 117,844,744 |
| 2024-03-19 | 11.51 | 11.64 | 11.44 | 11.5 | -0.86% | 117,972 | 136,004,228 |
| 2024-03-18 | 11.31 | 11.62 | 11.3 | 11.6 | +2.56% | 143,355 | 164,654,742 |
| 2024-03-15 | 11.2 | 11.35 | 11.08 | 11.31 | +1.71% | 114,571 | 128,765,813 |
| 2024-03-14 | 11.25 | 11.44 | 10.91 | 11.12 | -2.28% | 150,450 | 167,622,417 |
| 2024-03-13 | 11.2 | 11.64 | 11.1 | 11.38 | +0.89% | 227,968 | 260,026,913 |
| 2024-03-12 | 11.03 | 11.35 | 10.98 | 11.28 | +2.17% | 158,234 | 177,211,992 |
| 2024-03-11 | 10.89 | 11.05 | 10.83 | 11.04 | +0.82% | 94,098 | 103,076,965 |
| 2024-03-08 | 10.75 | 10.99 | 10.61 | 10.95 | +1.39% | 110,034 | 119,469,776 |
| 2024-03-07 | 10.99 | 11.21 | 10.76 | 10.8 | -1.46% | 133,858 | 147,214,107 |
| 2024-03-06 | 10.91 | 11.11 | 10.79 | 10.96 | -0.9% | 127,667 | 139,556,701 |
| 2024-03-05 | 10.86 | 11.32 | 10.78 | 11.06 | +0.82% | 210,092 | 233,972,183 |
| 2024-03-04 | 10.9 | 11.1 | 10.75 | 10.97 | -0.18% | 127,635 | 139,819,828 |
| 2024-03-01 | 10.8 | 11.05 | 10.73 | 10.99 | +1.76% | 163,213 | 178,051,395 |
| 2024-02-29 | 10.03 | 10.8 | 10.03 | 10.8 | +7.25% | 168,724 | 177,947,135 |
| 2024-02-28 | 11.06 | 11.08 | 10.06 | 10.07 | -8.87% | 252,007 | 268,871,588 |
| 2024-02-27 | 10.55 | 11.1 | 10.51 | 11.05 | +3.85% | 191,759 | 207,744,479 |
| 2024-02-26 | 10.35 | 10.92 | 10.33 | 10.64 | +3.4% | 233,140 | 247,916,319 |
| 2024-02-23 | 10.06 | 10.32 | 9.91 | 10.29 | +3.11% | 173,127 | 175,566,867 |
| 2024-02-22 | 9.89 | 10.15 | 9.76 | 9.98 | +3.85% | 176,177 | 175,263,415 |
| 2024-02-21 | 9.44 | 9.92 | 9.38 | 9.61 | +0.63% | 128,661 | 124,959,050 |
| 2024-02-20 | 9.36 | 9.64 | 9.25 | 9.55 | +0.74% | 107,094 | 101,137,893 |
| 2024-02-19 | 9.32 | 9.64 | 9.29 | 9.48 | +1.83% | 150,014 | 141,927,517 |
| 2024-02-08 | 8.76 | 9.47 | 8.71 | 9.31 | +7.88% | 166,687 | 154,798,670 |
| 2024-02-07 | 8.23 | 8.83 | 8.2 | 8.63 | +4.99% | 172,118 | 147,417,820 |
| 2024-02-06 | 7.5 | 8.37 | 7.25 | 8.22 | +8.59% | 162,452 | 126,560,983 |
| 2024-02-05 | 8.4 | 8.47 | 7.38 | 7.57 | -11.25% | 176,157 | 137,277,316 |
| 2024-02-02 | 9.08 | 9.3 | 8.19 | 8.53 | -5.85% | 121,683 | 106,458,190 |
| 2024-02-01 | 9.19 | 9.36 | 8.92 | 9.06 | -0.88% | 90,475 | 82,710,152 |
| 2024-01-31 | 9.8 | 9.81 | 9.11 | 9.14 | -7.11% | 141,934 | 133,099,677 |
| 2024-01-30 | 10.08 | 10.24 | 9.8 | 9.84 | -2.57% | 74,217 | 74,337,765 |
| 2024-01-29 | 10.48 | 10.66 | 10.1 | 10.1 | -2.98% | 82,953 | 85,326,918 |
| 2024-01-26 | 10.6 | 10.66 | 10.33 | 10.41 | -1.79% | 99,782 | 104,497,170 |
| 2024-01-25 | 9.89 | 10.63 | 9.82 | 10.6 | +7.29% | 150,310 | 155,312,401 |
| 2024-01-24 | 9.8 | 9.9 | 9.46 | 9.88 | +1.44% | 75,131 | 72,905,956 |
| 2024-01-23 | 9.56 | 9.8 | 9.52 | 9.74 | +1.35% | 77,157 | 74,782,046 |
| 2024-01-22 | 10.3 | 10.35 | 9.54 | 9.61 | -6.43% | 99,058 | 98,185,889 |
| 2024-01-19 | 10.5 | 10.55 | 10.27 | 10.27 | -2.47% | 51,431 | 53,447,947 |
| 2024-01-18 | 10.4 | 10.63 | 10.12 | 10.53 | -0.09% | 96,453 | 99,739,582 |
| 2024-01-17 | 10.8 | 10.89 | 10.53 | 10.54 | -2.59% | 63,144 | 67,617,167 |
| 2024-01-16 | 10.95 | 10.99 | 10.67 | 10.82 | -1.64% | 84,647 | 91,284,022 |
| 2024-01-15 | 11.11 | 11.18 | 10.87 | 11 | -2.22% | 80,715 | 88,817,425 |
| 2024-01-12 | 11.2 | 11.42 | 10.98 | 11.25 | -0.18% | 108,711 | 122,123,782 |
| 2024-01-11 | 10.87 | 11.3 | 10.81 | 11.27 | +3.68% | 71,035 | 79,071,667 |
| 2024-01-10 | 11.1 | 11.1 | 10.78 | 10.87 | -2.51% | 59,097 | 64,502,362 |
| 2024-01-09 | 11.12 | 11.29 | 11 | 11.15 | +1.55% | 65,209 | 72,814,108 |
| 2024-01-08 | 11.38 | 11.39 | 10.98 | 10.98 | -3.51% | 71,728 | 79,743,533 |
| 2024-01-05 | 11.71 | 11.83 | 11.32 | 11.38 | -2.49% | 68,249 | 78,901,665 |
| 2024-01-04 | 11.82 | 11.88 | 11.65 | 11.67 | -0.68% | 54,812 | 64,420,153 |
| 2024-01-03 | 11.96 | 11.96 | 11.64 | 11.75 | -1.18% | 75,195 | 88,513,272 |
| 2024-01-02 | 11.92 | 12.1 | 11.85 | 11.89 | -0.42% | 89,582 | 107,403,062 |
| 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：