股票概览
10.14
-5.59%
-0.6
10.64
开盘价
10.72
最高价
10.01
最低价
115,055
成交量
数据更新至: 2024-05-20
技术指标
10.07
MA5 (5日均线)
9.85
MA10 (10日均线)
9.51
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 | 10.64 | 10.72 | 10.01 | 10.14 | -5.59% | 115,055 | 117,682,236 |
| 2024-05-17 | 10.48 | 11.28 | 10.31 | 10.74 | +3.07% | 176,200 | 189,644,136 |
| 2024-05-16 | 9.6 | 10.5 | 9.56 | 10.42 | +8.54% | 119,353 | 121,542,485 |
| 2024-05-15 | 9.43 | 9.79 | 9.38 | 9.6 | +1.48% | 46,920 | 45,219,923 |
| 2024-05-14 | 9.39 | 9.63 | 9.3 | 9.46 | -0.73% | 28,136 | 26,690,231 |
| 2024-05-13 | 9.7 | 9.75 | 9.44 | 9.53 | -3.05% | 48,200 | 45,961,917 |
| 2024-05-10 | 9.62 | 10.11 | 9.4 | 9.83 | +2.29% | 73,777 | 72,056,188 |
| 2024-05-09 | 9.39 | 9.64 | 9.39 | 9.61 | +1.91% | 33,266 | 31,793,071 |
| 2024-05-08 | 9.78 | 9.78 | 9.4 | 9.43 | -3.58% | 36,669 | 34,931,134 |
| 2024-05-07 | 9.5 | 9.78 | 9.44 | 9.78 | +2.73% | 48,850 | 47,222,776 |
| 2024-05-06 | 9.4 | 9.7 | 9.38 | 9.52 | +2.92% | 41,060 | 39,057,114 |
| 2024-04-30 | 9.53 | 9.6 | 9.17 | 9.25 | -3.34% | 44,964 | 41,774,225 |
| 2024-04-29 | 9.2 | 9.58 | 9.1 | 9.57 | +1.16% | 64,309 | 60,560,581 |
| 2024-04-26 | 9.65 | 9.78 | 9.33 | 9.46 | -4.44% | 108,372 | 103,284,328 |
| 2024-04-25 | 9.18 | 10.04 | 9.17 | 9.9 | +5.1% | 139,873 | 135,051,250 |
| 2024-04-24 | 8.83 | 9.99 | 8.7 | 9.42 | +3.86% | 127,954 | 120,223,974 |
| 2024-04-23 | 8.32 | 9.3 | 8.32 | 9.07 | +9.94% | 91,387 | 81,741,287 |
| 2024-04-22 | 8.61 | 8.72 | 8.03 | 8.25 | -4.95% | 52,199 | 43,231,931 |
| 2024-04-19 | 8.44 | 8.89 | 8.15 | 8.68 | +2.84% | 62,106 | 52,886,534 |
| 2024-04-18 | 8.38 | 9.05 | 8.33 | 8.44 | +0.72% | 55,114 | 47,401,446 |
| 2024-04-17 | 7.71 | 8.5 | 7.65 | 8.38 | +12.48% | 49,764 | 40,782,085 |
| 2024-04-16 | 8.13 | 8.18 | 7.4 | 7.45 | -9.15% | 51,624 | 39,036,690 |
| 2024-04-15 | 8.89 | 9.04 | 8.02 | 8.2 | -8.69% | 59,486 | 49,787,220 |
| 2024-04-12 | 9.24 | 9.39 | 8.96 | 8.98 | -3.02% | 19,393 | 17,653,704 |
| 2024-04-11 | 9.13 | 9.48 | 9 | 9.26 | +0.22% | 23,690 | 22,021,953 |
| 2024-04-10 | 9.7 | 9.71 | 9.02 | 9.24 | -4.35% | 34,203 | 31,640,438 |
| 2024-04-09 | 9.41 | 9.69 | 9.41 | 9.66 | +2.88% | 24,630 | 23,560,644 |
| 2024-04-08 | 9.98 | 10.06 | 9.35 | 9.39 | -7.03% | 40,999 | 39,299,863 |
| 2024-04-03 | 10.25 | 10.25 | 9.91 | 10.1 | -1.66% | 27,061 | 27,152,981 |
| 2024-04-02 | 10.24 | 10.36 | 10.12 | 10.27 | +1.08% | 35,277 | 36,165,739 |
| 2024-04-01 | 10.03 | 10.28 | 10 | 10.16 | +1.09% | 35,096 | 35,697,623 |
| 2024-03-29 | 9.9 | 10.12 | 9.79 | 10.05 | +2.76% | 37,430 | 37,368,221 |
| 2024-03-28 | 9.4 | 9.9 | 9.33 | 9.78 | +4.94% | 28,950 | 28,005,289 |
| 2024-03-27 | 9.78 | 9.82 | 9.3 | 9.32 | -4.61% | 23,474 | 22,299,304 |
| 2024-03-26 | 9.72 | 9.95 | 9.51 | 9.77 | +0.72% | 27,221 | 26,399,064 |
| 2024-03-25 | 10.1 | 10.17 | 9.68 | 9.7 | -4.24% | 31,851 | 31,566,921 |
| 2024-03-22 | 10.44 | 10.5 | 10.1 | 10.13 | -2.88% | 30,128 | 30,811,617 |
| 2024-03-21 | 10.57 | 10.87 | 10.25 | 10.43 | -1.23% | 36,281 | 37,813,149 |
| 2024-03-20 | 10.18 | 10.56 | 10.16 | 10.56 | +4.04% | 36,995 | 38,422,838 |
| 2024-03-19 | 10.37 | 10.46 | 10.15 | 10.15 | -2.5% | 34,471 | 35,387,810 |
| 2024-03-18 | 10.08 | 10.54 | 10 | 10.41 | +4.94% | 48,383 | 49,818,961 |
| 2024-03-15 | 9.77 | 9.94 | 9.6 | 9.92 | +1.54% | 28,675 | 28,137,584 |
| 2024-03-14 | 9.82 | 9.99 | 9.58 | 9.77 | -0.51% | 33,201 | 32,526,659 |
| 2024-03-13 | 9.72 | 9.9 | 9.61 | 9.82 | +0.2% | 33,906 | 33,067,981 |
| 2024-03-12 | 9.6 | 9.82 | 9.48 | 9.8 | +2.51% | 39,168 | 37,967,379 |
| 2024-03-11 | 9.41 | 9.56 | 9.27 | 9.56 | +2.03% | 34,024 | 32,009,385 |
| 2024-03-08 | 9.35 | 9.5 | 9.05 | 9.37 | +2.74% | 34,588 | 32,057,511 |
| 2024-03-07 | 9.18 | 9.44 | 9.1 | 9.12 | -0.65% | 30,605 | 28,318,061 |
| 2024-03-06 | 9.15 | 9.36 | 8.96 | 9.18 | +1.89% | 27,482 | 25,209,388 |
| 2024-03-05 | 9.35 | 9.38 | 8.97 | 9.01 | -3.64% | 30,981 | 28,185,671 |
| 2024-03-04 | 9.48 | 9.75 | 9.09 | 9.35 | -1.06% | 41,703 | 38,876,272 |
| 2024-03-01 | 9.55 | 9.67 | 9.23 | 9.45 | +0.75% | 41,786 | 39,490,228 |
| 2024-02-29 | 8.9 | 9.45 | 8.8 | 9.38 | +4.69% | 51,587 | 47,817,999 |
| 2024-02-28 | 10.31 | 10.63 | 8.96 | 8.96 | -12.59% | 72,419 | 70,674,447 |
| 2024-02-27 | 9.92 | 10.27 | 9.74 | 10.25 | +3.43% | 37,662 | 38,018,969 |
| 2024-02-26 | 9.78 | 10.18 | 9.54 | 9.91 | +1.33% | 47,551 | 46,962,149 |
| 2024-02-23 | 9.32 | 9.78 | 9.24 | 9.78 | +6.42% | 44,449 | 42,263,885 |
| 2024-02-22 | 8.86 | 9.22 | 8.86 | 9.19 | +4.31% | 42,616 | 38,725,898 |
| 2024-02-21 | 8.44 | 9.1 | 8.32 | 8.81 | +3.89% | 51,409 | 45,475,892 |
| 2024-02-20 | 8.2 | 8.63 | 8.01 | 8.48 | +3.67% | 48,556 | 40,720,624 |
| 2024-02-19 | 7.73 | 8.46 | 7.56 | 8.18 | +5.82% | 67,657 | 55,006,783 |
| 2024-02-08 | 6.95 | 7.78 | 6.51 | 7.73 | +12.52% | 86,404 | 61,476,338 |
| 2024-02-07 | 7.8 | 7.9 | 6.64 | 6.87 | -12.48% | 78,177 | 55,369,137 |
| 2024-02-06 | 8 | 8.47 | 6.92 | 7.85 | -3.56% | 74,430 | 55,296,019 |
| 2024-02-05 | 9.6 | 9.79 | 7.91 | 8.14 | -17.02% | 68,227 | 56,969,844 |
| 2024-02-02 | 10.45 | 10.87 | 9.48 | 9.81 | -5.94% | 36,995 | 37,482,955 |
| 2024-02-01 | 10.85 | 11.12 | 10.21 | 10.43 | -5.61% | 35,614 | 37,397,744 |
| 2024-01-31 | 11.5 | 11.79 | 10.92 | 11.05 | -8.45% | 33,608 | 37,949,493 |
| 2024-01-30 | 12.63 | 12.63 | 11.99 | 12.07 | -4.74% | 19,487 | 23,934,081 |
| 2024-01-29 | 13.43 | 13.43 | 12.61 | 12.67 | -3.65% | 29,865 | 38,420,035 |
| 2024-01-26 | 13.26 | 13.47 | 13.11 | 13.15 | +0.23% | 23,767 | 31,550,752 |
| 2024-01-25 | 12.38 | 13.14 | 12.08 | 13.12 | +7.19% | 36,234 | 46,298,749 |
| 2024-01-24 | 11.99 | 12.28 | 11.63 | 12.24 | +3.55% | 24,120 | 28,980,993 |
| 2024-01-23 | 11.98 | 11.99 | 11.41 | 11.82 | +0.08% | 29,385 | 34,519,363 |
| 2024-01-22 | 12.96 | 13.11 | 11.73 | 11.81 | -8.8% | 31,431 | 38,762,557 |
| 2024-01-19 | 13.49 | 13.49 | 12.95 | 12.95 | -2.56% | 17,216 | 22,557,801 |
| 2024-01-18 | 13.64 | 13.76 | 12.98 | 13.29 | -2.64% | 25,187 | 33,395,065 |
| 2024-01-17 | 14.05 | 14.19 | 13.64 | 13.65 | -2.78% | 13,097 | 18,175,978 |
| 2024-01-16 | 14.09 | 14.18 | 13.79 | 14.04 | -0.35% | 13,113 | 18,337,161 |
| 2024-01-15 | 14.24 | 14.34 | 13.91 | 14.09 | -1.05% | 17,244 | 24,286,608 |
| 2024-01-12 | 14.46 | 14.66 | 14.24 | 14.24 | -0.35% | 20,202 | 29,202,000 |
| 2024-01-11 | 13.96 | 14.37 | 13.96 | 14.29 | +2.14% | 18,033 | 25,580,663 |
| 2024-01-10 | 14.23 | 14.24 | 13.84 | 13.99 | -1.2% | 18,444 | 25,911,819 |
| 2024-01-09 | 14.14 | 14.43 | 14 | 14.16 | +0.5% | 20,972 | 29,819,213 |
| 2024-01-08 | 14.31 | 14.67 | 14.09 | 14.09 | -1.54% | 23,714 | 34,082,589 |
| 2024-01-05 | 14.54 | 14.62 | 14.22 | 14.31 | -1.31% | 12,785 | 18,427,038 |
| 2024-01-04 | 14.55 | 14.55 | 14.37 | 14.5 | -0.34% | 12,404 | 17,955,597 |
| 2024-01-03 | 14.46 | 14.57 | 14.3 | 14.55 | +0.62% | 19,082 | 27,635,808 |
| 2024-01-02 | 14.46 | 14.6 | 14.32 | 14.46 | +0.91% | 16,281 | 23,534,088 |
| 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：