股票概览
10.5
+3.04%
+0.31
10.2
开盘价
10.53
最高价
10.1
最低价
41,114
成交量
数据更新至: 2024-05-20
技术指标
10.23
MA5 (5日均线)
10.17
MA10 (10日均线)
9.67
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 | 10.2 | 10.53 | 10.1 | 10.5 | +3.04% | 41,114 | 42,784,543 |
| 2024-05-17 | 10.15 | 10.19 | 10.02 | 10.19 | +1.49% | 26,509 | 26,775,068 |
| 2024-05-16 | 10.1 | 10.28 | 9.99 | 10.04 | -0.5% | 34,418 | 34,781,734 |
| 2024-05-15 | 10.2 | 10.6 | 10.07 | 10.09 | -2.13% | 37,405 | 38,517,384 |
| 2024-05-14 | 10.3 | 10.6 | 10.16 | 10.31 | -0.96% | 61,589 | 63,368,623 |
| 2024-05-13 | 10.1 | 10.84 | 9.91 | 10.41 | +3.69% | 79,529 | 82,847,347 |
| 2024-05-10 | 10.15 | 10.15 | 9.96 | 10.04 | -0.3% | 18,889 | 18,938,306 |
| 2024-05-09 | 9.96 | 10.13 | 9.91 | 10.07 | +1.41% | 22,038 | 22,174,958 |
| 2024-05-08 | 10.06 | 10.11 | 9.86 | 9.93 | -1.39% | 26,244 | 26,106,525 |
| 2024-05-07 | 10.08 | 10.12 | 9.92 | 10.07 | +0.1% | 31,205 | 31,316,997 |
| 2024-05-06 | 9.81 | 10.07 | 9.81 | 10.06 | +2.76% | 36,951 | 36,927,427 |
| 2024-04-30 | 9.63 | 9.83 | 9.6 | 9.79 | +1.24% | 39,522 | 38,597,107 |
| 2024-04-29 | 9.46 | 9.71 | 9.43 | 9.67 | +2.55% | 35,799 | 34,335,843 |
| 2024-04-26 | 9.21 | 9.52 | 9.15 | 9.43 | +2.17% | 29,594 | 27,723,274 |
| 2024-04-25 | 9.23 | 9.29 | 9.13 | 9.23 | -0.32% | 27,918 | 25,757,489 |
| 2024-04-24 | 8.85 | 9.27 | 8.85 | 9.26 | +5.59% | 36,012 | 32,716,752 |
| 2024-04-23 | 8.54 | 8.84 | 8.5 | 8.77 | +2.93% | 27,156 | 23,644,817 |
| 2024-04-22 | 8.33 | 8.64 | 8.1 | 8.52 | +0.83% | 23,787 | 20,049,659 |
| 2024-04-19 | 8.55 | 8.57 | 8.32 | 8.45 | -1.17% | 17,993 | 15,180,958 |
| 2024-04-18 | 8.68 | 8.69 | 8.39 | 8.55 | -0.93% | 24,920 | 21,335,639 |
| 2024-04-17 | 7.95 | 8.63 | 7.95 | 8.63 | +10.36% | 34,552 | 29,082,961 |
| 2024-04-16 | 8.4 | 8.43 | 7.63 | 7.82 | -8% | 47,841 | 37,800,394 |
| 2024-04-15 | 9.08 | 9.26 | 8.34 | 8.5 | -7.41% | 44,266 | 38,245,374 |
| 2024-04-12 | 9.44 | 9.45 | 9.16 | 9.18 | -2.03% | 31,908 | 29,636,996 |
| 2024-04-11 | 9.23 | 9.68 | 9.12 | 9.37 | +1.41% | 33,396 | 31,492,408 |
| 2024-04-10 | 9.5 | 9.56 | 9.16 | 9.24 | -2.63% | 27,787 | 25,810,986 |
| 2024-04-09 | 9.3 | 9.53 | 9.29 | 9.49 | +2.04% | 20,988 | 19,775,161 |
| 2024-04-08 | 9.63 | 9.66 | 9.25 | 9.3 | -3.33% | 39,825 | 37,551,578 |
| 2024-04-03 | 9.74 | 9.75 | 9.4 | 9.62 | -1.03% | 37,343 | 35,664,126 |
| 2024-04-02 | 9.8 | 9.86 | 9.64 | 9.72 | -1.02% | 47,279 | 45,978,273 |
| 2024-04-01 | 9.88 | 9.98 | 9.65 | 9.82 | -1.11% | 100,378 | 97,903,333 |
| 2024-03-29 | 9.43 | 10.38 | 9.4 | 9.93 | +5.19% | 109,559 | 108,585,452 |
| 2024-03-28 | 8.92 | 9.74 | 8.92 | 9.44 | +5.71% | 45,644 | 42,666,424 |
| 2024-03-27 | 9.46 | 9.47 | 8.93 | 8.93 | -4.59% | 26,623 | 24,376,430 |
| 2024-03-26 | 9.38 | 9.54 | 9.18 | 9.36 | -0.53% | 29,054 | 27,181,238 |
| 2024-03-25 | 9.74 | 9.81 | 9.36 | 9.41 | -4.27% | 39,645 | 38,186,890 |
| 2024-03-22 | 9.94 | 9.98 | 9.7 | 9.83 | -1.11% | 34,524 | 33,898,539 |
| 2024-03-21 | 10.04 | 10.07 | 9.78 | 9.94 | -1.19% | 43,329 | 42,992,300 |
| 2024-03-20 | 9.7 | 10.11 | 9.7 | 10.06 | +3.6% | 56,112 | 55,547,362 |
| 2024-03-19 | 9.72 | 9.82 | 9.61 | 9.71 | +0.1% | 42,860 | 41,652,257 |
| 2024-03-18 | 9.62 | 9.82 | 9.52 | 9.7 | +0.83% | 60,648 | 58,350,674 |
| 2024-03-15 | 9.15 | 9.64 | 9.1 | 9.62 | +4.23% | 57,884 | 54,594,768 |
| 2024-03-14 | 9.38 | 9.55 | 9.09 | 9.23 | -0.86% | 45,566 | 42,532,878 |
| 2024-03-13 | 9.3 | 9.37 | 9.19 | 9.31 | +0.32% | 34,629 | 32,144,536 |
| 2024-03-12 | 9.25 | 9.32 | 9.09 | 9.28 | +0.65% | 36,932 | 33,964,601 |
| 2024-03-11 | 9.12 | 9.3 | 8.95 | 9.22 | +0.99% | 36,782 | 33,490,237 |
| 2024-03-08 | 9.27 | 9.29 | 8.82 | 9.13 | -1.62% | 54,846 | 49,542,635 |
| 2024-03-07 | 8.95 | 9.71 | 8.95 | 9.28 | +3.69% | 88,580 | 82,896,848 |
| 2024-03-06 | 8.6 | 8.97 | 8.49 | 8.95 | +4.68% | 47,525 | 41,813,042 |
| 2024-03-05 | 8.75 | 8.86 | 8.52 | 8.55 | -2.17% | 34,913 | 30,324,995 |
| 2024-03-04 | 8.88 | 8.96 | 8.46 | 8.74 | -1.58% | 45,610 | 39,606,672 |
| 2024-03-01 | 8.55 | 8.98 | 8.5 | 8.88 | +3.86% | 58,854 | 51,130,599 |
| 2024-02-29 | 8.08 | 8.64 | 8.08 | 8.55 | +4.01% | 63,839 | 53,524,121 |
| 2024-02-28 | 9.35 | 9.75 | 8.15 | 8.22 | -11.33% | 79,325 | 70,399,240 |
| 2024-02-27 | 9.02 | 9.28 | 8.82 | 9.27 | +1.76% | 43,609 | 39,890,092 |
| 2024-02-26 | 8.7 | 9.45 | 8.7 | 9.11 | +4.35% | 64,767 | 58,951,347 |
| 2024-02-23 | 8.45 | 8.86 | 8.36 | 8.73 | +3.44% | 55,026 | 47,273,081 |
| 2024-02-22 | 8.1 | 8.54 | 8.1 | 8.44 | +3.94% | 39,988 | 33,517,221 |
| 2024-02-21 | 7.92 | 8.52 | 7.9 | 8.12 | +0.74% | 42,888 | 35,394,640 |
| 2024-02-20 | 7.81 | 8.06 | 7.58 | 8.06 | +2.41% | 37,184 | 29,412,369 |
| 2024-02-19 | 7.5 | 8.11 | 7.49 | 7.87 | +5.64% | 72,960 | 57,601,481 |
| 2024-02-08 | 6.55 | 7.45 | 6.4 | 7.45 | +15.33% | 91,074 | 63,134,658 |
| 2024-02-07 | 6.91 | 6.95 | 6.24 | 6.46 | -7.05% | 78,683 | 51,058,948 |
| 2024-02-06 | 6.7 | 7.19 | 6.25 | 6.95 | 0% | 86,545 | 57,744,468 |
| 2024-02-05 | 8 | 8 | 6.63 | 6.95 | -13.45% | 87,373 | 61,578,433 |
| 2024-02-02 | 8.64 | 8.85 | 7.74 | 8.03 | -7.17% | 43,428 | 35,747,071 |
| 2024-02-01 | 8.73 | 8.77 | 8.28 | 8.65 | -0.35% | 49,080 | 42,060,013 |
| 2024-01-31 | 9.33 | 9.33 | 8.61 | 8.68 | -6.47% | 35,177 | 31,360,256 |
| 2024-01-30 | 9.78 | 9.78 | 9.23 | 9.28 | -4.62% | 30,579 | 29,020,627 |
| 2024-01-29 | 10.25 | 10.28 | 9.67 | 9.73 | -4.61% | 29,011 | 28,587,856 |
| 2024-01-26 | 10.24 | 10.37 | 10.09 | 10.2 | -0.58% | 24,861 | 25,485,669 |
| 2024-01-25 | 9.69 | 10.27 | 9.63 | 10.26 | +5.77% | 28,542 | 28,549,347 |
| 2024-01-24 | 9.58 | 9.86 | 9.34 | 9.7 | +2.11% | 38,420 | 36,863,183 |
| 2024-01-23 | 9.66 | 9.67 | 9.32 | 9.5 | -1.55% | 37,981 | 35,989,215 |
| 2024-01-22 | 10.27 | 10.42 | 9.6 | 9.65 | -6.67% | 38,522 | 38,704,865 |
| 2024-01-19 | 10.56 | 10.67 | 10.26 | 10.34 | -1.62% | 32,233 | 33,517,222 |
| 2024-01-18 | 10.71 | 10.88 | 10.23 | 10.51 | -1.87% | 27,338 | 28,664,284 |
| 2024-01-17 | 11.01 | 11.04 | 10.71 | 10.71 | -2.37% | 23,483 | 25,560,405 |
| 2024-01-16 | 10.98 | 11.07 | 10.81 | 10.97 | -0.09% | 27,104 | 29,605,589 |
| 2024-01-15 | 11.05 | 11.09 | 10.88 | 10.98 | -0.63% | 21,899 | 24,056,592 |
| 2024-01-12 | 11.29 | 11.33 | 11.05 | 11.05 | -1.52% | 18,707 | 20,910,876 |
| 2024-01-11 | 11.07 | 11.27 | 11 | 11.22 | +1.72% | 27,991 | 31,167,647 |
| 2024-01-10 | 11.32 | 11.32 | 11.01 | 11.03 | -1.87% | 33,026 | 36,756,429 |
| 2024-01-09 | 11.14 | 11.47 | 11.14 | 11.24 | +2.37% | 44,731 | 50,557,839 |
| 2024-01-08 | 11.3 | 11.3 | 10.97 | 10.98 | -2.23% | 28,102 | 31,268,438 |
| 2024-01-05 | 11.53 | 11.61 | 11.14 | 11.23 | -2.26% | 27,881 | 31,596,556 |
| 2024-01-04 | 11.56 | 11.57 | 11.41 | 11.49 | -0.26% | 25,121 | 28,842,731 |
| 2024-01-03 | 11.65 | 11.84 | 11.45 | 11.52 | -1.71% | 26,153 | 30,252,656 |
| 2024-01-02 | 11.59 | 11.86 | 11.58 | 11.72 | +1.56% | 40,687 | 47,677,445 |
| 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：