股票概览
10.86
+8.82%
+0.88
10.1
开盘价
10.89
最高价
9.83
最低价
80,324
成交量
数据更新至: 2024-05-20
技术指标
9.82
MA5 (5日均线)
9.63
MA10 (10日均线)
9.28
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 | 10.1 | 10.89 | 9.83 | 10.86 | +8.82% | 80,324 | 83,223,828 |
| 2024-05-17 | 9.56 | 10.04 | 9.42 | 9.98 | +5.5% | 36,322 | 35,682,639 |
| 2024-05-16 | 9.32 | 9.58 | 9.31 | 9.46 | +1.83% | 16,136 | 15,281,976 |
| 2024-05-15 | 9.49 | 9.59 | 9.27 | 9.29 | -2.11% | 21,835 | 20,552,599 |
| 2024-05-14 | 9.15 | 9.6 | 9.15 | 9.49 | +4.4% | 31,309 | 29,449,502 |
| 2024-05-13 | 9.24 | 9.31 | 8.83 | 9.09 | -1.62% | 36,004 | 32,819,370 |
| 2024-05-10 | 9.7 | 9.86 | 9.12 | 9.24 | -4.05% | 29,745 | 27,766,000 |
| 2024-05-09 | 9.54 | 9.78 | 9.54 | 9.63 | +0.94% | 19,193 | 18,552,363 |
| 2024-05-08 | 9.78 | 9.8 | 9.53 | 9.54 | -1.85% | 17,997 | 17,335,998 |
| 2024-05-07 | 9.7 | 9.9 | 9.59 | 9.72 | +0.41% | 23,468 | 22,844,216 |
| 2024-05-06 | 9.52 | 9.95 | 9.52 | 9.68 | +2.11% | 36,848 | 35,907,014 |
| 2024-04-30 | 9.57 | 9.67 | 9.3 | 9.48 | -0.32% | 27,114 | 25,532,221 |
| 2024-04-29 | 9 | 9.54 | 9 | 9.51 | +7.46% | 30,979 | 28,910,948 |
| 2024-04-26 | 8.92 | 8.97 | 8.63 | 8.85 | -0.56% | 25,411 | 22,412,668 |
| 2024-04-25 | 8.95 | 9.01 | 8.76 | 8.9 | +0.11% | 22,028 | 19,626,029 |
| 2024-04-24 | 8.77 | 8.95 | 8.65 | 8.89 | +2.18% | 26,226 | 23,199,990 |
| 2024-04-23 | 8.13 | 8.82 | 8.13 | 8.7 | +7.14% | 38,773 | 33,218,846 |
| 2024-04-22 | 8.58 | 8.59 | 8.03 | 8.12 | -5.47% | 40,645 | 33,234,764 |
| 2024-04-19 | 8.65 | 8.77 | 8.37 | 8.59 | -0.69% | 28,527 | 24,449,646 |
| 2024-04-18 | 8.99 | 9.18 | 8.48 | 8.65 | -3.78% | 45,083 | 39,075,632 |
| 2024-04-17 | 7.89 | 9.19 | 7.89 | 8.99 | +15.85% | 63,805 | 56,400,643 |
| 2024-04-16 | 9.53 | 9.68 | 7.76 | 7.76 | -18.4% | 85,934 | 70,392,357 |
| 2024-04-15 | 11.12 | 11.26 | 9.18 | 9.51 | -15.77% | 77,796 | 76,543,709 |
| 2024-04-12 | 11.42 | 11.68 | 11.19 | 11.29 | -2% | 28,741 | 32,776,069 |
| 2024-04-11 | 11 | 11.75 | 10.8 | 11.52 | +3.04% | 36,940 | 42,309,758 |
| 2024-04-10 | 11.23 | 11.8 | 10.97 | 11.18 | -0.18% | 38,045 | 43,366,100 |
| 2024-04-09 | 11.33 | 11.41 | 11.05 | 11.2 | -1.15% | 27,341 | 30,650,130 |
| 2024-04-08 | 11.77 | 12.12 | 11.2 | 11.33 | -3.9% | 57,719 | 67,247,924 |
| 2024-04-03 | 11.4 | 11.95 | 11.01 | 11.79 | +3.51% | 54,141 | 62,385,576 |
| 2024-04-02 | 11.33 | 11.53 | 11.15 | 11.39 | +0.35% | 28,287 | 32,209,549 |
| 2024-04-01 | 11.31 | 11.4 | 11.03 | 11.35 | +0.44% | 35,005 | 39,340,706 |
| 2024-03-29 | 10.58 | 11.5 | 10.53 | 11.3 | +6.91% | 42,584 | 47,055,101 |
| 2024-03-28 | 10.3 | 10.78 | 10.3 | 10.57 | +3.02% | 33,886 | 35,822,020 |
| 2024-03-27 | 10.9 | 11.01 | 10.26 | 10.26 | -5.52% | 28,206 | 29,938,760 |
| 2024-03-26 | 10.83 | 10.97 | 10.56 | 10.86 | +0.74% | 25,245 | 27,224,604 |
| 2024-03-25 | 11.3 | 11.46 | 10.77 | 10.78 | -4.52% | 29,433 | 32,753,184 |
| 2024-03-22 | 11.7 | 11.74 | 11.22 | 11.29 | -3.83% | 45,313 | 51,590,401 |
| 2024-03-21 | 11.5 | 12.02 | 11.43 | 11.74 | +2.62% | 43,464 | 50,677,403 |
| 2024-03-20 | 11.45 | 11.63 | 11.2 | 11.44 | -0.09% | 36,617 | 41,476,713 |
| 2024-03-19 | 11.14 | 11.6 | 11.09 | 11.45 | +3.25% | 44,595 | 50,883,169 |
| 2024-03-18 | 10.5 | 11.15 | 10.37 | 11.09 | +6.53% | 45,689 | 49,293,868 |
| 2024-03-15 | 10 | 10.43 | 10 | 10.41 | +2.97% | 22,627 | 23,220,452 |
| 2024-03-14 | 10.1 | 10.3 | 9.88 | 10.11 | -0.88% | 23,463 | 23,690,027 |
| 2024-03-13 | 10.25 | 10.3 | 10 | 10.2 | +0.29% | 20,235 | 20,568,158 |
| 2024-03-12 | 9.97 | 10.2 | 9.81 | 10.17 | +2.11% | 28,425 | 28,482,152 |
| 2024-03-11 | 10 | 10.01 | 9.71 | 9.96 | -0.4% | 23,336 | 23,003,532 |
| 2024-03-08 | 9.7 | 10.01 | 9.52 | 10 | +2.88% | 36,853 | 36,226,124 |
| 2024-03-07 | 9.66 | 9.95 | 9.62 | 9.72 | +2.42% | 40,770 | 39,939,602 |
| 2024-03-06 | 9.45 | 9.64 | 9.24 | 9.49 | +0.32% | 27,424 | 25,889,711 |
| 2024-03-05 | 9.7 | 9.78 | 9.29 | 9.46 | -2.47% | 28,683 | 27,020,878 |
| 2024-03-04 | 9.76 | 9.87 | 9.33 | 9.7 | +0.62% | 28,985 | 27,911,325 |
| 2024-03-01 | 9.7 | 9.81 | 9.46 | 9.64 | +2.01% | 29,164 | 28,046,439 |
| 2024-02-29 | 8.75 | 9.55 | 8.75 | 9.45 | +5.7% | 52,260 | 48,477,855 |
| 2024-02-28 | 10.51 | 10.84 | 8.88 | 8.94 | -13.2% | 78,592 | 76,732,248 |
| 2024-02-27 | 10.09 | 10.32 | 10 | 10.3 | +2.08% | 30,794 | 31,336,415 |
| 2024-02-26 | 10.22 | 10.42 | 9.92 | 10.09 | -1.27% | 51,660 | 52,432,505 |
| 2024-02-23 | 9.35 | 10.25 | 9.35 | 10.22 | +9.3% | 72,360 | 71,833,094 |
| 2024-02-22 | 9 | 9.57 | 9 | 9.35 | +2.75% | 31,793 | 29,612,300 |
| 2024-02-21 | 8.5 | 10.05 | 8.43 | 9.1 | +5.69% | 61,808 | 57,401,599 |
| 2024-02-20 | 8.2 | 8.85 | 8.01 | 8.61 | +5.39% | 38,733 | 32,952,225 |
| 2024-02-19 | 7.66 | 8.36 | 7.5 | 8.17 | +7.36% | 51,754 | 41,575,483 |
| 2024-02-08 | 7.03 | 7.74 | 5.8 | 7.61 | +6.88% | 77,153 | 53,020,854 |
| 2024-02-07 | 7.92 | 8.1 | 7.02 | 7.12 | -12.75% | 64,355 | 47,101,207 |
| 2024-02-06 | 7.82 | 8.75 | 6.94 | 8.16 | -4% | 70,495 | 54,292,738 |
| 2024-02-05 | 9.93 | 9.93 | 8.23 | 8.5 | -14.57% | 56,237 | 49,102,731 |
| 2024-02-02 | 10.62 | 10.62 | 9.49 | 9.95 | -3.68% | 38,502 | 38,281,615 |
| 2024-02-01 | 10.74 | 10.74 | 10 | 10.33 | -1.53% | 24,785 | 25,581,266 |
| 2024-01-31 | 11.39 | 11.39 | 10.43 | 10.49 | -7.41% | 26,993 | 29,124,741 |
| 2024-01-30 | 11.88 | 11.88 | 11.31 | 11.33 | -4.06% | 17,746 | 20,447,628 |
| 2024-01-29 | 12.21 | 12.38 | 11.77 | 11.81 | -3.04% | 19,710 | 23,516,365 |
| 2024-01-26 | 12.2 | 12.44 | 12.13 | 12.18 | +0.16% | 16,327 | 20,001,346 |
| 2024-01-25 | 11.61 | 12.18 | 11.36 | 12.16 | +6.29% | 20,163 | 23,911,433 |
| 2024-01-24 | 11.15 | 11.62 | 11.04 | 11.44 | +1.06% | 22,513 | 25,576,006 |
| 2024-01-23 | 11.4 | 11.61 | 11.07 | 11.32 | -2.16% | 21,506 | 24,207,819 |
| 2024-01-22 | 12.38 | 12.43 | 11.25 | 11.57 | -6.92% | 22,178 | 26,409,181 |
| 2024-01-19 | 12.61 | 12.65 | 12.26 | 12.43 | -1.35% | 13,173 | 16,360,281 |
| 2024-01-18 | 12.83 | 12.92 | 12.17 | 12.6 | -1.87% | 26,489 | 33,115,472 |
| 2024-01-17 | 13.37 | 13.37 | 12.84 | 12.84 | -3.46% | 16,240 | 21,258,211 |
| 2024-01-16 | 13.41 | 13.52 | 13.14 | 13.3 | -1.12% | 17,710 | 23,568,218 |
| 2024-01-15 | 13.46 | 13.55 | 13.3 | 13.45 | 0% | 12,710 | 17,050,382 |
| 2024-01-12 | 13.63 | 13.74 | 13.41 | 13.45 | -1.32% | 16,891 | 22,859,683 |
| 2024-01-11 | 13.37 | 13.64 | 13.31 | 13.63 | +1.56% | 17,596 | 23,738,699 |
| 2024-01-10 | 13.72 | 13.72 | 13.23 | 13.42 | -1.68% | 19,060 | 25,646,642 |
| 2024-01-09 | 13.46 | 13.92 | 13.45 | 13.65 | +2.25% | 22,687 | 31,144,149 |
| 2024-01-08 | 13.67 | 13.67 | 13.35 | 13.35 | -2.34% | 16,346 | 22,029,750 |
| 2024-01-05 | 14.18 | 14.18 | 13.62 | 13.67 | -2.84% | 21,821 | 30,219,562 |
| 2024-01-04 | 14.06 | 14.19 | 14.02 | 14.07 | -0.57% | 19,762 | 27,847,477 |
| 2024-01-03 | 14.09 | 14.5 | 13.98 | 14.15 | +0.14% | 32,529 | 46,230,615 |
| 2024-01-02 | 13.87 | 14.19 | 13.85 | 14.13 | +2.02% | 21,937 | 30,851,046 |
| 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：