股票概览
10.38
-0.57%
-0.06
10.44
开盘价
10.51
最高价
10.3
最低价
32,818
成交量
数据更新至: 2024-05-20
技术指标
10.21
MA5 (5日均线)
10.32
MA10 (10日均线)
10.29
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 | 10.44 | 10.51 | 10.3 | 10.38 | -0.57% | 32,818 | 34,117,602 |
| 2024-05-17 | 10.26 | 10.44 | 10.13 | 10.44 | +2.45% | 42,225 | 43,594,832 |
| 2024-05-16 | 10.02 | 10.28 | 9.99 | 10.19 | +2% | 38,257 | 38,974,908 |
| 2024-05-15 | 10.07 | 10.15 | 9.93 | 9.99 | -0.5% | 29,723 | 29,905,750 |
| 2024-05-14 | 10.07 | 10.19 | 9.93 | 10.04 | +1.01% | 37,173 | 37,350,335 |
| 2024-05-13 | 10.32 | 10.32 | 9.91 | 9.94 | -4.15% | 48,845 | 48,971,613 |
| 2024-05-10 | 10.6 | 10.68 | 10.32 | 10.37 | -2.45% | 35,362 | 36,950,101 |
| 2024-05-09 | 10.42 | 10.65 | 10.42 | 10.63 | +1.33% | 35,789 | 37,847,208 |
| 2024-05-08 | 10.69 | 10.7 | 10.36 | 10.49 | -2.15% | 43,283 | 45,452,415 |
| 2024-05-07 | 10.62 | 10.77 | 10.57 | 10.72 | +0.56% | 41,082 | 43,906,323 |
| 2024-05-06 | 10.7 | 10.88 | 10.6 | 10.66 | +0.38% | 43,358 | 46,392,192 |
| 2024-04-30 | 10.68 | 10.83 | 10.47 | 10.62 | -0.65% | 54,345 | 57,925,457 |
| 2024-04-29 | 10.39 | 10.73 | 10.15 | 10.69 | +1.23% | 90,487 | 94,960,807 |
| 2024-04-26 | 10.29 | 10.62 | 10.25 | 10.56 | +2.42% | 51,151 | 53,661,974 |
| 2024-04-25 | 10.32 | 10.42 | 10.2 | 10.31 | -0.1% | 38,203 | 39,489,069 |
| 2024-04-24 | 10.08 | 10.35 | 10.08 | 10.32 | +2.79% | 49,297 | 50,567,326 |
| 2024-04-23 | 9.73 | 10.09 | 9.7 | 10.04 | +3.72% | 47,986 | 47,764,532 |
| 2024-04-22 | 10.06 | 10.16 | 9.41 | 9.68 | -1.02% | 44,904 | 43,733,194 |
| 2024-04-19 | 9.82 | 9.95 | 9.73 | 9.78 | -1.41% | 39,063 | 38,341,767 |
| 2024-04-18 | 9.92 | 10.13 | 9.71 | 9.92 | 0% | 59,063 | 58,893,482 |
| 2024-04-17 | 8.99 | 9.93 | 8.99 | 9.92 | +10.59% | 69,116 | 66,688,634 |
| 2024-04-16 | 9.77 | 9.85 | 8.96 | 8.97 | -9.39% | 72,319 | 66,693,916 |
| 2024-04-15 | 10.38 | 10.61 | 9.63 | 9.9 | -6.16% | 79,392 | 79,570,969 |
| 2024-04-12 | 10.59 | 10.77 | 10.55 | 10.55 | -0.19% | 42,282 | 45,099,708 |
| 2024-04-11 | 10.47 | 10.81 | 10.44 | 10.57 | -0.75% | 49,128 | 52,357,576 |
| 2024-04-10 | 10.89 | 10.92 | 10.41 | 10.65 | -2.38% | 57,274 | 60,754,362 |
| 2024-04-09 | 10.81 | 10.95 | 10.69 | 10.91 | +1.02% | 40,900 | 44,259,211 |
| 2024-04-08 | 11.17 | 11.17 | 10.75 | 10.8 | -3.31% | 48,488 | 52,969,601 |
| 2024-04-03 | 11.51 | 11.51 | 11.07 | 11.17 | -2.95% | 50,291 | 56,442,225 |
| 2024-04-02 | 11.71 | 11.75 | 11.41 | 11.51 | -1.71% | 45,385 | 52,304,085 |
| 2024-04-01 | 11.6 | 11.76 | 11.6 | 11.71 | +1.56% | 59,260 | 69,223,753 |
| 2024-03-29 | 11.3 | 11.58 | 11.07 | 11.53 | +1.86% | 62,285 | 70,617,396 |
| 2024-03-28 | 10.89 | 11.45 | 10.89 | 11.32 | +3.76% | 66,857 | 75,231,885 |
| 2024-03-27 | 11.6 | 11.65 | 10.91 | 10.91 | -6.19% | 83,979 | 94,110,256 |
| 2024-03-26 | 11.93 | 12.06 | 11.46 | 11.63 | -2.43% | 78,193 | 91,912,477 |
| 2024-03-25 | 12.4 | 12.55 | 11.9 | 11.92 | -4.49% | 84,463 | 103,532,529 |
| 2024-03-22 | 12.69 | 12.77 | 12.28 | 12.48 | -1.65% | 84,689 | 105,810,293 |
| 2024-03-21 | 12.87 | 12.95 | 12.55 | 12.69 | -1.7% | 89,725 | 114,196,511 |
| 2024-03-20 | 12.61 | 12.92 | 12.59 | 12.91 | +1.57% | 94,002 | 119,831,247 |
| 2024-03-19 | 12.6 | 12.85 | 12.52 | 12.71 | +0.55% | 99,413 | 126,274,986 |
| 2024-03-18 | 12.47 | 12.64 | 12.37 | 12.64 | +1.85% | 89,058 | 111,427,057 |
| 2024-03-15 | 12.21 | 12.42 | 12.02 | 12.41 | +1.89% | 91,210 | 112,053,634 |
| 2024-03-14 | 12.33 | 12.41 | 11.96 | 12.18 | -2.56% | 92,216 | 112,355,277 |
| 2024-03-13 | 12.35 | 12.61 | 12.2 | 12.5 | +1.54% | 116,786 | 145,365,320 |
| 2024-03-12 | 12.33 | 12.42 | 12.08 | 12.31 | 0% | 85,729 | 105,094,488 |
| 2024-03-11 | 12 | 12.31 | 11.91 | 12.31 | +1.65% | 80,727 | 97,856,816 |
| 2024-03-08 | 11.73 | 12.13 | 11.68 | 12.11 | +2.89% | 72,794 | 86,697,948 |
| 2024-03-07 | 11.95 | 12.26 | 11.77 | 11.77 | -1.01% | 92,744 | 111,733,032 |
| 2024-03-06 | 11.8 | 12.08 | 11.62 | 11.89 | -0.17% | 67,703 | 80,400,752 |
| 2024-03-05 | 12.09 | 12.09 | 11.72 | 11.91 | -2.3% | 82,356 | 98,354,180 |
| 2024-03-04 | 12.34 | 12.43 | 11.97 | 12.19 | -0.65% | 86,170 | 105,006,634 |
| 2024-03-01 | 12 | 12.3 | 11.86 | 12.27 | +2.68% | 91,914 | 111,302,589 |
| 2024-02-29 | 11.14 | 12 | 11.11 | 11.95 | +4.82% | 106,857 | 125,785,324 |
| 2024-02-28 | 12.66 | 12.78 | 11.38 | 11.4 | -10.45% | 175,244 | 213,600,288 |
| 2024-02-27 | 12.25 | 12.73 | 12.11 | 12.73 | +3.92% | 124,158 | 153,969,203 |
| 2024-02-26 | 12.22 | 12.63 | 11.89 | 12.25 | +1.07% | 136,976 | 168,000,966 |
| 2024-02-23 | 11.65 | 12.15 | 11.52 | 12.12 | +4.03% | 130,071 | 155,211,251 |
| 2024-02-22 | 11.39 | 11.68 | 11.2 | 11.65 | +4.77% | 121,793 | 140,094,671 |
| 2024-02-21 | 10.88 | 11.46 | 10.85 | 11.12 | +0.63% | 100,124 | 112,181,280 |
| 2024-02-20 | 11.09 | 11.09 | 10.8 | 11.05 | -0.9% | 69,856 | 76,615,128 |
| 2024-02-19 | 10.9 | 11.3 | 10.76 | 11.15 | +4.69% | 104,333 | 114,967,074 |
| 2024-02-08 | 9.78 | 10.74 | 9.63 | 10.65 | +10.48% | 92,145 | 94,247,307 |
| 2024-02-07 | 9.8 | 10.17 | 9.44 | 9.64 | -2.72% | 93,472 | 92,049,013 |
| 2024-02-06 | 9.12 | 10.26 | 8.7 | 9.91 | +5.76% | 109,548 | 102,898,012 |
| 2024-02-05 | 10.5 | 10.68 | 9.34 | 9.37 | -12.43% | 125,493 | 123,389,999 |
| 2024-02-02 | 10.6 | 10.94 | 9.96 | 10.7 | +0.66% | 123,584 | 130,227,240 |
| 2024-02-01 | 10.69 | 10.97 | 10.31 | 10.63 | -1.76% | 99,951 | 106,264,910 |
| 2024-01-31 | 11.59 | 11.7 | 10.6 | 10.82 | -9.83% | 178,466 | 197,799,039 |
| 2024-01-30 | 12.57 | 12.59 | 11.95 | 12 | -5.51% | 89,164 | 109,197,757 |
| 2024-01-29 | 13.87 | 13.87 | 12.7 | 12.7 | -7.5% | 110,540 | 144,108,335 |
| 2024-01-26 | 14.14 | 14.36 | 13.7 | 13.73 | -3.38% | 99,975 | 140,021,936 |
| 2024-01-25 | 13.61 | 14.27 | 13.57 | 14.21 | +3.35% | 120,097 | 168,408,508 |
| 2024-01-24 | 13.91 | 14.13 | 13.03 | 13.75 | -1.08% | 141,592 | 192,156,483 |
| 2024-01-23 | 13.9 | 14.24 | 13.7 | 13.9 | -0.57% | 112,993 | 157,716,894 |
| 2024-01-22 | 15.25 | 15.39 | 13.61 | 13.98 | -9.92% | 187,564 | 273,249,397 |
| 2024-01-19 | 16.66 | 16.67 | 15.45 | 15.52 | -7.67% | 202,693 | 327,549,058 |
| 2024-01-18 | 15.8 | 16.89 | 15.6 | 16.81 | +3.26% | 243,743 | 396,440,551 |
| 2024-01-17 | 16.2 | 16.89 | 16.13 | 16.28 | -0.43% | 242,047 | 399,592,752 |
| 2024-01-16 | 16.04 | 16.35 | 15.46 | 16.35 | +0.93% | 147,035 | 232,648,647 |
| 2024-01-15 | 15.63 | 16.38 | 15.6 | 16.2 | +2.53% | 156,341 | 251,775,141 |
| 2024-01-12 | 16.24 | 16.48 | 15.75 | 15.8 | -1.99% | 149,508 | 240,328,788 |
| 2024-01-11 | 14.83 | 16.28 | 14.76 | 16.12 | +8.7% | 203,243 | 320,731,214 |
| 2024-01-10 | 15.31 | 15.43 | 14.28 | 14.83 | -3.2% | 124,466 | 183,705,473 |
| 2024-01-09 | 16.08 | 16.29 | 14.84 | 15.32 | -4.43% | 182,263 | 284,923,004 |
| 2024-01-08 | 15.94 | 16.39 | 15.73 | 16.03 | -0.68% | 163,765 | 263,814,250 |
| 2024-01-05 | 15.76 | 16.28 | 15.43 | 16.14 | +1.51% | 204,742 | 326,601,216 |
| 2024-01-04 | 15.16 | 16.4 | 14.98 | 15.9 | +4.19% | 185,766 | 293,821,760 |
| 2024-01-03 | 15.2 | 15.48 | 15.02 | 15.26 | +0.46% | 63,727 | 97,139,644 |
| 2024-01-02 | 15.39 | 15.4 | 15.13 | 15.19 | -0.91% | 40,319 | 61,546,067 |
| 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：