股票概览
10.43
+3.47%
+0.35
10.2
开盘价
10.46
最高价
10
最低价
225,438
成交量
数据更新至: 2024-05-20
技术指标
10.04
MA5 (5日均线)
10.09
MA10 (10日均线)
9.46
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 | 10.46 | 10 | 10.43 | +3.47% | 225,438 | 232,450,715 |
| 2024-05-17 | 9.8 | 10.09 | 9.65 | 10.08 | +3.07% | 160,395 | 159,594,251 |
| 2024-05-16 | 10 | 10.09 | 9.71 | 9.78 | -1.51% | 177,753 | 175,494,155 |
| 2024-05-15 | 10.03 | 10.33 | 9.93 | 9.93 | -0.3% | 216,162 | 218,713,527 |
| 2024-05-14 | 10.24 | 10.38 | 9.88 | 9.96 | -2.64% | 190,513 | 191,277,062 |
| 2024-05-13 | 10.35 | 10.38 | 10.03 | 10.23 | -2.11% | 213,959 | 218,164,677 |
| 2024-05-10 | 11.16 | 11.16 | 10.3 | 10.45 | -6.36% | 484,330 | 511,310,281 |
| 2024-05-09 | 9.27 | 11.16 | 9.27 | 11.16 | +20% | 328,935 | 344,553,765 |
| 2024-05-08 | 9.49 | 9.57 | 9.27 | 9.3 | -2.62% | 88,479 | 83,273,745 |
| 2024-05-07 | 9.19 | 9.58 | 9.14 | 9.55 | +3.92% | 141,271 | 133,083,977 |
| 2024-05-06 | 9.25 | 9.4 | 9.17 | 9.19 | +0.77% | 77,205 | 71,590,106 |
| 2024-04-30 | 9.46 | 9.49 | 9.02 | 9.12 | -2.67% | 85,266 | 78,179,503 |
| 2024-04-29 | 9.09 | 9.42 | 9.08 | 9.37 | +3.42% | 90,273 | 83,794,564 |
| 2024-04-26 | 8.83 | 9.09 | 8.76 | 9.06 | +2.37% | 92,175 | 82,853,132 |
| 2024-04-25 | 8.84 | 8.93 | 8.72 | 8.85 | 0% | 77,179 | 68,159,167 |
| 2024-04-24 | 8.51 | 8.87 | 8.47 | 8.85 | +3.63% | 91,772 | 80,288,931 |
| 2024-04-23 | 8.39 | 8.66 | 8.39 | 8.54 | +1.91% | 97,011 | 82,797,625 |
| 2024-04-22 | 8.03 | 8.52 | 7.91 | 8.38 | -0.36% | 147,540 | 121,480,378 |
| 2024-04-19 | 8.39 | 8.54 | 8.33 | 8.41 | -1.18% | 84,920 | 71,394,150 |
| 2024-04-18 | 8.53 | 8.75 | 8.3 | 8.51 | -0.35% | 113,175 | 96,619,229 |
| 2024-04-17 | 8.06 | 8.57 | 8.05 | 8.54 | +7.56% | 141,083 | 118,178,082 |
| 2024-04-16 | 8.53 | 8.59 | 7.91 | 7.94 | -7.78% | 144,318 | 116,921,418 |
| 2024-04-15 | 8.9 | 9.11 | 8.47 | 8.61 | -2.93% | 116,085 | 101,553,695 |
| 2024-04-12 | 9.06 | 9.15 | 8.83 | 8.87 | -2.21% | 102,576 | 91,672,327 |
| 2024-04-11 | 9.23 | 9.31 | 9.05 | 9.07 | -1.73% | 80,838 | 74,034,252 |
| 2024-04-10 | 9.61 | 9.64 | 9.14 | 9.23 | -3.35% | 74,738 | 69,389,608 |
| 2024-04-09 | 9.42 | 9.58 | 9.32 | 9.55 | +3.35% | 90,462 | 85,786,890 |
| 2024-04-08 | 9.74 | 9.75 | 9.23 | 9.24 | -4.84% | 89,009 | 83,948,946 |
| 2024-04-03 | 9.96 | 9.98 | 9.69 | 9.71 | -2.9% | 82,771 | 80,857,440 |
| 2024-04-02 | 10.11 | 10.15 | 9.83 | 10 | -1.28% | 83,634 | 83,432,385 |
| 2024-04-01 | 9.93 | 10.18 | 9.9 | 10.13 | +2.95% | 96,201 | 96,623,957 |
| 2024-03-29 | 9.91 | 10.03 | 9.69 | 9.84 | -0.71% | 61,091 | 60,050,472 |
| 2024-03-28 | 9.57 | 10.07 | 9.57 | 9.91 | +3.88% | 126,357 | 124,674,875 |
| 2024-03-27 | 10.28 | 10.35 | 9.52 | 9.54 | -7.29% | 114,949 | 113,448,019 |
| 2024-03-26 | 10.3 | 10.44 | 10.09 | 10.29 | 0% | 96,029 | 98,945,750 |
| 2024-03-25 | 10.84 | 10.84 | 10.26 | 10.29 | -5.07% | 105,964 | 111,645,140 |
| 2024-03-22 | 11.14 | 11.26 | 10.77 | 10.84 | -3.73% | 98,529 | 107,619,377 |
| 2024-03-21 | 11.32 | 11.42 | 11.07 | 11.26 | -0.71% | 104,978 | 118,025,080 |
| 2024-03-20 | 11.26 | 11.34 | 11.16 | 11.34 | +0.98% | 99,085 | 111,658,097 |
| 2024-03-19 | 11.38 | 11.4 | 11.22 | 11.23 | -0.97% | 99,574 | 112,442,743 |
| 2024-03-18 | 11.19 | 11.37 | 11.08 | 11.34 | +1.8% | 109,458 | 122,755,175 |
| 2024-03-15 | 10.99 | 11.15 | 10.88 | 11.14 | +1.18% | 90,383 | 99,616,428 |
| 2024-03-14 | 11.24 | 11.3 | 10.87 | 11.01 | -2.57% | 110,623 | 122,393,767 |
| 2024-03-13 | 11.25 | 11.47 | 11.06 | 11.3 | +0.8% | 111,546 | 125,530,573 |
| 2024-03-12 | 11.01 | 11.31 | 10.9 | 11.21 | +2.37% | 164,138 | 182,883,229 |
| 2024-03-11 | 10.6 | 10.95 | 10.54 | 10.95 | +4.09% | 131,097 | 140,879,621 |
| 2024-03-08 | 10.39 | 10.58 | 10.31 | 10.52 | +1.25% | 107,080 | 111,804,911 |
| 2024-03-07 | 10.85 | 10.95 | 10.37 | 10.39 | -3.44% | 107,514 | 114,424,434 |
| 2024-03-06 | 10.59 | 10.94 | 10.39 | 10.76 | +0.65% | 108,232 | 115,140,121 |
| 2024-03-05 | 10.93 | 11.14 | 10.58 | 10.69 | -2.55% | 133,405 | 144,163,972 |
| 2024-03-04 | 11.1 | 11.27 | 10.75 | 10.97 | -0.18% | 116,661 | 128,033,518 |
| 2024-03-01 | 10.8 | 11.09 | 10.73 | 10.99 | +1.57% | 118,228 | 128,968,785 |
| 2024-02-29 | 10.3 | 10.85 | 10.27 | 10.82 | +4.04% | 140,315 | 149,379,614 |
| 2024-02-28 | 11.3 | 11.69 | 10.36 | 10.4 | -6.73% | 250,258 | 277,542,439 |
| 2024-02-27 | 10.61 | 11.25 | 10.5 | 11.15 | +5.09% | 173,785 | 188,868,279 |
| 2024-02-26 | 10.53 | 10.86 | 10.35 | 10.61 | +2.02% | 167,108 | 176,744,909 |
| 2024-02-23 | 10.23 | 10.41 | 10.03 | 10.4 | +2.46% | 144,701 | 148,081,525 |
| 2024-02-22 | 9.9 | 10.2 | 9.9 | 10.15 | +2.11% | 123,088 | 124,102,795 |
| 2024-02-21 | 9.7 | 10.27 | 9.57 | 9.94 | +1.43% | 194,666 | 194,698,043 |
| 2024-02-20 | 9.85 | 9.85 | 9.55 | 9.8 | -1.8% | 171,141 | 166,432,862 |
| 2024-02-19 | 10.25 | 10.44 | 9.68 | 9.98 | -4.04% | 254,890 | 253,526,888 |
| 2024-02-08 | 8.88 | 10.44 | 8.88 | 10.4 | +16.99% | 242,429 | 242,682,890 |
| 2024-02-07 | 8.62 | 9.28 | 8.55 | 8.89 | +3.37% | 165,607 | 147,892,633 |
| 2024-02-06 | 7.85 | 8.82 | 7.7 | 8.6 | +5.26% | 179,301 | 148,243,547 |
| 2024-02-05 | 9 | 9.15 | 7.9 | 8.17 | -10.12% | 163,985 | 136,927,977 |
| 2024-02-02 | 9.74 | 9.93 | 8.75 | 9.09 | -6.58% | 156,676 | 145,299,016 |
| 2024-02-01 | 10.06 | 10.09 | 9.64 | 9.73 | -2.6% | 99,588 | 97,971,309 |
| 2024-01-31 | 10.24 | 10.72 | 9.94 | 9.99 | -5.31% | 116,881 | 119,899,786 |
| 2024-01-30 | 10.88 | 11.02 | 10.53 | 10.55 | -4% | 75,594 | 81,345,626 |
| 2024-01-29 | 11.35 | 11.43 | 10.89 | 10.99 | -2.31% | 73,097 | 80,801,480 |
| 2024-01-26 | 11.63 | 11.7 | 11.22 | 11.25 | -3.27% | 74,381 | 84,996,268 |
| 2024-01-25 | 11.44 | 11.7 | 11.15 | 11.63 | +2.83% | 98,308 | 112,940,301 |
| 2024-01-24 | 11.43 | 11.58 | 10.85 | 11.31 | -0.7% | 92,864 | 103,750,299 |
| 2024-01-23 | 11.28 | 11.51 | 10.9 | 11.39 | +1.88% | 108,480 | 122,766,628 |
| 2024-01-22 | 11.9 | 11.97 | 11.05 | 11.18 | -6.21% | 117,167 | 135,234,947 |
| 2024-01-19 | 12.19 | 12.42 | 11.9 | 11.92 | -2.69% | 81,894 | 98,681,776 |
| 2024-01-18 | 12.27 | 12.4 | 11.84 | 12.25 | -0.24% | 84,752 | 102,543,953 |
| 2024-01-17 | 12.72 | 12.81 | 12.27 | 12.28 | -3.91% | 58,363 | 72,832,607 |
| 2024-01-16 | 12.79 | 12.94 | 12.52 | 12.78 | -0.39% | 74,028 | 93,968,153 |
| 2024-01-15 | 13.16 | 13.19 | 12.75 | 12.83 | -2.28% | 73,396 | 94,708,806 |
| 2024-01-12 | 13.23 | 13.46 | 13.13 | 13.13 | -1.43% | 53,949 | 71,546,171 |
| 2024-01-11 | 13.07 | 13.45 | 12.99 | 13.32 | +1.68% | 64,899 | 85,867,784 |
| 2024-01-10 | 13.26 | 13.46 | 12.97 | 13.1 | -1.65% | 56,307 | 74,178,148 |
| 2024-01-09 | 13.24 | 13.47 | 13.12 | 13.32 | +0.91% | 58,646 | 77,842,598 |
| 2024-01-08 | 13.6 | 13.65 | 13.18 | 13.2 | -3.08% | 54,847 | 73,343,769 |
| 2024-01-05 | 13.88 | 14.03 | 13.56 | 13.62 | -2.08% | 67,341 | 92,645,038 |
| 2024-01-04 | 14.22 | 14.24 | 13.79 | 13.91 | -2.45% | 84,501 | 117,682,913 |
| 2024-01-03 | 14.71 | 14.85 | 14.09 | 14.26 | -3.19% | 106,943 | 152,843,391 |
| 2024-01-02 | 14.78 | 15.14 | 14.71 | 14.73 | -0.27% | 74,934 | 111,772,559 |
| 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：