股票概览
10.23
-0.49%
-0.05
10.29
开盘价
10.56
最高价
10.03
最低价
47,351
成交量
数据更新至: 2024-05-20
技术指标
9.94
MA5 (5日均线)
9.97
MA10 (10日均线)
9.78
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 | 10.29 | 10.56 | 10.03 | 10.23 | -0.49% | 47,351 | 48,802,391 |
| 2024-05-17 | 9.86 | 10.28 | 9.85 | 10.28 | +3.52% | 34,180 | 34,600,640 |
| 2024-05-16 | 9.63 | 10.08 | 9.63 | 9.93 | +3.44% | 28,178 | 27,909,402 |
| 2024-05-15 | 9.67 | 9.8 | 9.45 | 9.6 | -0.72% | 18,311 | 17,657,444 |
| 2024-05-14 | 9.47 | 9.76 | 9.42 | 9.67 | +3.09% | 26,496 | 25,391,188 |
| 2024-05-13 | 9.95 | 9.98 | 9.36 | 9.38 | -5.92% | 33,014 | 31,438,902 |
| 2024-05-10 | 10.24 | 10.34 | 9.93 | 9.97 | -2.16% | 22,600 | 22,683,850 |
| 2024-05-09 | 10.05 | 10.31 | 10.05 | 10.19 | +0.59% | 14,884 | 15,197,084 |
| 2024-05-08 | 10.36 | 10.38 | 10.06 | 10.13 | -2.22% | 19,937 | 20,275,620 |
| 2024-05-07 | 10.16 | 10.36 | 10.1 | 10.36 | +1.07% | 20,412 | 20,942,509 |
| 2024-05-06 | 10.47 | 10.57 | 10.15 | 10.25 | +0.2% | 29,071 | 29,906,781 |
| 2024-04-30 | 10.28 | 10.51 | 10 | 10.23 | -0.49% | 33,158 | 33,996,608 |
| 2024-04-29 | 9.99 | 10.36 | 9.85 | 10.28 | +2.8% | 46,863 | 47,556,339 |
| 2024-04-26 | 9.74 | 10.04 | 9.58 | 10 | +2.46% | 30,480 | 30,120,689 |
| 2024-04-25 | 9.6 | 9.88 | 9.45 | 9.76 | +1.46% | 33,657 | 32,673,268 |
| 2024-04-24 | 9.26 | 9.69 | 9.21 | 9.62 | +4.11% | 33,758 | 32,183,980 |
| 2024-04-23 | 8.94 | 9.29 | 8.88 | 9.24 | +5.24% | 35,069 | 31,941,590 |
| 2024-04-22 | 8.8 | 8.88 | 8.42 | 8.78 | -0.45% | 25,763 | 22,435,078 |
| 2024-04-19 | 8.8 | 9.03 | 8.73 | 8.82 | -1.56% | 31,639 | 28,001,584 |
| 2024-04-18 | 9.06 | 9.22 | 8.86 | 8.96 | -2.18% | 34,881 | 31,559,401 |
| 2024-04-17 | 8.39 | 9.16 | 8.39 | 9.16 | +12.81% | 46,672 | 41,441,237 |
| 2024-04-16 | 9.14 | 9.14 | 8.04 | 8.12 | -11.64% | 53,237 | 44,400,334 |
| 2024-04-15 | 10.05 | 10.15 | 8.96 | 9.19 | -8.28% | 49,697 | 46,705,855 |
| 2024-04-12 | 10.18 | 10.39 | 10 | 10.02 | -1.38% | 25,794 | 26,240,606 |
| 2024-04-11 | 10.15 | 10.42 | 10 | 10.16 | +0.49% | 24,392 | 24,993,626 |
| 2024-04-10 | 10.57 | 10.63 | 9.97 | 10.11 | -4.26% | 29,419 | 29,951,237 |
| 2024-04-09 | 10.48 | 10.63 | 10.35 | 10.56 | +1.54% | 26,197 | 27,511,213 |
| 2024-04-08 | 10.95 | 11.03 | 10.39 | 10.4 | -5.8% | 35,012 | 37,232,259 |
| 2024-04-03 | 11.47 | 11.59 | 10.85 | 11.04 | -2.3% | 37,102 | 41,115,382 |
| 2024-04-02 | 11.41 | 11.47 | 11.22 | 11.3 | -1.14% | 27,525 | 31,178,350 |
| 2024-04-01 | 11.33 | 11.45 | 11.22 | 11.43 | +1.42% | 30,448 | 34,551,955 |
| 2024-03-29 | 11.11 | 11.31 | 10.86 | 11.27 | +1.62% | 34,168 | 37,972,819 |
| 2024-03-28 | 10.6 | 11.23 | 10.51 | 11.09 | +4.72% | 42,532 | 46,728,131 |
| 2024-03-27 | 10.99 | 11.14 | 10.5 | 10.59 | -4.94% | 38,817 | 41,736,919 |
| 2024-03-26 | 11.31 | 11.58 | 10.91 | 11.14 | -2.28% | 37,953 | 42,341,986 |
| 2024-03-25 | 11.8 | 11.94 | 11.33 | 11.4 | -3.31% | 40,479 | 47,222,367 |
| 2024-03-22 | 11.95 | 12.02 | 11.4 | 11.79 | -1.34% | 49,238 | 57,672,993 |
| 2024-03-21 | 11.95 | 12.15 | 11.68 | 11.95 | +0.67% | 49,148 | 58,643,163 |
| 2024-03-20 | 11.63 | 11.89 | 11.63 | 11.87 | +2.33% | 43,092 | 50,712,638 |
| 2024-03-19 | 11.66 | 11.77 | 11.55 | 11.6 | -0.17% | 50,499 | 58,825,117 |
| 2024-03-18 | 11.31 | 11.68 | 11.2 | 11.62 | +2.92% | 66,681 | 76,559,008 |
| 2024-03-15 | 11.07 | 11.42 | 10.84 | 11.29 | +2.26% | 59,969 | 67,090,454 |
| 2024-03-14 | 11.11 | 11.22 | 10.8 | 11.04 | -1.43% | 39,927 | 43,989,738 |
| 2024-03-13 | 11.17 | 11.39 | 11.03 | 11.2 | +0.63% | 50,466 | 56,746,396 |
| 2024-03-12 | 10.88 | 11.14 | 10.77 | 11.13 | +2.87% | 56,677 | 62,305,019 |
| 2024-03-11 | 10.66 | 10.85 | 10.5 | 10.82 | +1.88% | 37,614 | 40,173,361 |
| 2024-03-08 | 10.45 | 10.65 | 10.31 | 10.62 | +1.63% | 31,611 | 33,205,152 |
| 2024-03-07 | 10.6 | 10.81 | 10.32 | 10.45 | -2.43% | 45,404 | 48,060,982 |
| 2024-03-06 | 10.6 | 10.82 | 10.29 | 10.71 | +0.28% | 58,536 | 61,882,065 |
| 2024-03-05 | 11.01 | 11.11 | 10.61 | 10.68 | -4.04% | 45,189 | 48,885,353 |
| 2024-03-04 | 11.18 | 11.49 | 10.82 | 11.13 | -0.27% | 60,588 | 67,229,014 |
| 2024-03-01 | 10.56 | 11.23 | 10.56 | 11.16 | +5.78% | 75,906 | 82,973,460 |
| 2024-02-29 | 9.94 | 10.56 | 9.9 | 10.55 | +4.87% | 70,713 | 73,049,321 |
| 2024-02-28 | 11.2 | 11.62 | 10.01 | 10.06 | -11.05% | 113,897 | 125,192,222 |
| 2024-02-27 | 10.88 | 11.31 | 10.81 | 11.31 | +2.72% | 70,486 | 77,830,119 |
| 2024-02-26 | 10.84 | 11.37 | 10.53 | 11.01 | +1.01% | 85,235 | 93,182,005 |
| 2024-02-23 | 10.16 | 10.97 | 9.98 | 10.9 | +8.03% | 71,436 | 74,433,793 |
| 2024-02-22 | 9.5 | 10.09 | 9.38 | 10.09 | +7.68% | 63,337 | 61,942,687 |
| 2024-02-21 | 8.9 | 9.76 | 8.9 | 9.37 | +3.65% | 65,768 | 62,095,384 |
| 2024-02-20 | 9 | 9.13 | 8.72 | 9.04 | +0.33% | 50,530 | 45,255,242 |
| 2024-02-19 | 8.4 | 9.16 | 8.4 | 9.01 | +10.82% | 71,279 | 62,858,460 |
| 2024-02-08 | 7.16 | 8.18 | 7.01 | 8.13 | +13.71% | 73,646 | 56,263,153 |
| 2024-02-07 | 7.75 | 7.89 | 7.1 | 7.15 | -7.38% | 100,772 | 74,961,120 |
| 2024-02-06 | 7.82 | 8.17 | 6.92 | 7.72 | -3.86% | 96,680 | 71,968,496 |
| 2024-02-05 | 9.8 | 9.8 | 7.88 | 8.03 | -18.48% | 83,963 | 70,165,161 |
| 2024-02-02 | 10.6 | 10.85 | 9.41 | 9.85 | -6.81% | 51,003 | 51,132,098 |
| 2024-02-01 | 10.83 | 10.91 | 10.2 | 10.57 | -2.49% | 40,515 | 42,691,201 |
| 2024-01-31 | 11.66 | 11.68 | 10.74 | 10.84 | -7.9% | 41,458 | 46,213,652 |
| 2024-01-30 | 12.3 | 12.38 | 11.74 | 11.77 | -4.54% | 24,460 | 29,385,712 |
| 2024-01-29 | 12.96 | 13.18 | 12.31 | 12.33 | -4.86% | 25,631 | 32,155,939 |
| 2024-01-26 | 12.9 | 13.26 | 12.85 | 12.96 | 0% | 22,244 | 29,057,324 |
| 2024-01-25 | 12.29 | 12.97 | 12.12 | 12.96 | +5.54% | 38,240 | 48,152,448 |
| 2024-01-24 | 12.2 | 12.38 | 11.69 | 12.28 | +0.74% | 42,338 | 50,890,514 |
| 2024-01-23 | 12.75 | 12.78 | 11.9 | 12.19 | -3.94% | 48,956 | 59,819,250 |
| 2024-01-22 | 13.66 | 13.8 | 12.57 | 12.69 | -6.83% | 28,135 | 37,018,856 |
| 2024-01-19 | 13.88 | 13.98 | 13.57 | 13.62 | -1.87% | 23,321 | 32,059,528 |
| 2024-01-18 | 14.22 | 14.4 | 13.49 | 13.88 | -3.07% | 40,835 | 56,421,127 |
| 2024-01-17 | 14.36 | 14.67 | 14.2 | 14.32 | -0.42% | 37,041 | 53,404,064 |
| 2024-01-16 | 14.54 | 14.65 | 14.1 | 14.38 | -1.1% | 26,537 | 37,962,536 |
| 2024-01-15 | 15.03 | 15.03 | 14.3 | 14.54 | -3.26% | 41,457 | 60,096,952 |
| 2024-01-12 | 15.2 | 15.43 | 14.96 | 15.03 | -1.57% | 34,333 | 51,960,897 |
| 2024-01-11 | 14.56 | 15.35 | 14.52 | 15.27 | +5.17% | 43,019 | 64,820,235 |
| 2024-01-10 | 14.74 | 14.86 | 14.4 | 14.52 | -1.96% | 24,959 | 36,349,795 |
| 2024-01-09 | 14.76 | 15.13 | 14.75 | 14.81 | +0.75% | 30,895 | 46,107,897 |
| 2024-01-08 | 15.2 | 15.2 | 14.7 | 14.7 | -2.91% | 36,970 | 55,048,721 |
| 2024-01-05 | 15.37 | 15.37 | 14.98 | 15.14 | -1.37% | 37,620 | 56,997,093 |
| 2024-01-04 | 15.22 | 15.47 | 15.04 | 15.35 | +1.05% | 29,332 | 44,865,082 |
| 2024-01-03 | 15.15 | 15.25 | 14.98 | 15.19 | -0.33% | 19,870 | 30,045,018 |
| 2024-01-02 | 14.94 | 15.29 | 14.88 | 15.24 | +1.8% | 29,080 | 44,041,819 |
| 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：