股票概览
10.02
+0.5%
+0.05
9.97
开盘价
10.2
最高价
9.87
最低价
73,447
成交量
数据更新至: 2024-05-20
技术指标
10.20
MA5 (5日均线)
10.32
MA10 (10日均线)
9.79
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 | 9.97 | 10.2 | 9.87 | 10.02 | +0.5% | 73,447 | 73,503,034 |
| 2024-05-17 | 10.13 | 10.23 | 9.87 | 9.97 | -3.02% | 92,631 | 92,611,541 |
| 2024-05-16 | 10.4 | 10.87 | 10.15 | 10.28 | +0.78% | 79,945 | 83,255,829 |
| 2024-05-15 | 10.35 | 10.57 | 10.1 | 10.2 | -3.23% | 85,437 | 87,903,446 |
| 2024-05-14 | 10.09 | 10.7 | 10.09 | 10.54 | +3.33% | 138,516 | 145,918,495 |
| 2024-05-13 | 10.03 | 10.8 | 9.9 | 10.2 | -0.39% | 74,674 | 76,582,672 |
| 2024-05-10 | 10.45 | 10.88 | 10.19 | 10.24 | -2.85% | 105,671 | 110,755,371 |
| 2024-05-09 | 10.35 | 10.73 | 10.35 | 10.54 | +1.35% | 104,565 | 110,373,545 |
| 2024-05-08 | 10.53 | 10.84 | 10.33 | 10.4 | -4.06% | 137,186 | 144,067,700 |
| 2024-05-07 | 9.9 | 11.54 | 9.83 | 10.84 | +8.73% | 207,083 | 220,706,141 |
| 2024-05-06 | 9.48 | 9.98 | 9.46 | 9.97 | +5.28% | 103,631 | 101,253,270 |
| 2024-04-30 | 9.48 | 9.87 | 9.38 | 9.47 | -0.63% | 74,374 | 71,314,227 |
| 2024-04-29 | 9.45 | 9.68 | 9.31 | 9.53 | +0.85% | 64,681 | 61,502,333 |
| 2024-04-26 | 9.22 | 9.73 | 9.01 | 9.45 | +0.75% | 83,703 | 78,452,988 |
| 2024-04-25 | 9.05 | 9.52 | 8.93 | 9.38 | +3.19% | 69,036 | 64,580,273 |
| 2024-04-24 | 8.85 | 9.1 | 8.71 | 9.09 | +0.78% | 45,382 | 40,612,014 |
| 2024-04-23 | 8.75 | 9.32 | 8.66 | 9.02 | +2.27% | 57,538 | 51,415,268 |
| 2024-04-22 | 8.94 | 9.04 | 8.5 | 8.82 | -2.76% | 49,273 | 43,141,945 |
| 2024-04-19 | 8.68 | 9.33 | 8.46 | 9.07 | +4.49% | 70,318 | 63,601,518 |
| 2024-04-18 | 8.62 | 8.94 | 8.6 | 8.68 | -1.14% | 35,354 | 31,061,932 |
| 2024-04-17 | 8.18 | 8.8 | 8.18 | 8.78 | +9.75% | 45,369 | 39,078,908 |
| 2024-04-16 | 8.85 | 8.85 | 7.88 | 8 | -10.11% | 64,015 | 52,324,184 |
| 2024-04-15 | 9.6 | 9.65 | 8.77 | 8.9 | -7.96% | 76,564 | 69,610,598 |
| 2024-04-12 | 9.48 | 9.77 | 9.35 | 9.67 | +1.36% | 69,482 | 66,644,066 |
| 2024-04-11 | 9.44 | 9.63 | 9.29 | 9.54 | +0.74% | 49,437 | 46,962,585 |
| 2024-04-10 | 9.7 | 9.7 | 9.32 | 9.47 | -0.94% | 67,804 | 64,422,049 |
| 2024-04-09 | 9 | 9.57 | 9 | 9.56 | +5.87% | 67,168 | 63,137,409 |
| 2024-04-08 | 9.41 | 9.41 | 9.03 | 9.03 | -4.85% | 48,553 | 44,629,476 |
| 2024-04-03 | 9.4 | 9.67 | 9.25 | 9.49 | -0.63% | 59,793 | 56,434,074 |
| 2024-04-02 | 9.29 | 9.58 | 9.28 | 9.55 | +2.47% | 68,266 | 64,745,809 |
| 2024-04-01 | 9.06 | 9.4 | 9 | 9.32 | +2.87% | 44,145 | 40,769,555 |
| 2024-03-29 | 8.88 | 9.09 | 8.82 | 9.06 | +2.14% | 38,037 | 34,242,681 |
| 2024-03-28 | 8.57 | 8.98 | 8.56 | 8.87 | +2.07% | 44,815 | 39,525,831 |
| 2024-03-27 | 9.45 | 9.45 | 8.6 | 8.69 | -9.38% | 73,322 | 66,612,478 |
| 2024-03-26 | 9.09 | 9.59 | 9.03 | 9.59 | +6.32% | 88,168 | 81,937,739 |
| 2024-03-25 | 9.09 | 9.2 | 8.96 | 9.02 | -0.77% | 44,386 | 40,322,027 |
| 2024-03-22 | 9.3 | 9.31 | 8.94 | 9.09 | -2.57% | 67,319 | 61,301,482 |
| 2024-03-21 | 9.37 | 9.43 | 9.14 | 9.33 | -1.17% | 80,544 | 74,758,070 |
| 2024-03-20 | 9.66 | 9.8 | 9.42 | 9.44 | -3.08% | 98,923 | 94,382,137 |
| 2024-03-19 | 9.67 | 9.86 | 9.53 | 9.74 | -4.32% | 136,037 | 131,938,235 |
| 2024-03-18 | 10 | 10.57 | 9.9 | 10.18 | +0.59% | 195,465 | 199,008,893 |
| 2024-03-15 | 8.41 | 10.12 | 8.35 | 10.12 | +20.05% | 101,400 | 95,752,815 |
| 2024-03-14 | 8.37 | 8.47 | 8.28 | 8.43 | +0.72% | 28,778 | 24,115,140 |
| 2024-03-13 | 8.46 | 8.53 | 8.26 | 8.37 | -1.18% | 28,440 | 23,769,492 |
| 2024-03-12 | 8.19 | 8.51 | 8.19 | 8.47 | +3.42% | 34,308 | 28,612,250 |
| 2024-03-11 | 8.11 | 8.19 | 8.06 | 8.19 | +1.36% | 20,847 | 16,945,968 |
| 2024-03-08 | 8 | 8.11 | 7.94 | 8.08 | +0.75% | 15,255 | 12,249,385 |
| 2024-03-07 | 8.09 | 8.21 | 8 | 8.02 | -0.25% | 26,223 | 21,261,448 |
| 2024-03-06 | 7.98 | 8.11 | 7.85 | 8.04 | +1.39% | 24,474 | 19,543,560 |
| 2024-03-05 | 8.1 | 8.11 | 7.9 | 7.93 | -2.34% | 25,999 | 20,752,718 |
| 2024-03-04 | 8.3 | 8.37 | 8 | 8.12 | -1.58% | 26,189 | 21,249,264 |
| 2024-03-01 | 8.2 | 8.35 | 8.1 | 8.25 | +0.73% | 27,445 | 22,529,702 |
| 2024-02-29 | 7.95 | 8.21 | 7.7 | 8.19 | +3.41% | 38,362 | 30,864,480 |
| 2024-02-28 | 8.88 | 8.98 | 7.88 | 7.92 | -9.69% | 58,454 | 49,624,811 |
| 2024-02-27 | 8.71 | 8.78 | 8.51 | 8.77 | +1.5% | 28,775 | 25,007,562 |
| 2024-02-26 | 8.39 | 8.85 | 8.37 | 8.64 | +3.47% | 41,040 | 35,293,115 |
| 2024-02-23 | 7.99 | 8.35 | 7.99 | 8.35 | +5.3% | 32,192 | 26,278,011 |
| 2024-02-22 | 7.74 | 7.99 | 7.73 | 7.93 | +2.59% | 25,280 | 19,947,681 |
| 2024-02-21 | 7.5 | 8.08 | 7.48 | 7.73 | +2.11% | 34,810 | 27,332,953 |
| 2024-02-20 | 7.6 | 7.67 | 7.4 | 7.57 | +0.26% | 19,452 | 14,674,281 |
| 2024-02-19 | 7.2 | 7.77 | 7.2 | 7.55 | +5.89% | 48,460 | 36,436,348 |
| 2024-02-08 | 6.5 | 7.16 | 6.29 | 7.13 | +11.06% | 55,736 | 37,368,837 |
| 2024-02-07 | 7.03 | 7.18 | 6.35 | 6.42 | -8.42% | 63,765 | 41,809,591 |
| 2024-02-06 | 6.7 | 7.33 | 6.15 | 7.01 | +1.01% | 50,637 | 33,859,219 |
| 2024-02-05 | 8.13 | 8.13 | 6.81 | 6.94 | -15.67% | 52,762 | 38,081,792 |
| 2024-02-02 | 8.87 | 9.1 | 7.82 | 8.23 | -7.32% | 48,011 | 40,365,563 |
| 2024-02-01 | 8.74 | 8.95 | 8.5 | 8.88 | +1.83% | 41,982 | 36,922,540 |
| 2024-01-31 | 9.41 | 9.43 | 8.72 | 8.72 | -7.33% | 31,039 | 27,948,773 |
| 2024-01-30 | 9.98 | 9.98 | 9.33 | 9.41 | -5.43% | 31,699 | 30,394,865 |
| 2024-01-29 | 10.4 | 10.4 | 9.93 | 9.95 | -4.05% | 24,426 | 24,597,472 |
| 2024-01-26 | 10.24 | 10.65 | 10.22 | 10.37 | +1.17% | 26,310 | 27,478,462 |
| 2024-01-25 | 10 | 10.28 | 9.91 | 10.25 | +2.81% | 22,726 | 22,960,350 |
| 2024-01-24 | 10.03 | 10.18 | 9.65 | 9.97 | -0.5% | 33,929 | 33,655,270 |
| 2024-01-23 | 10.15 | 10.2 | 9.63 | 10.02 | -1.09% | 37,759 | 37,491,361 |
| 2024-01-22 | 10.84 | 10.88 | 10 | 10.13 | -7.66% | 54,743 | 57,514,891 |
| 2024-01-19 | 10.87 | 11.48 | 10.73 | 10.97 | +0.92% | 55,268 | 60,846,129 |
| 2024-01-18 | 11 | 11.1 | 10.58 | 10.87 | -3.29% | 62,606 | 67,910,860 |
| 2024-01-17 | 11.24 | 11.6 | 11.21 | 11.24 | +0.09% | 62,516 | 71,356,827 |
| 2024-01-16 | 11.2 | 11.4 | 11.1 | 11.23 | +0.81% | 29,098 | 32,643,366 |
| 2024-01-15 | 11.27 | 11.27 | 10.99 | 11.14 | -1.15% | 20,826 | 23,205,703 |
| 2024-01-12 | 11.28 | 11.44 | 11.25 | 11.27 | -0.09% | 24,908 | 28,258,698 |
| 2024-01-11 | 11.11 | 11.33 | 11.04 | 11.28 | +1.17% | 21,530 | 24,062,082 |
| 2024-01-10 | 11.16 | 11.29 | 10.97 | 11.15 | +0.18% | 21,263 | 23,710,664 |
| 2024-01-09 | 11.05 | 11.25 | 11.03 | 11.13 | +0.72% | 19,248 | 21,441,106 |
| 2024-01-08 | 11.2 | 11.27 | 11.05 | 11.05 | -1.34% | 23,830 | 26,525,572 |
| 2024-01-05 | 11.36 | 11.52 | 11.17 | 11.2 | -1.67% | 29,080 | 32,984,900 |
| 2024-01-04 | 11.4 | 11.49 | 11.3 | 11.39 | -0.35% | 32,937 | 37,491,101 |
| 2024-01-03 | 11.5 | 11.61 | 11.33 | 11.43 | 0% | 40,085 | 45,927,857 |
| 2024-01-02 | 11.28 | 11.5 | 11.22 | 11.43 | +1.42% | 44,552 | 50,837,582 |
| 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：