股票概览
10.38
+1.27%
+0.13
10.31
开盘价
10.46
最高价
10.16
最低价
46,632
成交量
数据更新至: 2024-05-20
技术指标
10.56
MA5 (5日均线)
10.76
MA10 (10日均线)
10.45
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 | 10.31 | 10.46 | 10.16 | 10.38 | +1.27% | 46,632 | 48,201,927 |
| 2024-05-17 | 10.54 | 10.61 | 10.13 | 10.25 | -3.03% | 79,920 | 82,636,499 |
| 2024-05-16 | 10.77 | 10.82 | 10.51 | 10.57 | -1.86% | 42,277 | 45,108,687 |
| 2024-05-15 | 10.76 | 10.89 | 10.67 | 10.77 | -0.65% | 37,263 | 40,166,612 |
| 2024-05-14 | 10.61 | 10.96 | 10.58 | 10.84 | +1.78% | 53,345 | 57,533,085 |
| 2024-05-13 | 10.83 | 10.97 | 10.6 | 10.65 | -1.39% | 47,847 | 51,526,023 |
| 2024-05-10 | 11.11 | 11.15 | 10.77 | 10.8 | -2.88% | 48,738 | 53,117,879 |
| 2024-05-09 | 11.13 | 11.25 | 10.69 | 11.12 | +0.36% | 85,748 | 94,357,595 |
| 2024-05-08 | 10.88 | 11.26 | 10.88 | 11.08 | -0.09% | 64,335 | 71,279,552 |
| 2024-05-07 | 10.88 | 11.36 | 10.73 | 11.09 | -0.18% | 97,589 | 107,534,663 |
| 2024-05-06 | 11.34 | 11.5 | 10.56 | 11.11 | +3.45% | 120,457 | 131,767,321 |
| 2024-04-30 | 10.25 | 10.99 | 10.19 | 10.74 | +4.78% | 100,592 | 107,636,355 |
| 2024-04-29 | 10.18 | 10.38 | 10.12 | 10.25 | -0.58% | 70,327 | 72,101,294 |
| 2024-04-26 | 10.07 | 10.45 | 9.91 | 10.31 | -0.77% | 102,425 | 104,378,214 |
| 2024-04-25 | 9.9 | 10.48 | 9.71 | 10.39 | +4.95% | 140,445 | 143,552,032 |
| 2024-04-24 | 9.86 | 10.07 | 9.58 | 9.9 | -1.2% | 98,181 | 96,422,518 |
| 2024-04-23 | 10 | 10.24 | 9.82 | 10.02 | -2.62% | 124,502 | 124,690,575 |
| 2024-04-22 | 9.1 | 10.29 | 9.1 | 10.29 | +12.34% | 171,075 | 170,103,146 |
| 2024-04-19 | 9 | 9.3 | 8.97 | 9.16 | -0.97% | 72,339 | 66,041,334 |
| 2024-04-18 | 9.52 | 9.71 | 8.94 | 9.25 | -2.32% | 112,247 | 104,012,794 |
| 2024-04-17 | 9.21 | 9.5 | 9.04 | 9.47 | +2.82% | 102,821 | 95,356,120 |
| 2024-04-16 | 9.11 | 9.45 | 8.74 | 9.21 | -1.18% | 120,478 | 109,525,662 |
| 2024-04-15 | 9.28 | 9.78 | 8.89 | 9.32 | 0% | 168,381 | 156,197,475 |
| 2024-04-12 | 8.79 | 9.5 | 8.54 | 9.32 | +4.37% | 195,097 | 177,316,505 |
| 2024-04-11 | 8.71 | 9.06 | 8.54 | 8.93 | +3.84% | 242,099 | 213,682,643 |
| 2024-04-10 | 8.01 | 9.3 | 8.01 | 8.6 | +10.4% | 258,290 | 222,088,496 |
| 2024-04-09 | 7.31 | 7.8 | 7.28 | 7.79 | +7.01% | 62,166 | 46,908,964 |
| 2024-04-08 | 7.61 | 7.64 | 7.25 | 7.28 | -4.71% | 53,240 | 39,394,372 |
| 2024-04-03 | 7.66 | 7.71 | 7.5 | 7.64 | -0.39% | 35,505 | 27,036,827 |
| 2024-04-02 | 7.65 | 7.73 | 7.5 | 7.67 | +0.52% | 33,967 | 25,897,409 |
| 2024-04-01 | 7.49 | 7.63 | 7.49 | 7.63 | +2.55% | 37,026 | 28,059,707 |
| 2024-03-29 | 7.39 | 7.45 | 7.29 | 7.44 | +1.09% | 24,382 | 17,965,018 |
| 2024-03-28 | 7.31 | 7.51 | 7.23 | 7.36 | +0.68% | 41,272 | 30,533,996 |
| 2024-03-27 | 7.43 | 7.52 | 7.29 | 7.31 | -1.62% | 40,345 | 29,844,830 |
| 2024-03-26 | 7.47 | 7.57 | 7.2 | 7.43 | -0.54% | 46,916 | 34,611,978 |
| 2024-03-25 | 7.8 | 7.81 | 7.46 | 7.47 | -3.86% | 40,457 | 30,862,964 |
| 2024-03-22 | 8.01 | 8.08 | 7.7 | 7.77 | -3.36% | 62,512 | 48,851,352 |
| 2024-03-21 | 8.12 | 8.15 | 7.92 | 8.04 | -0.25% | 43,276 | 34,698,646 |
| 2024-03-20 | 8 | 8.1 | 7.9 | 8.06 | +1.26% | 46,945 | 37,605,617 |
| 2024-03-19 | 8.05 | 8.07 | 7.94 | 7.96 | -1% | 39,092 | 31,268,736 |
| 2024-03-18 | 8.04 | 8.08 | 7.86 | 8.04 | +0.12% | 73,277 | 58,422,520 |
| 2024-03-15 | 7.7 | 8.16 | 7.69 | 8.03 | +3.21% | 97,042 | 77,041,663 |
| 2024-03-14 | 7.85 | 8.03 | 7.64 | 7.78 | -0.38% | 69,157 | 54,244,362 |
| 2024-03-13 | 7.78 | 7.9 | 7.65 | 7.81 | +0.39% | 73,183 | 56,793,994 |
| 2024-03-12 | 7.49 | 7.79 | 7.48 | 7.78 | +4.29% | 76,542 | 58,511,569 |
| 2024-03-11 | 7.33 | 7.47 | 7.31 | 7.46 | +1.5% | 58,531 | 43,293,148 |
| 2024-03-08 | 7.42 | 7.48 | 7.19 | 7.35 | +0.27% | 47,736 | 34,897,159 |
| 2024-03-07 | 7.49 | 7.58 | 7.31 | 7.33 | -1.87% | 53,677 | 40,075,290 |
| 2024-03-06 | 7.57 | 7.62 | 7.38 | 7.47 | -0.53% | 37,507 | 28,082,328 |
| 2024-03-05 | 7.7 | 7.73 | 7.47 | 7.51 | -2.59% | 48,510 | 36,842,434 |
| 2024-03-04 | 7.8 | 7.89 | 7.58 | 7.71 | +0.39% | 56,074 | 43,115,213 |
| 2024-03-01 | 7.8 | 7.8 | 7.56 | 7.68 | -0.9% | 51,915 | 39,758,485 |
| 2024-02-29 | 7.2 | 7.75 | 7.2 | 7.75 | +5.59% | 98,353 | 73,988,709 |
| 2024-02-28 | 8.06 | 8.4 | 7.34 | 7.34 | -8.93% | 134,657 | 105,306,395 |
| 2024-02-27 | 7.98 | 8.08 | 7.88 | 8.06 | +0.12% | 49,492 | 39,628,566 |
| 2024-02-26 | 7.87 | 8.18 | 7.87 | 8.05 | +2.29% | 44,378 | 35,624,703 |
| 2024-02-23 | 7.83 | 7.89 | 7.64 | 7.87 | +0.64% | 51,172 | 39,764,298 |
| 2024-02-22 | 7.7 | 7.86 | 7.65 | 7.82 | +0.9% | 30,614 | 23,743,159 |
| 2024-02-21 | 7.48 | 7.85 | 7.48 | 7.75 | +2.11% | 40,653 | 31,478,707 |
| 2024-02-20 | 7.51 | 7.68 | 7.32 | 7.59 | +1.07% | 41,170 | 31,163,488 |
| 2024-02-19 | 7.4 | 7.92 | 7.3 | 7.51 | +1.21% | 73,389 | 55,528,679 |
| 2024-02-08 | 6.45 | 7.58 | 6.2 | 7.42 | +12.42% | 119,154 | 82,371,755 |
| 2024-02-07 | 6.47 | 6.6 | 6.13 | 6.6 | +2.8% | 111,826 | 71,499,643 |
| 2024-02-06 | 5.84 | 6.71 | 5.76 | 6.42 | +3.55% | 126,496 | 78,479,194 |
| 2024-02-05 | 6.78 | 6.85 | 6.01 | 6.2 | -9.49% | 135,201 | 85,100,783 |
| 2024-02-02 | 7.26 | 7.41 | 6.6 | 6.85 | -4.2% | 124,940 | 88,017,253 |
| 2024-02-01 | 7.19 | 7.58 | 6.94 | 7.15 | +0.28% | 138,144 | 100,257,022 |
| 2024-01-31 | 7.63 | 7.64 | 7.1 | 7.13 | -6.18% | 120,132 | 87,688,934 |
| 2024-01-30 | 8.1 | 8.1 | 7.55 | 7.6 | -5.82% | 128,529 | 100,245,496 |
| 2024-01-29 | 8.81 | 8.81 | 8.03 | 8.07 | -9.83% | 170,731 | 140,794,019 |
| 2024-01-26 | 9.13 | 9.2 | 8.9 | 8.95 | -1.32% | 18,558 | 16,779,777 |
| 2024-01-25 | 8.61 | 9.1 | 8.5 | 9.07 | +6.08% | 31,328 | 27,788,999 |
| 2024-01-24 | 8.6 | 8.68 | 8.26 | 8.55 | -0.58% | 36,842 | 31,239,447 |
| 2024-01-23 | 8.55 | 8.72 | 8.44 | 8.6 | -0.69% | 30,339 | 25,970,529 |
| 2024-01-22 | 9.41 | 9.41 | 8.53 | 8.66 | -7.58% | 28,286 | 25,324,813 |
| 2024-01-19 | 9.62 | 9.65 | 9.35 | 9.37 | -2.7% | 18,890 | 17,917,042 |
| 2024-01-18 | 9.54 | 9.65 | 9.21 | 9.63 | 0% | 36,641 | 34,410,439 |
| 2024-01-17 | 9.91 | 9.92 | 9.63 | 9.63 | -2.73% | 21,413 | 20,979,329 |
| 2024-01-16 | 9.92 | 9.95 | 9.85 | 9.9 | -0.3% | 19,952 | 19,708,917 |
| 2024-01-15 | 9.85 | 10 | 9.85 | 9.93 | 0% | 13,594 | 13,481,336 |
| 2024-01-12 | 10.06 | 10.15 | 9.93 | 9.93 | -0.9% | 14,006 | 14,055,529 |
| 2024-01-11 | 9.9 | 10.06 | 9.77 | 10.02 | +0.7% | 15,457 | 15,415,574 |
| 2024-01-10 | 9.95 | 10.06 | 9.75 | 9.95 | -0.2% | 26,446 | 26,306,332 |
| 2024-01-09 | 10.08 | 10.14 | 9.88 | 9.97 | -0.89% | 26,689 | 26,667,733 |
| 2024-01-08 | 10.15 | 10.23 | 10.06 | 10.06 | -1.18% | 22,371 | 22,693,686 |
| 2024-01-05 | 10.48 | 10.49 | 10.13 | 10.18 | -2.58% | 17,282 | 17,762,081 |
| 2024-01-04 | 10.48 | 10.5 | 10.4 | 10.45 | -0.48% | 9,228 | 9,633,287 |
| 2024-01-03 | 10.49 | 10.63 | 10.42 | 10.5 | +0.1% | 16,128 | 16,957,097 |
| 2024-01-02 | 10.54 | 10.6 | 10.41 | 10.49 | -0.47% | 15,480 | 16,273,601 |
| 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：