股票概览
10.43
+0.68%
+0.07
10.34
开盘价
10.53
最高价
10.2
最低价
75,296
成交量
数据更新至: 2024-05-20
技术指标
10.23
MA5 (5日均线)
10.27
MA10 (10日均线)
10.13
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 | 10.34 | 10.53 | 10.2 | 10.43 | +0.68% | 75,296 | 78,321,223 |
| 2024-05-17 | 10.36 | 10.39 | 10.11 | 10.36 | +1.87% | 80,097 | 82,399,713 |
| 2024-05-16 | 10.1 | 10.27 | 10.03 | 10.17 | +1.7% | 78,948 | 80,367,196 |
| 2024-05-15 | 10.16 | 10.21 | 10 | 10 | -1.67% | 66,313 | 66,914,704 |
| 2024-05-14 | 10.15 | 10.28 | 9.97 | 10.17 | +1.9% | 77,990 | 78,926,842 |
| 2024-05-13 | 10.24 | 10.38 | 9.94 | 9.98 | -3.2% | 106,671 | 107,220,420 |
| 2024-05-10 | 10.52 | 10.74 | 10.28 | 10.31 | -1.15% | 105,314 | 109,857,874 |
| 2024-05-09 | 10.26 | 10.49 | 10.26 | 10.43 | +1.76% | 83,055 | 86,406,991 |
| 2024-05-08 | 10.54 | 10.57 | 10.19 | 10.25 | -3.12% | 87,590 | 90,410,494 |
| 2024-05-07 | 10.59 | 10.68 | 10.47 | 10.58 | -0.38% | 82,262 | 86,961,466 |
| 2024-05-06 | 10.7 | 10.91 | 10.58 | 10.62 | +0.38% | 99,877 | 106,915,688 |
| 2024-04-30 | 10.64 | 10.79 | 10.42 | 10.58 | -0.09% | 121,168 | 128,566,752 |
| 2024-04-29 | 10.33 | 10.63 | 10.28 | 10.59 | +3.22% | 115,852 | 121,903,793 |
| 2024-04-26 | 9.82 | 10.29 | 9.77 | 10.26 | +4.16% | 122,811 | 124,350,463 |
| 2024-04-25 | 9.76 | 10.02 | 9.72 | 9.85 | -1.3% | 95,181 | 94,070,127 |
| 2024-04-24 | 9.71 | 10.02 | 9.66 | 9.98 | +3.53% | 124,556 | 123,418,427 |
| 2024-04-23 | 9.44 | 9.76 | 9.37 | 9.64 | +2.77% | 98,674 | 94,753,037 |
| 2024-04-22 | 9.3 | 9.57 | 9.06 | 9.38 | +0.21% | 84,178 | 78,671,702 |
| 2024-04-19 | 9.54 | 9.65 | 9.32 | 9.36 | -2.3% | 86,440 | 81,514,281 |
| 2024-04-18 | 9.86 | 9.86 | 9.47 | 9.58 | -1.84% | 115,901 | 112,245,794 |
| 2024-04-17 | 9.06 | 9.77 | 9.06 | 9.76 | +9.17% | 140,265 | 134,220,358 |
| 2024-04-16 | 9.97 | 10 | 8.92 | 8.94 | -9.61% | 166,158 | 153,074,978 |
| 2024-04-15 | 10.33 | 10.54 | 9.65 | 9.89 | -4.72% | 167,239 | 167,057,774 |
| 2024-04-12 | 10.7 | 10.84 | 10.31 | 10.38 | -3.08% | 122,677 | 128,965,836 |
| 2024-04-11 | 10.82 | 11.05 | 10.66 | 10.71 | -2.28% | 125,811 | 136,394,841 |
| 2024-04-10 | 11.1 | 11.44 | 10.95 | 10.96 | -1.88% | 137,295 | 153,011,427 |
| 2024-04-09 | 11.08 | 11.27 | 10.95 | 11.17 | -1.15% | 135,631 | 150,544,194 |
| 2024-04-08 | 10.88 | 11.55 | 10.56 | 11.3 | +3.86% | 225,858 | 251,578,812 |
| 2024-04-03 | 11.25 | 11.25 | 10.8 | 10.88 | -3.12% | 102,676 | 112,229,748 |
| 2024-04-02 | 11.51 | 11.58 | 11.1 | 11.23 | -2.35% | 109,313 | 123,128,660 |
| 2024-04-01 | 11.38 | 11.62 | 11.38 | 11.5 | +1.5% | 123,354 | 141,906,782 |
| 2024-03-29 | 11.35 | 11.44 | 11.05 | 11.33 | -0.53% | 127,164 | 143,053,054 |
| 2024-03-28 | 10.83 | 11.63 | 10.82 | 11.39 | +5.07% | 187,885 | 212,444,782 |
| 2024-03-27 | 11.7 | 11.72 | 10.82 | 10.84 | -7.51% | 191,674 | 214,125,129 |
| 2024-03-26 | 12.03 | 12.22 | 11.47 | 11.72 | -3.38% | 208,459 | 246,421,676 |
| 2024-03-25 | 12.51 | 12.68 | 12.08 | 12.13 | -2.1% | 220,291 | 274,837,304 |
| 2024-03-22 | 12.54 | 12.6 | 12.15 | 12.39 | -2.36% | 236,029 | 292,052,679 |
| 2024-03-21 | 12.63 | 13 | 12.54 | 12.69 | +0.48% | 317,416 | 404,825,663 |
| 2024-03-20 | 12.3 | 12.83 | 12.13 | 12.63 | +2.27% | 401,307 | 501,990,436 |
| 2024-03-19 | 12.88 | 13.5 | 12.32 | 12.35 | +3.26% | 543,233 | 694,149,321 |
| 2024-03-18 | 11.74 | 11.96 | 11.65 | 11.96 | +2.05% | 155,263 | 183,894,878 |
| 2024-03-15 | 11.66 | 11.76 | 11.43 | 11.72 | +0.17% | 136,493 | 158,070,531 |
| 2024-03-14 | 11.73 | 11.94 | 11.5 | 11.7 | -2.99% | 201,997 | 236,554,138 |
| 2024-03-13 | 11.89 | 12.38 | 11.88 | 12.06 | +2.46% | 328,690 | 399,356,331 |
| 2024-03-12 | 11.63 | 11.9 | 11.61 | 11.77 | +1.2% | 167,417 | 196,719,504 |
| 2024-03-11 | 11.32 | 11.65 | 11.2 | 11.63 | +2.92% | 155,967 | 178,378,227 |
| 2024-03-08 | 11.12 | 11.42 | 11.05 | 11.3 | +1.89% | 118,647 | 133,166,607 |
| 2024-03-07 | 11.51 | 11.65 | 11.07 | 11.09 | -3.73% | 165,801 | 188,161,056 |
| 2024-03-06 | 11.65 | 11.73 | 11.37 | 11.52 | -1.12% | 153,306 | 176,999,960 |
| 2024-03-05 | 11.61 | 11.92 | 11.34 | 11.65 | -0.85% | 214,449 | 249,264,744 |
| 2024-03-04 | 11.7 | 11.94 | 11.41 | 11.75 | +0.77% | 195,454 | 228,335,818 |
| 2024-03-01 | 11.3 | 11.7 | 11.29 | 11.66 | +3.19% | 216,694 | 249,615,165 |
| 2024-02-29 | 10.55 | 11.3 | 10.51 | 11.3 | +5.61% | 218,288 | 242,356,628 |
| 2024-02-28 | 11.97 | 12.12 | 10.63 | 10.7 | -9.48% | 329,692 | 378,023,898 |
| 2024-02-27 | 11.28 | 11.82 | 11.19 | 11.82 | +4.6% | 205,448 | 237,161,174 |
| 2024-02-26 | 11.3 | 11.62 | 11.12 | 11.3 | -0.35% | 246,258 | 279,837,489 |
| 2024-02-23 | 10.77 | 11.39 | 10.65 | 11.34 | +5.78% | 270,960 | 300,082,968 |
| 2024-02-22 | 10.29 | 10.78 | 10.29 | 10.72 | +4.18% | 196,359 | 208,679,492 |
| 2024-02-21 | 10.03 | 10.8 | 9.96 | 10.29 | +1.08% | 236,839 | 246,092,933 |
| 2024-02-20 | 10.07 | 10.2 | 9.81 | 10.18 | +0.99% | 182,906 | 183,578,422 |
| 2024-02-19 | 9.97 | 10.18 | 9.75 | 10.08 | +4.13% | 251,447 | 251,107,466 |
| 2024-02-08 | 9 | 9.72 | 9 | 9.68 | +9.13% | 232,289 | 221,282,223 |
| 2024-02-07 | 8.75 | 9.24 | 8.66 | 8.87 | +1.6% | 221,045 | 197,357,120 |
| 2024-02-06 | 8.18 | 9.01 | 7.8 | 8.73 | +5.18% | 257,393 | 214,905,215 |
| 2024-02-05 | 9.47 | 9.5 | 7.99 | 8.3 | -12.45% | 293,021 | 251,308,040 |
| 2024-02-02 | 10.08 | 10.32 | 9 | 9.48 | -3.76% | 239,614 | 232,742,722 |
| 2024-02-01 | 10 | 10.1 | 9.52 | 9.85 | -1.5% | 253,141 | 249,779,794 |
| 2024-01-31 | 10.84 | 11.06 | 9.81 | 10 | -12.66% | 352,261 | 364,268,682 |
| 2024-01-30 | 11.98 | 12.09 | 11.41 | 11.45 | -4.98% | 140,103 | 164,193,978 |
| 2024-01-29 | 13.22 | 13.28 | 12.01 | 12.05 | -7.87% | 198,880 | 248,403,804 |
| 2024-01-26 | 13.35 | 13.53 | 13.03 | 13.08 | -2.61% | 155,391 | 206,238,944 |
| 2024-01-25 | 12.91 | 13.61 | 12.84 | 13.43 | +3.47% | 204,406 | 270,986,951 |
| 2024-01-24 | 13 | 13.1 | 12.34 | 12.98 | +0.54% | 187,397 | 239,536,933 |
| 2024-01-23 | 12.74 | 13.12 | 12.53 | 12.91 | +0.94% | 183,420 | 236,372,183 |
| 2024-01-22 | 14.02 | 14.11 | 12.5 | 12.79 | -9.36% | 292,361 | 390,389,085 |
| 2024-01-19 | 15.17 | 15.17 | 14.11 | 14.11 | -7.05% | 328,565 | 471,603,318 |
| 2024-01-18 | 14.97 | 15.22 | 14.51 | 15.18 | -0.46% | 290,874 | 432,303,363 |
| 2024-01-17 | 15.54 | 15.75 | 15.23 | 15.25 | -2.8% | 287,360 | 444,051,070 |
| 2024-01-16 | 15.75 | 15.9 | 15.13 | 15.69 | +0.32% | 300,867 | 461,870,667 |
| 2024-01-15 | 15.4 | 16.23 | 15.32 | 15.64 | +3.03% | 458,447 | 723,183,709 |
| 2024-01-12 | 15.62 | 15.85 | 15.12 | 15.18 | -4.53% | 443,193 | 687,029,426 |
| 2024-01-11 | 14.28 | 16.33 | 14.18 | 15.9 | +12.29% | 687,911 | 1,074,341,842 |
| 2024-01-10 | 14.69 | 14.69 | 13.83 | 14.16 | -4.32% | 201,956 | 287,254,489 |
| 2024-01-09 | 14.92 | 15.15 | 14.47 | 14.8 | -2.12% | 299,903 | 444,279,096 |
| 2024-01-08 | 15.59 | 15.69 | 15.09 | 15.12 | -2.07% | 368,625 | 567,565,757 |
| 2024-01-05 | 14.69 | 15.78 | 14.65 | 15.44 | +1.85% | 573,877 | 877,838,870 |
| 2024-01-04 | 13.86 | 15.54 | 13.78 | 15.16 | +8.99% | 482,077 | 712,444,282 |
| 2024-01-03 | 13.93 | 14.06 | 13.77 | 13.91 | -0.5% | 69,713 | 96,908,078 |
| 2024-01-02 | 14.19 | 14.22 | 13.97 | 13.98 | -1.13% | 74,301 | 104,790,047 |
| 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：