股票概览
10.36
-0.77%
-0.08
10.68
开盘价
10.69
最高价
10.27
最低价
21,726
成交量
数据更新至: 2024-05-20
技术指标
10.31
MA5 (5日均线)
10.36
MA10 (10日均线)
9.95
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 | 10.68 | 10.69 | 10.27 | 10.36 | -0.77% | 21,726 | 22,578,041 |
| 2024-05-17 | 10.4 | 10.46 | 10.27 | 10.44 | +1.26% | 17,050 | 17,666,048 |
| 2024-05-16 | 10.29 | 10.41 | 10.26 | 10.31 | +0.49% | 16,097 | 16,650,879 |
| 2024-05-15 | 10.2 | 10.48 | 10.13 | 10.26 | +0.88% | 27,644 | 28,540,135 |
| 2024-05-14 | 10.21 | 10.3 | 10.11 | 10.17 | +0.39% | 21,647 | 22,072,477 |
| 2024-05-13 | 10.37 | 10.55 | 10.02 | 10.13 | -3.06% | 28,734 | 29,265,103 |
| 2024-05-10 | 10.57 | 10.69 | 10.43 | 10.45 | -0.48% | 26,542 | 27,878,359 |
| 2024-05-09 | 10.43 | 10.58 | 10.4 | 10.5 | +1.16% | 20,233 | 21,256,169 |
| 2024-05-08 | 10.58 | 10.58 | 10.32 | 10.38 | -1.89% | 27,463 | 28,660,573 |
| 2024-05-07 | 10.49 | 10.62 | 10.43 | 10.58 | +1.15% | 28,922 | 30,426,298 |
| 2024-05-06 | 10.45 | 10.63 | 10.27 | 10.46 | +0.48% | 36,155 | 37,624,933 |
| 2024-04-30 | 10.28 | 10.58 | 10.23 | 10.41 | +0.19% | 42,453 | 44,238,641 |
| 2024-04-29 | 9.68 | 10.47 | 9.68 | 10.39 | +7.45% | 71,231 | 72,328,046 |
| 2024-04-26 | 9.65 | 9.79 | 9.46 | 9.67 | +4.31% | 53,647 | 51,782,145 |
| 2024-04-25 | 9.3 | 9.44 | 9.15 | 9.27 | -1.07% | 37,985 | 35,189,212 |
| 2024-04-24 | 9.29 | 9.45 | 9.28 | 9.37 | +1.41% | 29,346 | 27,490,560 |
| 2024-04-23 | 8.97 | 9.31 | 8.86 | 9.24 | +2.9% | 33,036 | 30,439,804 |
| 2024-04-22 | 8.87 | 9.08 | 8.45 | 8.98 | +1.24% | 33,311 | 29,487,463 |
| 2024-04-19 | 8.94 | 8.96 | 8.68 | 8.87 | +0.68% | 21,980 | 19,377,731 |
| 2024-04-18 | 8.7 | 9.09 | 8.64 | 8.81 | -0.56% | 30,075 | 26,643,583 |
| 2024-04-17 | 8.11 | 8.86 | 8.11 | 8.86 | +11.45% | 45,119 | 39,072,667 |
| 2024-04-16 | 9.05 | 9.08 | 7.94 | 7.95 | -12.06% | 53,970 | 44,472,216 |
| 2024-04-15 | 9.8 | 9.84 | 8.89 | 9.04 | -7% | 44,002 | 40,729,000 |
| 2024-04-12 | 9.83 | 10 | 9.7 | 9.72 | -1.12% | 21,157 | 20,905,694 |
| 2024-04-11 | 9.79 | 9.99 | 9.62 | 9.83 | +0.31% | 24,213 | 23,880,374 |
| 2024-04-10 | 10.27 | 10.27 | 9.7 | 9.8 | -4.11% | 29,012 | 28,698,743 |
| 2024-04-09 | 10.2 | 10.36 | 10.1 | 10.22 | +0.69% | 19,856 | 20,296,840 |
| 2024-04-08 | 10.42 | 10.43 | 10.1 | 10.15 | -2.12% | 25,637 | 26,226,071 |
| 2024-04-03 | 10.6 | 10.6 | 10.19 | 10.37 | -1.52% | 26,900 | 27,760,102 |
| 2024-04-02 | 10.49 | 10.6 | 10.43 | 10.53 | +0.38% | 25,712 | 27,045,662 |
| 2024-04-01 | 10.3 | 10.55 | 10.28 | 10.49 | +2.04% | 33,567 | 35,081,092 |
| 2024-03-29 | 10.27 | 10.59 | 10.1 | 10.28 | +0.29% | 30,739 | 31,553,530 |
| 2024-03-28 | 10.05 | 10.35 | 10.04 | 10.25 | +1.79% | 28,412 | 29,098,480 |
| 2024-03-27 | 10.48 | 10.5 | 10.05 | 10.07 | -3.54% | 26,514 | 27,130,182 |
| 2024-03-26 | 10.35 | 10.47 | 10.1 | 10.44 | +2.15% | 32,964 | 34,080,517 |
| 2024-03-25 | 10.53 | 10.67 | 10.22 | 10.22 | -2.94% | 34,644 | 36,258,621 |
| 2024-03-22 | 10.6 | 10.72 | 10.42 | 10.53 | -1.5% | 30,258 | 31,915,400 |
| 2024-03-21 | 10.71 | 10.76 | 10.51 | 10.69 | +0.19% | 22,575 | 24,010,660 |
| 2024-03-20 | 10.53 | 10.7 | 10.44 | 10.67 | +1.72% | 25,165 | 26,684,125 |
| 2024-03-19 | 10.49 | 10.69 | 10.42 | 10.49 | 0% | 42,091 | 44,386,486 |
| 2024-03-18 | 10.26 | 10.52 | 10.2 | 10.49 | +2.94% | 53,174 | 55,180,406 |
| 2024-03-15 | 9.99 | 10.19 | 9.86 | 10.19 | +2% | 33,024 | 33,230,878 |
| 2024-03-14 | 10.08 | 10.2 | 9.82 | 9.99 | -0.99% | 28,185 | 28,129,691 |
| 2024-03-13 | 10.05 | 10.19 | 9.9 | 10.09 | -0.88% | 48,913 | 49,277,035 |
| 2024-03-12 | 9.74 | 10.19 | 9.66 | 10.18 | +5.38% | 76,584 | 76,703,133 |
| 2024-03-11 | 9.38 | 9.68 | 9.36 | 9.66 | +2.44% | 36,213 | 34,573,934 |
| 2024-03-08 | 9.2 | 9.45 | 9.13 | 9.43 | +2.84% | 36,083 | 33,575,931 |
| 2024-03-07 | 9.23 | 9.45 | 9.09 | 9.17 | -0.65% | 36,402 | 33,765,956 |
| 2024-03-06 | 9.1 | 9.4 | 9.07 | 9.23 | +0.76% | 36,472 | 33,699,682 |
| 2024-03-05 | 9.4 | 9.42 | 9.12 | 9.16 | -2.97% | 35,103 | 32,491,491 |
| 2024-03-04 | 9.53 | 9.7 | 9.22 | 9.44 | -1.77% | 38,210 | 35,888,559 |
| 2024-03-01 | 9.65 | 9.95 | 9.45 | 9.61 | +0.84% | 61,351 | 59,327,503 |
| 2024-02-29 | 8.81 | 9.66 | 8.78 | 9.53 | +7.08% | 67,499 | 62,732,122 |
| 2024-02-28 | 9.83 | 10.28 | 8.9 | 8.9 | -9.46% | 94,819 | 90,598,382 |
| 2024-02-27 | 9.5 | 9.84 | 9.4 | 9.83 | +2.61% | 39,283 | 38,187,713 |
| 2024-02-26 | 9.48 | 9.75 | 9.36 | 9.58 | +2.13% | 45,314 | 43,408,472 |
| 2024-02-23 | 9.17 | 9.4 | 9.03 | 9.38 | +2.96% | 41,717 | 38,494,109 |
| 2024-02-22 | 8.96 | 9.16 | 8.9 | 9.11 | +0.77% | 38,955 | 35,245,904 |
| 2024-02-21 | 8.63 | 9.53 | 8.59 | 9.04 | +4.39% | 89,718 | 82,104,861 |
| 2024-02-20 | 8.57 | 8.71 | 8.35 | 8.66 | +0.58% | 43,364 | 37,254,590 |
| 2024-02-19 | 8.3 | 8.73 | 8.29 | 8.61 | +3.49% | 64,851 | 55,028,476 |
| 2024-02-08 | 7.48 | 8.35 | 7.31 | 8.32 | +9.33% | 82,803 | 65,107,804 |
| 2024-02-07 | 7.49 | 8.1 | 7.19 | 7.61 | +0.79% | 95,567 | 72,068,286 |
| 2024-02-06 | 7.3 | 7.9 | 6.8 | 7.55 | -0.4% | 78,976 | 57,392,846 |
| 2024-02-05 | 8.5 | 8.55 | 7.17 | 7.58 | -12.47% | 75,721 | 57,922,282 |
| 2024-02-02 | 9.3 | 9.52 | 8.38 | 8.66 | -7.18% | 46,287 | 41,027,754 |
| 2024-02-01 | 9.76 | 9.76 | 9.12 | 9.33 | -1.89% | 33,651 | 31,366,174 |
| 2024-01-31 | 9.95 | 10.05 | 9.42 | 9.51 | -5.37% | 35,918 | 34,812,378 |
| 2024-01-30 | 10.25 | 10.44 | 10.03 | 10.05 | -2.8% | 24,520 | 25,016,494 |
| 2024-01-29 | 10.85 | 10.92 | 10.2 | 10.34 | -4.88% | 33,637 | 35,294,261 |
| 2024-01-26 | 11 | 11.26 | 10.81 | 10.87 | -1.72% | 41,993 | 46,183,703 |
| 2024-01-25 | 10.46 | 11.07 | 10.24 | 11.06 | +6.14% | 43,705 | 46,841,476 |
| 2024-01-24 | 10.27 | 10.47 | 9.95 | 10.42 | +1.46% | 40,437 | 41,389,656 |
| 2024-01-23 | 10.25 | 10.36 | 9.96 | 10.27 | +0.2% | 48,684 | 49,279,169 |
| 2024-01-22 | 11.23 | 11.23 | 10.11 | 10.25 | -8.89% | 64,646 | 68,979,518 |
| 2024-01-19 | 11.33 | 11.45 | 11.16 | 11.25 | -0.53% | 49,286 | 55,541,738 |
| 2024-01-18 | 11.81 | 11.81 | 11.03 | 11.31 | -5.12% | 67,947 | 77,128,367 |
| 2024-01-17 | 12.23 | 12.26 | 11.92 | 11.92 | -1.81% | 31,165 | 37,673,355 |
| 2024-01-16 | 12.34 | 12.34 | 11.96 | 12.14 | -1.3% | 31,383 | 38,014,684 |
| 2024-01-15 | 12.13 | 12.3 | 11.94 | 12.3 | +1.15% | 27,059 | 32,939,593 |
| 2024-01-12 | 12.34 | 12.49 | 12.12 | 12.16 | -1.46% | 36,098 | 44,319,888 |
| 2024-01-11 | 12.28 | 12.48 | 12.17 | 12.34 | 0% | 29,343 | 36,095,915 |
| 2024-01-10 | 12.24 | 12.52 | 11.92 | 12.34 | +1.23% | 55,591 | 68,393,406 |
| 2024-01-09 | 11.98 | 12.39 | 11.93 | 12.19 | +3.13% | 58,975 | 72,099,763 |
| 2024-01-08 | 12.15 | 12.22 | 11.82 | 11.82 | -2.96% | 34,748 | 41,650,470 |
| 2024-01-05 | 12.44 | 12.53 | 12.12 | 12.18 | -2.25% | 46,704 | 57,597,642 |
| 2024-01-04 | 12.38 | 12.58 | 12.3 | 12.46 | +0.4% | 27,882 | 34,715,104 |
| 2024-01-03 | 12.65 | 12.7 | 12.37 | 12.41 | -2.21% | 42,521 | 53,189,007 |
| 2024-01-02 | 12.6 | 12.86 | 12.52 | 12.69 | +0.63% | 79,415 | 101,149,158 |
| 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：