股票概览
10.24
+1.49%
+0.15
10.07
开盘价
10.43
最高价
10.05
最低价
23,388
成交量
数据更新至: 2024-05-20
技术指标
10.03
MA5 (5日均线)
10.11
MA10 (10日均线)
9.76
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 | 10.07 | 10.43 | 10.05 | 10.24 | +1.49% | 23,388 | 23,945,922 |
| 2024-05-17 | 9.81 | 10.13 | 9.81 | 10.09 | +2.02% | 23,218 | 23,265,557 |
| 2024-05-16 | 9.93 | 10.1 | 9.85 | 9.89 | -0.5% | 16,749 | 16,708,700 |
| 2024-05-15 | 10.1 | 10.24 | 9.87 | 9.94 | -0.7% | 20,172 | 20,266,317 |
| 2024-05-14 | 9.9 | 10.08 | 9.82 | 10.01 | +1.11% | 16,642 | 16,647,389 |
| 2024-05-13 | 10.05 | 10.05 | 9.76 | 9.9 | -1.98% | 22,063 | 21,834,043 |
| 2024-05-10 | 10.25 | 10.37 | 10.06 | 10.1 | -1.37% | 19,403 | 19,778,015 |
| 2024-05-09 | 10.16 | 10.34 | 10.16 | 10.24 | -0.1% | 23,746 | 24,348,424 |
| 2024-05-08 | 10.5 | 10.54 | 10.2 | 10.25 | -2.1% | 28,664 | 29,534,522 |
| 2024-05-07 | 10.1 | 10.53 | 10.05 | 10.47 | +2.85% | 38,828 | 40,294,149 |
| 2024-05-06 | 10.06 | 10.21 | 9.95 | 10.18 | +2.31% | 26,955 | 27,230,233 |
| 2024-04-30 | 9.96 | 10.08 | 9.83 | 9.95 | +1.32% | 30,940 | 30,885,824 |
| 2024-04-29 | 9.88 | 10.12 | 9.71 | 9.82 | -0.41% | 35,922 | 35,323,348 |
| 2024-04-26 | 9.53 | 9.86 | 9.44 | 9.86 | +3.46% | 32,949 | 31,980,505 |
| 2024-04-25 | 9.37 | 9.71 | 9.37 | 9.53 | +0.42% | 23,866 | 22,829,916 |
| 2024-04-24 | 9.26 | 9.51 | 9.17 | 9.49 | +3.83% | 30,576 | 28,694,828 |
| 2024-04-23 | 8.63 | 9.58 | 8.63 | 9.14 | +5.91% | 51,677 | 47,282,665 |
| 2024-04-22 | 8.61 | 8.8 | 8.22 | 8.63 | -0.35% | 27,240 | 23,413,855 |
| 2024-04-19 | 8.75 | 8.79 | 8.53 | 8.66 | -0.92% | 24,695 | 21,348,862 |
| 2024-04-18 | 8.82 | 9.03 | 8.5 | 8.74 | -1.35% | 37,757 | 33,148,438 |
| 2024-04-17 | 8.2 | 8.9 | 8.11 | 8.86 | +10.75% | 39,484 | 34,292,319 |
| 2024-04-16 | 8.69 | 8.69 | 7.66 | 8 | -7.94% | 60,188 | 48,218,924 |
| 2024-04-15 | 9.34 | 9.48 | 8.48 | 8.69 | -8.04% | 48,229 | 42,616,519 |
| 2024-04-12 | 9.65 | 9.79 | 9.41 | 9.45 | -2.68% | 19,136 | 18,353,971 |
| 2024-04-11 | 9.85 | 9.94 | 9.66 | 9.71 | -1.32% | 21,302 | 20,830,774 |
| 2024-04-10 | 10.26 | 10.3 | 9.76 | 9.84 | -4.37% | 30,566 | 30,523,326 |
| 2024-04-09 | 9.57 | 10.45 | 9.57 | 10.29 | +7.41% | 54,231 | 54,663,486 |
| 2024-04-08 | 10 | 10.04 | 9.5 | 9.58 | -4.01% | 25,616 | 24,847,741 |
| 2024-04-03 | 10.15 | 10.16 | 9.91 | 9.98 | -1.67% | 16,262 | 16,257,833 |
| 2024-04-02 | 10.17 | 10.27 | 10.06 | 10.15 | -0.2% | 23,752 | 24,140,792 |
| 2024-04-01 | 9.95 | 10.24 | 9.95 | 10.17 | +2.21% | 39,319 | 39,826,424 |
| 2024-03-29 | 10 | 10.17 | 9.76 | 9.95 | +0.2% | 25,443 | 25,283,754 |
| 2024-03-28 | 9.7 | 10.27 | 9.7 | 9.93 | +1.53% | 31,244 | 31,036,362 |
| 2024-03-27 | 10.04 | 10.1 | 9.77 | 9.78 | -3.36% | 29,466 | 29,156,096 |
| 2024-03-26 | 9.82 | 10.18 | 9.79 | 10.12 | +2.33% | 43,546 | 43,355,020 |
| 2024-03-25 | 10.3 | 10.49 | 9.85 | 9.89 | -6.34% | 78,649 | 79,303,387 |
| 2024-03-22 | 10.25 | 11.3 | 10.11 | 10.56 | +2.72% | 67,080 | 71,311,515 |
| 2024-03-21 | 10.17 | 10.47 | 10.02 | 10.28 | +1.38% | 36,557 | 37,412,570 |
| 2024-03-20 | 10.1 | 10.22 | 10.02 | 10.14 | +0.8% | 23,098 | 23,386,005 |
| 2024-03-19 | 10.2 | 10.2 | 10.04 | 10.06 | -1.37% | 30,158 | 30,475,168 |
| 2024-03-18 | 9.76 | 10.25 | 9.76 | 10.2 | +5.59% | 49,208 | 49,512,885 |
| 2024-03-15 | 9.54 | 9.67 | 9.41 | 9.66 | +1.26% | 30,273 | 29,016,018 |
| 2024-03-14 | 9.59 | 9.66 | 9.36 | 9.54 | -0.31% | 36,349 | 34,598,603 |
| 2024-03-13 | 9.64 | 9.77 | 9.51 | 9.57 | -1.14% | 35,965 | 34,612,600 |
| 2024-03-12 | 9.31 | 9.85 | 9.31 | 9.68 | +4.2% | 51,419 | 49,379,391 |
| 2024-03-11 | 8.92 | 9.35 | 8.78 | 9.29 | +4.15% | 43,829 | 39,822,131 |
| 2024-03-08 | 8.87 | 9 | 8.81 | 8.92 | -0.22% | 21,729 | 19,331,006 |
| 2024-03-07 | 9.03 | 9.2 | 8.89 | 8.94 | -0.67% | 23,654 | 21,397,139 |
| 2024-03-06 | 9.11 | 9.14 | 8.77 | 9 | -1.21% | 31,341 | 28,057,597 |
| 2024-03-05 | 9.09 | 9.28 | 8.98 | 9.11 | -0.44% | 38,015 | 34,740,376 |
| 2024-03-04 | 8.87 | 9.25 | 8.73 | 9.15 | +3.51% | 50,291 | 45,381,704 |
| 2024-03-01 | 8.77 | 8.99 | 8.72 | 8.84 | +0.57% | 33,803 | 29,907,902 |
| 2024-02-29 | 8.23 | 8.81 | 8.16 | 8.79 | +4.89% | 51,697 | 44,441,202 |
| 2024-02-28 | 9.46 | 9.75 | 8.3 | 8.38 | -11.23% | 96,478 | 87,524,090 |
| 2024-02-27 | 8.97 | 9.45 | 8.85 | 9.44 | +5.83% | 48,681 | 44,609,277 |
| 2024-02-26 | 8.7 | 9.08 | 8.63 | 8.92 | +2.65% | 49,386 | 43,773,043 |
| 2024-02-23 | 8.2 | 8.74 | 8.16 | 8.69 | +6.89% | 52,949 | 44,616,948 |
| 2024-02-22 | 7.81 | 8.13 | 7.81 | 8.13 | +2.39% | 30,986 | 24,972,896 |
| 2024-02-21 | 7.71 | 8.27 | 7.61 | 7.94 | +2.19% | 56,149 | 45,095,043 |
| 2024-02-20 | 7.62 | 8 | 7.38 | 7.77 | +1.97% | 57,140 | 44,103,089 |
| 2024-02-19 | 7.1 | 8 | 7.08 | 7.62 | +8.55% | 75,999 | 57,164,607 |
| 2024-02-08 | 6.29 | 7.02 | 5.92 | 7.02 | +10.03% | 82,585 | 53,696,761 |
| 2024-02-07 | 6.64 | 7.13 | 6.19 | 6.38 | -2.6% | 98,552 | 65,466,477 |
| 2024-02-06 | 6.7 | 6.88 | 5.78 | 6.55 | -2.24% | 81,411 | 51,315,323 |
| 2024-02-05 | 7.7 | 7.73 | 6.36 | 6.7 | -13.77% | 81,019 | 55,939,496 |
| 2024-02-02 | 8.44 | 8.58 | 7.39 | 7.77 | -8.05% | 60,070 | 47,707,751 |
| 2024-02-01 | 8.67 | 8.67 | 8.18 | 8.45 | -2.65% | 50,979 | 42,840,726 |
| 2024-01-31 | 9.04 | 9.2 | 8.6 | 8.68 | -5.24% | 43,560 | 38,653,940 |
| 2024-01-30 | 9.5 | 9.62 | 9.13 | 9.16 | -3.38% | 30,136 | 28,231,458 |
| 2024-01-29 | 9.93 | 9.99 | 9.46 | 9.48 | -4.15% | 29,227 | 28,166,103 |
| 2024-01-26 | 10.03 | 10.17 | 9.89 | 9.89 | -1.4% | 22,317 | 22,382,805 |
| 2024-01-25 | 9.8 | 10.03 | 9.66 | 10.03 | +3.19% | 23,799 | 23,551,350 |
| 2024-01-24 | 9.69 | 9.87 | 9.35 | 9.72 | +0.31% | 31,365 | 30,113,945 |
| 2024-01-23 | 9.76 | 9.91 | 9.57 | 9.69 | -1.62% | 29,132 | 28,264,617 |
| 2024-01-22 | 10.44 | 10.45 | 9.61 | 9.85 | -5.65% | 36,125 | 36,228,318 |
| 2024-01-19 | 10.42 | 10.63 | 10.42 | 10.44 | -0.19% | 19,404 | 20,370,717 |
| 2024-01-18 | 10.64 | 10.77 | 10.11 | 10.46 | -2.06% | 40,216 | 41,698,109 |
| 2024-01-17 | 11.14 | 11.14 | 10.68 | 10.68 | -3.7% | 16,666 | 18,119,990 |
| 2024-01-16 | 11.03 | 11.21 | 10.91 | 11.09 | +0.73% | 20,974 | 23,171,387 |
| 2024-01-15 | 11.2 | 11.23 | 10.96 | 11.01 | -1.78% | 19,449 | 21,493,927 |
| 2024-01-12 | 11.41 | 11.5 | 11.2 | 11.21 | -1.75% | 16,623 | 18,841,093 |
| 2024-01-11 | 11.15 | 11.44 | 11.14 | 11.41 | +2.33% | 19,207 | 21,700,539 |
| 2024-01-10 | 11.55 | 11.55 | 11.13 | 11.15 | -2.19% | 21,820 | 24,513,544 |
| 2024-01-09 | 11.36 | 11.64 | 11.32 | 11.4 | +0.53% | 17,730 | 20,305,815 |
| 2024-01-08 | 11.75 | 11.75 | 11.33 | 11.34 | -3.08% | 20,169 | 23,208,366 |
| 2024-01-05 | 11.87 | 12.1 | 11.63 | 11.7 | -1.43% | 17,719 | 20,945,663 |
| 2024-01-04 | 11.85 | 12 | 11.78 | 11.87 | +0.17% | 14,765 | 17,550,990 |
| 2024-01-03 | 12.23 | 12.25 | 11.78 | 11.85 | -2.15% | 21,515 | 25,606,210 |
| 2024-01-02 | 12.14 | 12.28 | 12.02 | 12.11 | +0.58% | 20,675 | 25,145,309 |
| 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：