股票概览
10.26
+0.49%
+0.05
10.25
开盘价
10.36
最高价
10.17
最低价
56,691
成交量
数据更新至: 2024-05-20
技术指标
10.25
MA5 (5日均线)
10.21
MA10 (10日均线)
9.88
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 | 10.25 | 10.36 | 10.17 | 10.26 | +0.49% | 56,691 | 58,140,816 |
| 2024-05-17 | 10.2 | 10.24 | 10.05 | 10.21 | +0.39% | 64,042 | 64,824,241 |
| 2024-05-16 | 10.23 | 10.41 | 10.13 | 10.17 | -0.49% | 61,469 | 63,043,214 |
| 2024-05-15 | 10.4 | 10.54 | 10.2 | 10.22 | -1.64% | 78,735 | 81,444,916 |
| 2024-05-14 | 10.45 | 10.6 | 10.36 | 10.39 | -0.57% | 103,436 | 108,159,042 |
| 2024-05-13 | 10.33 | 10.77 | 10.24 | 10.45 | +0.48% | 199,060 | 209,612,140 |
| 2024-05-10 | 10.1 | 10.44 | 10.06 | 10.4 | +2.36% | 146,556 | 150,561,985 |
| 2024-05-09 | 9.81 | 10.16 | 9.81 | 10.16 | +3.57% | 108,406 | 109,346,048 |
| 2024-05-08 | 10.06 | 10.07 | 9.81 | 9.81 | -2% | 61,844 | 61,138,340 |
| 2024-05-07 | 9.94 | 10.04 | 9.88 | 10.01 | +0.5% | 78,677 | 78,445,369 |
| 2024-05-06 | 10.01 | 10.12 | 9.88 | 9.96 | +1.01% | 121,510 | 120,998,930 |
| 2024-04-30 | 9.86 | 10.02 | 9.77 | 9.86 | -1.2% | 105,171 | 103,753,553 |
| 2024-04-29 | 9.4 | 10.12 | 9.33 | 9.98 | +4.94% | 186,429 | 183,345,239 |
| 2024-04-26 | 9.34 | 9.54 | 9.31 | 9.51 | +0.85% | 75,462 | 71,469,127 |
| 2024-04-25 | 9.48 | 9.58 | 9.35 | 9.43 | -0.53% | 60,324 | 57,202,484 |
| 2024-04-24 | 9.39 | 9.52 | 9.36 | 9.48 | +0.74% | 68,417 | 64,580,352 |
| 2024-04-23 | 9.65 | 9.65 | 9.37 | 9.41 | -1.98% | 93,187 | 88,209,308 |
| 2024-04-22 | 9.19 | 9.65 | 9.1 | 9.6 | +3.23% | 168,737 | 159,237,452 |
| 2024-04-19 | 9.54 | 9.6 | 9.18 | 9.3 | +4.38% | 199,640 | 187,733,709 |
| 2024-04-18 | 8.9 | 9.05 | 8.71 | 8.91 | -0.11% | 65,498 | 58,461,383 |
| 2024-04-17 | 8.8 | 8.96 | 8.7 | 8.92 | +3.24% | 82,026 | 72,631,896 |
| 2024-04-16 | 9.04 | 9.04 | 8.64 | 8.64 | -4.53% | 96,532 | 84,782,875 |
| 2024-04-15 | 9.13 | 9.38 | 8.95 | 9.05 | -1.42% | 103,088 | 94,212,744 |
| 2024-04-12 | 9.37 | 9.55 | 9.14 | 9.18 | -2.34% | 74,456 | 69,255,230 |
| 2024-04-11 | 9.3 | 9.55 | 9.21 | 9.4 | +0.21% | 80,032 | 75,305,202 |
| 2024-04-10 | 9.46 | 9.51 | 9.26 | 9.38 | -1.78% | 80,999 | 75,980,519 |
| 2024-04-09 | 9.1 | 9.6 | 9.1 | 9.55 | +5.06% | 131,159 | 124,096,443 |
| 2024-04-08 | 9.26 | 9.42 | 9.09 | 9.09 | -2.78% | 79,622 | 73,281,053 |
| 2024-04-03 | 9.66 | 9.71 | 9.28 | 9.35 | -3.31% | 140,852 | 132,656,135 |
| 2024-04-02 | 9.8 | 10.12 | 9.61 | 9.67 | +4.54% | 226,932 | 222,320,595 |
| 2024-04-01 | 9 | 9.27 | 8.92 | 9.25 | +3.82% | 70,406 | 64,586,422 |
| 2024-03-29 | 8.9 | 8.98 | 8.8 | 8.91 | +0.79% | 34,190 | 30,417,781 |
| 2024-03-28 | 8.66 | 9 | 8.66 | 8.84 | +1.84% | 51,039 | 45,228,958 |
| 2024-03-27 | 8.99 | 9.08 | 8.68 | 8.68 | -3.98% | 56,752 | 50,451,116 |
| 2024-03-26 | 8.99 | 9.09 | 8.84 | 9.04 | +0.78% | 54,975 | 49,380,882 |
| 2024-03-25 | 9.2 | 9.31 | 8.97 | 8.97 | -3.13% | 74,486 | 68,026,893 |
| 2024-03-22 | 9.5 | 9.56 | 9.2 | 9.26 | -2.94% | 87,096 | 81,169,604 |
| 2024-03-21 | 9.52 | 9.65 | 9.39 | 9.54 | +0.1% | 81,997 | 78,164,226 |
| 2024-03-20 | 9.51 | 9.62 | 9.49 | 9.53 | +0.11% | 55,466 | 52,936,173 |
| 2024-03-19 | 9.6 | 9.72 | 9.52 | 9.52 | -1.55% | 56,160 | 53,934,959 |
| 2024-03-18 | 9.66 | 9.72 | 9.53 | 9.67 | +1.36% | 69,329 | 66,679,686 |
| 2024-03-15 | 9.52 | 9.66 | 9.39 | 9.54 | +0.53% | 63,475 | 60,284,585 |
| 2024-03-14 | 9.58 | 9.66 | 9.39 | 9.49 | -1.86% | 72,264 | 68,851,908 |
| 2024-03-13 | 9.57 | 9.79 | 9.46 | 9.67 | +1.04% | 94,264 | 90,767,503 |
| 2024-03-12 | 9.66 | 9.83 | 9.56 | 9.57 | +0.1% | 133,069 | 128,622,252 |
| 2024-03-11 | 9.35 | 9.6 | 9.3 | 9.56 | +3.58% | 131,435 | 124,787,889 |
| 2024-03-08 | 9.06 | 9.32 | 9.06 | 9.23 | +1.54% | 62,155 | 57,193,199 |
| 2024-03-07 | 9.36 | 9.58 | 9.09 | 9.09 | -3.5% | 103,922 | 96,238,936 |
| 2024-03-06 | 9.04 | 9.62 | 9.02 | 9.42 | +4.2% | 143,181 | 133,910,059 |
| 2024-03-05 | 9.18 | 9.18 | 9 | 9.04 | -1.74% | 62,591 | 56,846,114 |
| 2024-03-04 | 9.31 | 9.35 | 9.08 | 9.2 | -0.11% | 72,947 | 66,997,402 |
| 2024-03-01 | 9.22 | 9.28 | 9.08 | 9.21 | +0.33% | 75,255 | 69,210,056 |
| 2024-02-29 | 8.86 | 9.19 | 8.86 | 9.18 | +3.03% | 90,186 | 81,822,276 |
| 2024-02-28 | 9.31 | 9.68 | 8.91 | 8.91 | -3.99% | 144,143 | 134,482,720 |
| 2024-02-27 | 9.05 | 9.29 | 9 | 9.28 | +1.87% | 75,107 | 68,836,086 |
| 2024-02-26 | 9.08 | 9.24 | 8.98 | 9.11 | +0.55% | 86,636 | 78,806,963 |
| 2024-02-23 | 9 | 9.1 | 8.91 | 9.06 | +0.78% | 71,914 | 64,882,684 |
| 2024-02-22 | 8.95 | 9.12 | 8.86 | 8.99 | +0.33% | 70,609 | 63,398,140 |
| 2024-02-21 | 8.88 | 9.33 | 8.8 | 8.96 | +0.56% | 85,489 | 77,675,193 |
| 2024-02-20 | 8.93 | 9.06 | 8.78 | 8.91 | -1.22% | 70,682 | 62,672,540 |
| 2024-02-19 | 9.25 | 9.39 | 8.81 | 9.02 | -1.2% | 141,097 | 127,553,094 |
| 2024-02-08 | 8.34 | 9.5 | 8.27 | 9.13 | +9.6% | 192,322 | 175,539,843 |
| 2024-02-07 | 7.67 | 8.37 | 7.66 | 8.33 | +8.32% | 154,122 | 126,173,432 |
| 2024-02-06 | 7.08 | 7.74 | 6.99 | 7.69 | +7.4% | 122,228 | 90,163,711 |
| 2024-02-05 | 7.79 | 7.9 | 6.88 | 7.16 | -8.21% | 138,464 | 101,232,779 |
| 2024-02-02 | 8.2 | 8.33 | 7.52 | 7.8 | -4.65% | 107,694 | 85,650,333 |
| 2024-02-01 | 8.3 | 8.49 | 8.15 | 8.18 | -2.39% | 84,479 | 70,063,993 |
| 2024-01-31 | 8.88 | 9 | 8.38 | 8.38 | -6.37% | 101,319 | 86,979,737 |
| 2024-01-30 | 9.12 | 9.22 | 8.93 | 8.95 | -2.61% | 54,428 | 49,550,490 |
| 2024-01-29 | 9.66 | 9.66 | 9.15 | 9.19 | -3.87% | 70,900 | 65,932,345 |
| 2024-01-26 | 9.57 | 9.74 | 9.53 | 9.56 | -0.62% | 58,528 | 56,420,228 |
| 2024-01-25 | 9.34 | 9.62 | 9.18 | 9.62 | +2.78% | 71,187 | 67,236,911 |
| 2024-01-24 | 9.39 | 9.54 | 8.96 | 9.36 | +0.54% | 91,587 | 84,549,719 |
| 2024-01-23 | 9.47 | 9.52 | 9.17 | 9.31 | -2.1% | 104,057 | 96,887,862 |
| 2024-01-22 | 10.13 | 10.13 | 9.41 | 9.51 | -5.93% | 94,845 | 92,658,474 |
| 2024-01-19 | 10.39 | 10.51 | 10.1 | 10.11 | -2.69% | 61,024 | 62,581,701 |
| 2024-01-18 | 10.3 | 10.42 | 10.06 | 10.39 | +0.39% | 87,900 | 90,137,204 |
| 2024-01-17 | 10.65 | 10.7 | 10.34 | 10.35 | -3.09% | 63,553 | 66,809,843 |
| 2024-01-16 | 10.6 | 10.78 | 10.5 | 10.68 | +0.28% | 63,269 | 67,261,495 |
| 2024-01-15 | 10.7 | 10.77 | 10.47 | 10.65 | -1.3% | 94,901 | 100,972,745 |
| 2024-01-12 | 10.57 | 11.08 | 10.54 | 10.79 | +1.79% | 147,887 | 161,007,683 |
| 2024-01-11 | 10.37 | 10.66 | 10.3 | 10.6 | +2.02% | 63,564 | 66,839,225 |
| 2024-01-10 | 10.43 | 10.62 | 10.24 | 10.39 | -0.38% | 53,695 | 56,071,779 |
| 2024-01-09 | 10.4 | 10.68 | 10.28 | 10.43 | +0.48% | 69,077 | 72,283,007 |
| 2024-01-08 | 10.49 | 10.61 | 10.35 | 10.38 | -1.42% | 66,716 | 69,865,235 |
| 2024-01-05 | 10.74 | 10.88 | 10.47 | 10.53 | -2.05% | 63,881 | 68,056,823 |
| 2024-01-04 | 10.7 | 10.84 | 10.63 | 10.75 | +0.28% | 67,860 | 72,756,269 |
| 2024-01-03 | 10.62 | 10.74 | 10.56 | 10.72 | +0.66% | 59,521 | 63,434,525 |
| 2024-01-02 | 10.58 | 10.78 | 10.51 | 10.65 | +0.09% | 78,395 | 83,571,081 |
| 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：