股票概览
10.75
+3.56%
+0.37
10.38
开盘价
10.79
最高价
10.36
最低价
50,555
成交量
数据更新至: 2024-05-20
技术指标
10.34
MA5 (5日均线)
10.35
MA10 (10日均线)
9.97
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 | 10.38 | 10.79 | 10.36 | 10.75 | +3.56% | 50,555 | 53,802,785 |
| 2024-05-17 | 10.18 | 10.38 | 10.11 | 10.38 | +1.76% | 24,965 | 25,694,371 |
| 2024-05-16 | 10.19 | 10.41 | 10.15 | 10.2 | +0.69% | 24,990 | 25,678,881 |
| 2024-05-15 | 10.22 | 10.34 | 10.09 | 10.13 | -0.98% | 20,770 | 21,214,824 |
| 2024-05-14 | 10.16 | 10.26 | 10.09 | 10.23 | +0.69% | 26,514 | 26,946,547 |
| 2024-05-13 | 10.37 | 10.37 | 10.03 | 10.16 | -2.31% | 28,533 | 28,993,610 |
| 2024-05-10 | 10.61 | 10.78 | 10.35 | 10.4 | -1.79% | 33,141 | 34,699,474 |
| 2024-05-09 | 10.21 | 10.65 | 10.21 | 10.59 | +3.02% | 35,151 | 37,008,654 |
| 2024-05-08 | 10.33 | 10.46 | 10.2 | 10.28 | -0.48% | 37,400 | 38,675,446 |
| 2024-05-07 | 10.2 | 10.37 | 10.18 | 10.33 | +0.98% | 32,542 | 33,478,711 |
| 2024-05-06 | 10.01 | 10.28 | 10 | 10.23 | +3.86% | 34,731 | 35,214,338 |
| 2024-04-30 | 9.89 | 10.07 | 9.71 | 9.85 | -0.61% | 27,727 | 27,342,952 |
| 2024-04-29 | 9.69 | 9.96 | 9.62 | 9.91 | +3.12% | 32,516 | 32,055,059 |
| 2024-04-26 | 9.51 | 9.66 | 9.34 | 9.61 | +1.16% | 32,951 | 31,432,352 |
| 2024-04-25 | 9.56 | 9.6 | 9.4 | 9.5 | -0.42% | 30,101 | 28,624,058 |
| 2024-04-24 | 8.96 | 9.69 | 8.96 | 9.54 | +7.07% | 58,697 | 54,539,095 |
| 2024-04-23 | 9 | 9.14 | 8.9 | 8.91 | -1.98% | 45,787 | 41,223,331 |
| 2024-04-22 | 9.35 | 9.35 | 8.99 | 9.09 | -5.51% | 58,829 | 53,652,454 |
| 2024-04-19 | 9.58 | 9.94 | 9.47 | 9.62 | +0.31% | 31,012 | 29,911,338 |
| 2024-04-18 | 9.71 | 9.84 | 9.41 | 9.59 | -1.74% | 40,134 | 38,793,297 |
| 2024-04-17 | 8.9 | 9.76 | 8.9 | 9.76 | +11.93% | 51,081 | 48,451,049 |
| 2024-04-16 | 9.75 | 9.9 | 8.72 | 8.72 | -12.19% | 64,524 | 58,550,063 |
| 2024-04-15 | 10.58 | 10.83 | 9.71 | 9.93 | -6.59% | 72,973 | 73,378,735 |
| 2024-04-12 | 10.43 | 10.95 | 10.35 | 10.63 | +3.1% | 68,920 | 73,742,222 |
| 2024-04-11 | 10.28 | 10.68 | 10.1 | 10.31 | -0.39% | 47,546 | 49,360,154 |
| 2024-04-10 | 10.76 | 10.77 | 10.14 | 10.35 | -3.72% | 63,045 | 65,499,755 |
| 2024-04-09 | 10.66 | 10.93 | 10.46 | 10.75 | -0.92% | 73,780 | 78,630,483 |
| 2024-04-08 | 11.1 | 11.1 | 10.54 | 10.85 | -4.99% | 112,947 | 122,099,822 |
| 2024-04-03 | 10.67 | 11.49 | 10.5 | 11.42 | +7.43% | 122,635 | 135,605,168 |
| 2024-04-02 | 10.4 | 10.87 | 10.34 | 10.63 | +2.02% | 47,150 | 50,165,419 |
| 2024-04-01 | 10.3 | 10.47 | 10.22 | 10.42 | +2.56% | 37,061 | 38,411,153 |
| 2024-03-29 | 9.85 | 10.16 | 9.82 | 10.16 | +3.46% | 33,512 | 33,683,207 |
| 2024-03-28 | 9.53 | 9.95 | 9.5 | 9.82 | +3.15% | 33,457 | 32,708,308 |
| 2024-03-27 | 9.94 | 9.94 | 9.51 | 9.52 | -3.84% | 28,038 | 27,130,530 |
| 2024-03-26 | 9.84 | 10.06 | 9.67 | 9.9 | +0.61% | 28,820 | 28,439,075 |
| 2024-03-25 | 10.24 | 10.28 | 9.8 | 9.84 | -4% | 39,863 | 39,995,409 |
| 2024-03-22 | 10.51 | 10.59 | 10.17 | 10.25 | -2.47% | 34,183 | 35,278,514 |
| 2024-03-21 | 10.55 | 10.62 | 10.22 | 10.51 | -0.28% | 38,742 | 40,379,347 |
| 2024-03-20 | 10.48 | 10.54 | 10.31 | 10.54 | +1.05% | 30,564 | 31,925,412 |
| 2024-03-19 | 10.51 | 10.66 | 10.37 | 10.43 | -0.76% | 45,034 | 47,266,210 |
| 2024-03-18 | 10.23 | 10.56 | 10.19 | 10.51 | +2.94% | 49,711 | 51,578,588 |
| 2024-03-15 | 9.95 | 10.24 | 9.87 | 10.21 | +2.61% | 44,086 | 44,544,848 |
| 2024-03-14 | 10.01 | 10.23 | 9.8 | 9.95 | -0.6% | 47,001 | 47,178,778 |
| 2024-03-13 | 9.74 | 10.18 | 9.74 | 10.01 | +2.04% | 59,216 | 59,179,830 |
| 2024-03-12 | 9.76 | 9.93 | 9.6 | 9.81 | +0.51% | 48,912 | 47,799,228 |
| 2024-03-11 | 9.7 | 9.77 | 9.52 | 9.76 | +0.41% | 44,472 | 42,927,468 |
| 2024-03-08 | 9.85 | 9.91 | 9.51 | 9.72 | -2.7% | 66,508 | 64,311,333 |
| 2024-03-07 | 9.48 | 10.4 | 9.43 | 9.99 | +6.05% | 100,129 | 99,723,401 |
| 2024-03-06 | 9.25 | 9.55 | 9.2 | 9.42 | +1.73% | 28,128 | 26,349,931 |
| 2024-03-05 | 9.41 | 9.53 | 9.21 | 9.26 | -2.11% | 32,385 | 30,335,524 |
| 2024-03-04 | 9.4 | 9.53 | 9.12 | 9.46 | +0.42% | 42,162 | 39,396,348 |
| 2024-03-01 | 9.34 | 9.48 | 9.26 | 9.42 | +0.64% | 40,427 | 37,893,148 |
| 2024-02-29 | 8.8 | 9.38 | 8.75 | 9.36 | +4.7% | 57,244 | 52,481,588 |
| 2024-02-28 | 10.15 | 10.29 | 8.92 | 8.94 | -11.75% | 93,123 | 88,780,608 |
| 2024-02-27 | 9.77 | 10.15 | 9.63 | 10.13 | +3.58% | 43,231 | 43,294,546 |
| 2024-02-26 | 9.6 | 10.02 | 9.52 | 9.78 | +2.09% | 46,036 | 44,827,199 |
| 2024-02-23 | 9.15 | 9.59 | 9.12 | 9.58 | +5.04% | 44,013 | 41,116,033 |
| 2024-02-22 | 8.8 | 9.22 | 8.8 | 9.12 | +3.64% | 44,696 | 40,274,739 |
| 2024-02-21 | 8.49 | 9.19 | 8.41 | 8.8 | +3.53% | 53,401 | 47,413,319 |
| 2024-02-20 | 8.36 | 8.55 | 8.17 | 8.5 | +1.07% | 37,810 | 31,771,990 |
| 2024-02-19 | 8.01 | 8.71 | 8.01 | 8.41 | +5.79% | 80,681 | 68,255,333 |
| 2024-02-08 | 7.12 | 7.97 | 6.98 | 7.95 | +12.45% | 80,886 | 60,666,177 |
| 2024-02-07 | 7.96 | 7.96 | 6.91 | 7.07 | -8.89% | 85,270 | 62,738,037 |
| 2024-02-06 | 7.35 | 8.06 | 6.8 | 7.76 | +1.97% | 85,089 | 62,323,297 |
| 2024-02-05 | 8.79 | 8.8 | 7.27 | 7.61 | -13.91% | 87,956 | 68,419,422 |
| 2024-02-02 | 9.7 | 9.75 | 8.52 | 8.84 | -6.95% | 45,152 | 41,042,359 |
| 2024-02-01 | 9.64 | 9.64 | 9.09 | 9.5 | -1.76% | 36,935 | 34,629,827 |
| 2024-01-31 | 10.35 | 10.41 | 9.6 | 9.67 | -6.93% | 38,902 | 38,449,857 |
| 2024-01-30 | 10.74 | 10.94 | 10.35 | 10.39 | -4.68% | 29,679 | 31,503,617 |
| 2024-01-29 | 11.35 | 11.39 | 10.86 | 10.9 | -3.71% | 26,605 | 29,468,669 |
| 2024-01-26 | 11.45 | 11.7 | 11.23 | 11.32 | -0.96% | 34,128 | 39,036,373 |
| 2024-01-25 | 10.72 | 11.43 | 10.72 | 11.43 | +6.42% | 52,485 | 58,572,451 |
| 2024-01-24 | 10.89 | 11.01 | 10.3 | 10.74 | -0.19% | 37,283 | 39,634,785 |
| 2024-01-23 | 11.05 | 11.11 | 10.55 | 10.76 | -1.01% | 41,244 | 44,461,667 |
| 2024-01-22 | 11.64 | 11.76 | 10.81 | 10.87 | -7.49% | 32,086 | 36,193,232 |
| 2024-01-19 | 12.04 | 12.04 | 11.69 | 11.75 | -1.67% | 28,161 | 33,273,181 |
| 2024-01-18 | 12.4 | 12.46 | 11.66 | 11.95 | -4.02% | 40,938 | 49,105,612 |
| 2024-01-17 | 12.8 | 12.8 | 12.42 | 12.45 | -2.12% | 22,191 | 28,068,103 |
| 2024-01-16 | 12.95 | 13.06 | 12.52 | 12.72 | -1.47% | 23,711 | 30,225,961 |
| 2024-01-15 | 13.09 | 13.09 | 12.82 | 12.91 | -0.77% | 17,417 | 22,471,098 |
| 2024-01-12 | 13.27 | 13.27 | 12.98 | 13.01 | -1.06% | 19,914 | 26,120,532 |
| 2024-01-11 | 12.98 | 13.22 | 12.92 | 13.15 | +1.31% | 20,251 | 26,485,670 |
| 2024-01-10 | 13.05 | 13.31 | 12.84 | 12.98 | -0.23% | 33,742 | 44,102,892 |
| 2024-01-09 | 12.85 | 13.09 | 12.79 | 13.01 | +1.48% | 27,454 | 35,622,672 |
| 2024-01-08 | 13.22 | 13.22 | 12.77 | 12.82 | -2.58% | 24,202 | 31,277,507 |
| 2024-01-05 | 13.49 | 13.6 | 13.02 | 13.16 | -2.16% | 28,307 | 37,479,676 |
| 2024-01-04 | 13.53 | 13.61 | 13.37 | 13.45 | -0.22% | 23,695 | 31,882,794 |
| 2024-01-03 | 13.47 | 13.63 | 13.34 | 13.48 | -0.3% | 36,982 | 49,742,904 |
| 2024-01-02 | 13.22 | 13.62 | 13.2 | 13.52 | +3.05% | 42,469 | 57,290,636 |
| 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：