股票概览
10.43
+0.68%
+0.07
10.4
开盘价
10.48
最高价
10.37
最低价
234,248
成交量
数据更新至: 2024-05-20
技术指标
10.29
MA5 (5日均线)
10.32
MA10 (10日均线)
10.36
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 | 10.4 | 10.48 | 10.37 | 10.43 | +0.68% | 234,248 | 244,432,742 |
| 2024-05-17 | 10.18 | 10.36 | 10.16 | 10.36 | +1.87% | 182,080 | 187,275,119 |
| 2024-05-16 | 10.23 | 10.27 | 10.15 | 10.17 | -0.59% | 156,256 | 159,433,724 |
| 2024-05-15 | 10.29 | 10.3 | 10.22 | 10.23 | -0.49% | 83,423 | 85,588,565 |
| 2024-05-14 | 10.28 | 10.32 | 10.25 | 10.28 | -0.19% | 91,192 | 93,840,699 |
| 2024-05-13 | 10.25 | 10.35 | 10.18 | 10.3 | +0.1% | 148,420 | 152,362,802 |
| 2024-05-10 | 10.37 | 10.4 | 10.25 | 10.29 | -0.68% | 180,708 | 186,058,479 |
| 2024-05-09 | 10.3 | 10.39 | 10.29 | 10.36 | +0.48% | 130,230 | 134,820,025 |
| 2024-05-08 | 10.34 | 10.39 | 10.3 | 10.31 | -1.06% | 136,841 | 141,475,318 |
| 2024-05-07 | 10.47 | 10.49 | 10.35 | 10.42 | -0.29% | 172,301 | 179,260,042 |
| 2024-05-06 | 10.43 | 10.52 | 10.37 | 10.45 | +0.97% | 263,974 | 276,071,734 |
| 2024-04-30 | 10.52 | 10.52 | 10.27 | 10.35 | -1.71% | 322,191 | 333,355,318 |
| 2024-04-29 | 10.58 | 10.58 | 10.32 | 10.53 | -0.47% | 366,317 | 382,912,333 |
| 2024-04-26 | 10.49 | 10.59 | 10.42 | 10.58 | +0.67% | 275,876 | 289,737,832 |
| 2024-04-25 | 10.28 | 10.58 | 10.24 | 10.51 | +1.94% | 259,163 | 270,860,013 |
| 2024-04-24 | 10.24 | 10.31 | 10.18 | 10.31 | +0.68% | 125,593 | 128,741,366 |
| 2024-04-23 | 10.39 | 10.4 | 10.2 | 10.24 | -1.44% | 150,734 | 155,033,417 |
| 2024-04-22 | 10.27 | 10.4 | 10.23 | 10.39 | +1.17% | 188,362 | 194,924,165 |
| 2024-04-19 | 10.31 | 10.38 | 10.2 | 10.27 | -0.87% | 181,765 | 186,824,907 |
| 2024-04-18 | 10.3 | 10.43 | 10.25 | 10.36 | +0.29% | 219,183 | 226,748,633 |
| 2024-04-17 | 10.09 | 10.33 | 10.09 | 10.33 | +2.38% | 222,402 | 227,155,770 |
| 2024-04-16 | 10.24 | 10.38 | 10.07 | 10.09 | -1.46% | 284,091 | 290,548,039 |
| 2024-04-15 | 10.03 | 10.27 | 9.96 | 10.24 | +1.89% | 233,833 | 237,746,132 |
| 2024-04-12 | 10.16 | 10.24 | 10.03 | 10.05 | -1.28% | 116,882 | 118,331,633 |
| 2024-04-11 | 10.11 | 10.24 | 10.05 | 10.18 | +0.2% | 115,543 | 117,399,038 |
| 2024-04-10 | 10.16 | 10.21 | 10.08 | 10.16 | -0.1% | 137,043 | 138,983,370 |
| 2024-04-09 | 10.15 | 10.24 | 10.12 | 10.17 | +0.49% | 129,992 | 132,276,688 |
| 2024-04-08 | 10.27 | 10.28 | 10.11 | 10.12 | -1.75% | 156,993 | 159,953,343 |
| 2024-04-03 | 10.32 | 10.35 | 10.2 | 10.3 | -0.29% | 135,328 | 138,735,144 |
| 2024-04-02 | 10.36 | 10.41 | 10.26 | 10.33 | -0.29% | 132,853 | 137,110,729 |
| 2024-04-01 | 10.09 | 10.38 | 10.08 | 10.36 | +2.78% | 195,045 | 200,295,980 |
| 2024-03-29 | 10.07 | 10.09 | 9.98 | 10.08 | +0.1% | 103,718 | 103,976,025 |
| 2024-03-28 | 9.89 | 10.1 | 9.87 | 10.07 | +1.82% | 131,240 | 131,265,412 |
| 2024-03-27 | 10.01 | 10.06 | 9.89 | 9.89 | -1.2% | 116,647 | 116,271,728 |
| 2024-03-26 | 10 | 10.03 | 9.92 | 10.01 | 0% | 145,100 | 144,727,545 |
| 2024-03-25 | 10.12 | 10.15 | 10 | 10.01 | -1.48% | 180,723 | 181,712,143 |
| 2024-03-22 | 10.33 | 10.37 | 10.14 | 10.16 | -2.21% | 165,792 | 169,491,377 |
| 2024-03-21 | 10.42 | 10.45 | 10.3 | 10.39 | -0.29% | 160,924 | 166,806,404 |
| 2024-03-20 | 10.37 | 10.45 | 10.37 | 10.42 | +0.29% | 105,943 | 110,289,388 |
| 2024-03-19 | 10.53 | 10.54 | 10.38 | 10.39 | -1.42% | 153,263 | 159,700,954 |
| 2024-03-18 | 10.44 | 10.65 | 10.43 | 10.54 | +0.86% | 183,666 | 193,840,132 |
| 2024-03-15 | 10.4 | 10.49 | 10.33 | 10.45 | +0.48% | 192,268 | 200,003,753 |
| 2024-03-14 | 10.19 | 10.45 | 10.18 | 10.4 | +1.96% | 267,287 | 277,071,438 |
| 2024-03-13 | 10.38 | 10.42 | 10.2 | 10.2 | -2.02% | 215,389 | 221,166,247 |
| 2024-03-12 | 10.28 | 10.43 | 10.18 | 10.41 | +1.46% | 276,764 | 286,765,475 |
| 2024-03-11 | 10.1 | 10.28 | 10.06 | 10.26 | +1.38% | 216,986 | 221,471,118 |
| 2024-03-08 | 10.14 | 10.19 | 10.02 | 10.12 | -0.3% | 185,783 | 187,275,784 |
| 2024-03-07 | 10.25 | 10.34 | 10.14 | 10.15 | -0.49% | 310,494 | 317,904,334 |
| 2024-03-06 | 10.08 | 10.28 | 10.07 | 10.2 | +1.9% | 331,008 | 336,152,227 |
| 2024-03-05 | 10.03 | 10.05 | 9.95 | 10.01 | -0.6% | 171,612 | 171,387,210 |
| 2024-03-04 | 10.04 | 10.09 | 10 | 10.07 | 0% | 160,038 | 160,793,659 |
| 2024-03-01 | 10.12 | 10.13 | 10.01 | 10.07 | -0.59% | 149,953 | 150,681,749 |
| 2024-02-29 | 9.97 | 10.13 | 9.96 | 10.13 | +1.2% | 212,319 | 213,336,988 |
| 2024-02-28 | 10.13 | 10.28 | 10.01 | 10.01 | -1.18% | 258,462 | 262,462,942 |
| 2024-02-27 | 10.05 | 10.13 | 9.99 | 10.13 | +1% | 166,905 | 168,318,159 |
| 2024-02-26 | 10.1 | 10.15 | 9.99 | 10.03 | -0.79% | 210,802 | 211,976,162 |
| 2024-02-23 | 10.2 | 10.25 | 10.01 | 10.11 | -0.79% | 206,744 | 208,524,264 |
| 2024-02-22 | 10.1 | 10.22 | 10.07 | 10.19 | +0.59% | 159,530 | 161,760,260 |
| 2024-02-21 | 10.02 | 10.33 | 9.98 | 10.13 | +0.8% | 226,889 | 231,057,813 |
| 2024-02-20 | 10.07 | 10.08 | 9.96 | 10.05 | -0.5% | 150,324 | 150,587,452 |
| 2024-02-19 | 10.35 | 10.39 | 9.99 | 10.1 | -0.88% | 273,814 | 276,881,067 |
| 2024-02-08 | 10.12 | 10.59 | 10.12 | 10.19 | +1.29% | 415,300 | 430,421,365 |
| 2024-02-07 | 9.74 | 10.06 | 9.67 | 10.06 | +3.29% | 416,243 | 412,897,860 |
| 2024-02-06 | 9.17 | 9.74 | 9.09 | 9.74 | +4.84% | 291,692 | 276,640,304 |
| 2024-02-05 | 9.19 | 9.38 | 8.99 | 9.29 | +0.11% | 295,854 | 270,859,990 |
| 2024-02-02 | 9.26 | 9.48 | 9.02 | 9.28 | 0% | 260,928 | 242,493,719 |
| 2024-02-01 | 9.38 | 9.45 | 9.16 | 9.28 | -1.38% | 183,179 | 170,414,585 |
| 2024-01-31 | 9.42 | 9.56 | 9.32 | 9.41 | -0.74% | 229,518 | 216,380,712 |
| 2024-01-30 | 9.74 | 9.79 | 9.48 | 9.48 | -3.56% | 232,449 | 223,789,824 |
| 2024-01-29 | 9.78 | 10.08 | 9.73 | 9.83 | +0.92% | 376,798 | 373,743,619 |
| 2024-01-26 | 9.7 | 9.85 | 9.63 | 9.74 | +0.52% | 275,550 | 268,281,871 |
| 2024-01-25 | 9.47 | 9.69 | 9.38 | 9.69 | +2.32% | 292,584 | 279,394,018 |
| 2024-01-24 | 9.36 | 9.49 | 9.11 | 9.47 | +1.83% | 238,029 | 222,474,453 |
| 2024-01-23 | 9.27 | 9.33 | 9.09 | 9.3 | +0.76% | 190,705 | 175,820,404 |
| 2024-01-22 | 9.57 | 9.58 | 9.19 | 9.23 | -4.25% | 241,438 | 226,002,786 |
| 2024-01-19 | 9.67 | 9.74 | 9.55 | 9.64 | -0.82% | 154,421 | 148,747,420 |
| 2024-01-18 | 9.63 | 9.74 | 9.41 | 9.72 | +0.52% | 279,901 | 267,931,156 |
| 2024-01-17 | 9.9 | 9.93 | 9.65 | 9.67 | -2.22% | 255,031 | 249,903,987 |
| 2024-01-16 | 9.48 | 9.91 | 9.43 | 9.89 | +4.21% | 443,904 | 432,822,913 |
| 2024-01-15 | 9.42 | 9.6 | 9.36 | 9.49 | +1.61% | 230,573 | 219,015,086 |
| 2024-01-12 | 9.28 | 9.42 | 9.26 | 9.34 | +0.54% | 132,850 | 124,305,287 |
| 2024-01-11 | 9.13 | 9.32 | 9.12 | 9.29 | +0.98% | 130,971 | 121,270,349 |
| 2024-01-10 | 9.19 | 9.27 | 9.09 | 9.2 | -0.43% | 136,447 | 125,493,994 |
| 2024-01-09 | 9.12 | 9.32 | 9.09 | 9.24 | +1.43% | 205,890 | 189,675,494 |
| 2024-01-08 | 9.2 | 9.25 | 9.09 | 9.11 | -1.19% | 148,884 | 135,907,594 |
| 2024-01-05 | 9.23 | 9.38 | 9.19 | 9.22 | -0.54% | 188,378 | 175,014,800 |
| 2024-01-04 | 9.65 | 9.65 | 9.23 | 9.27 | -3.74% | 437,033 | 407,395,977 |
| 2024-01-03 | 9.72 | 9.79 | 9.6 | 9.63 | -0.93% | 147,764 | 142,929,231 |
| 2024-01-02 | 9.78 | 9.81 | 9.68 | 9.72 | -0.61% | 93,892 | 91,338,192 |
| 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：