股票概览
10.65
+2.21%
+0.23
10.34
开盘价
10.75
最高价
10.29
最低价
294,578
成交量
数据更新至: 2024-05-20
技术指标
10.16
MA5 (5日均线)
9.88
MA10 (10日均线)
9.46
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 | 10.34 | 10.75 | 10.29 | 10.65 | +2.21% | 294,578 | 310,411,267 |
| 2024-05-17 | 10.08 | 10.5 | 10.05 | 10.42 | +3.17% | 258,322 | 265,901,698 |
| 2024-05-16 | 9.8 | 10.27 | 9.75 | 10.1 | +2.75% | 297,715 | 299,818,289 |
| 2024-05-15 | 9.77 | 9.95 | 9.57 | 9.83 | +0.1% | 194,777 | 190,927,009 |
| 2024-05-14 | 9.81 | 10.05 | 9.79 | 9.82 | -0.91% | 207,709 | 204,944,614 |
| 2024-05-13 | 9.51 | 9.95 | 9.48 | 9.91 | +2.38% | 352,030 | 345,945,958 |
| 2024-05-10 | 9.55 | 10 | 9.53 | 9.68 | +0.52% | 362,394 | 355,083,878 |
| 2024-05-09 | 9.47 | 9.85 | 9.32 | 9.63 | +1.58% | 372,753 | 360,072,728 |
| 2024-05-08 | 9.17 | 9.55 | 9.16 | 9.48 | +2.71% | 348,966 | 329,168,258 |
| 2024-05-07 | 9.24 | 9.34 | 9.1 | 9.23 | -0.54% | 187,756 | 172,902,340 |
| 2024-05-06 | 9.39 | 9.46 | 9.24 | 9.28 | +1.53% | 274,085 | 255,631,326 |
| 2024-04-30 | 8.95 | 9.18 | 8.93 | 9.14 | +2.24% | 204,751 | 185,478,300 |
| 2024-04-29 | 8.95 | 9.1 | 8.88 | 8.94 | +0.34% | 202,001 | 180,535,320 |
| 2024-04-26 | 8.95 | 8.99 | 8.73 | 8.91 | -2.2% | 188,584 | 167,097,909 |
| 2024-04-25 | 9.24 | 9.24 | 9.02 | 9.11 | -0.87% | 97,445 | 88,964,784 |
| 2024-04-24 | 9.1 | 9.2 | 9.07 | 9.19 | +0.11% | 73,412 | 67,091,703 |
| 2024-04-23 | 9.15 | 9.22 | 9 | 9.18 | +0.44% | 103,596 | 94,495,881 |
| 2024-04-22 | 8.85 | 9.2 | 8.78 | 9.14 | +3.75% | 142,096 | 128,762,809 |
| 2024-04-19 | 8.82 | 8.92 | 8.73 | 8.81 | -0.34% | 87,097 | 76,833,867 |
| 2024-04-18 | 8.85 | 8.94 | 8.7 | 8.84 | -0.23% | 108,115 | 95,402,093 |
| 2024-04-17 | 8.75 | 9 | 8.75 | 8.86 | +2.19% | 106,198 | 94,142,906 |
| 2024-04-16 | 8.92 | 9.03 | 8.65 | 8.67 | -2.91% | 149,226 | 131,156,240 |
| 2024-04-15 | 8.96 | 9.02 | 8.76 | 8.93 | -0.33% | 153,258 | 136,456,022 |
| 2024-04-12 | 9.05 | 9.14 | 8.89 | 8.96 | -1.43% | 109,748 | 98,518,103 |
| 2024-04-11 | 9.23 | 9.29 | 9.04 | 9.09 | -1.73% | 116,556 | 106,886,406 |
| 2024-04-10 | 9.51 | 9.54 | 9.19 | 9.25 | -2.84% | 127,265 | 118,724,533 |
| 2024-04-09 | 9.46 | 9.58 | 9.39 | 9.52 | +0.63% | 108,091 | 102,433,099 |
| 2024-04-08 | 9.42 | 9.66 | 9.42 | 9.46 | -0.53% | 161,252 | 153,957,951 |
| 2024-04-03 | 9.28 | 9.7 | 9.25 | 9.51 | +2.04% | 260,000 | 248,454,122 |
| 2024-04-02 | 8.99 | 9.34 | 8.85 | 9.32 | +4.02% | 241,781 | 221,547,958 |
| 2024-04-01 | 8.74 | 8.97 | 8.69 | 8.96 | +2.99% | 131,709 | 116,714,244 |
| 2024-03-29 | 8.59 | 8.7 | 8.56 | 8.7 | +1.28% | 75,021 | 64,733,067 |
| 2024-03-28 | 8.59 | 8.69 | 8.55 | 8.59 | +0.12% | 95,046 | 81,898,229 |
| 2024-03-27 | 8.67 | 8.85 | 8.58 | 8.58 | -1.61% | 99,551 | 86,870,364 |
| 2024-03-26 | 8.71 | 8.84 | 8.64 | 8.72 | +0.58% | 90,391 | 78,959,041 |
| 2024-03-25 | 8.76 | 8.91 | 8.67 | 8.67 | -1.81% | 107,227 | 94,492,510 |
| 2024-03-22 | 9.05 | 9.05 | 8.72 | 8.83 | -2.43% | 120,816 | 106,841,919 |
| 2024-03-21 | 8.89 | 9.1 | 8.88 | 9.05 | +1.69% | 135,548 | 122,030,450 |
| 2024-03-20 | 8.75 | 8.94 | 8.71 | 8.9 | +1.37% | 93,059 | 82,339,195 |
| 2024-03-19 | 8.81 | 8.98 | 8.77 | 8.78 | +0.11% | 131,935 | 117,087,205 |
| 2024-03-18 | 8.7 | 8.77 | 8.6 | 8.77 | +0.92% | 111,016 | 96,573,081 |
| 2024-03-15 | 8.59 | 8.69 | 8.57 | 8.69 | +1.05% | 81,405 | 70,374,529 |
| 2024-03-14 | 8.6 | 8.72 | 8.51 | 8.6 | -0.46% | 79,523 | 68,448,230 |
| 2024-03-13 | 8.66 | 8.71 | 8.55 | 8.64 | -0.23% | 83,192 | 71,674,150 |
| 2024-03-12 | 8.52 | 8.66 | 8.47 | 8.66 | +1.64% | 105,759 | 90,754,885 |
| 2024-03-11 | 8.43 | 8.52 | 8.32 | 8.52 | +1.19% | 89,647 | 75,620,314 |
| 2024-03-08 | 8.35 | 8.49 | 8.33 | 8.42 | +0.36% | 78,987 | 66,299,279 |
| 2024-03-07 | 8.52 | 8.59 | 8.38 | 8.39 | -1.53% | 80,910 | 68,533,096 |
| 2024-03-06 | 8.6 | 8.65 | 8.45 | 8.52 | -0.93% | 92,848 | 79,287,721 |
| 2024-03-05 | 8.6 | 8.65 | 8.5 | 8.6 | -0.23% | 105,651 | 90,670,636 |
| 2024-03-04 | 8.69 | 8.76 | 8.56 | 8.62 | -0.81% | 109,739 | 94,694,704 |
| 2024-03-01 | 8.67 | 8.8 | 8.57 | 8.69 | +0.23% | 137,873 | 119,661,623 |
| 2024-02-29 | 8.48 | 8.75 | 8.45 | 8.67 | +1.64% | 148,159 | 127,647,138 |
| 2024-02-28 | 8.84 | 8.97 | 8.52 | 8.53 | -3.62% | 174,594 | 153,340,283 |
| 2024-02-27 | 8.79 | 8.88 | 8.6 | 8.85 | +0.57% | 161,122 | 141,305,390 |
| 2024-02-26 | 8.44 | 8.94 | 8.33 | 8.8 | +4.27% | 227,237 | 197,043,921 |
| 2024-02-23 | 8.39 | 8.45 | 8.28 | 8.44 | +1.08% | 123,135 | 102,936,638 |
| 2024-02-22 | 8.31 | 8.55 | 8.23 | 8.35 | +0.36% | 115,115 | 95,775,786 |
| 2024-02-21 | 8.21 | 8.62 | 8.08 | 8.32 | +1.22% | 165,686 | 139,052,087 |
| 2024-02-20 | 8.18 | 8.26 | 8.09 | 8.22 | +0.61% | 138,686 | 113,319,775 |
| 2024-02-19 | 8.49 | 8.58 | 8.1 | 8.17 | -3.2% | 212,089 | 174,389,576 |
| 2024-02-08 | 8.43 | 8.79 | 8.3 | 8.44 | +2.06% | 234,822 | 200,004,084 |
| 2024-02-07 | 7.7 | 8.48 | 7.58 | 8.27 | +7.26% | 310,126 | 254,747,170 |
| 2024-02-06 | 7.1 | 7.76 | 6.94 | 7.71 | +6.93% | 290,312 | 214,600,394 |
| 2024-02-05 | 7.64 | 7.64 | 6.98 | 7.21 | -6.49% | 303,024 | 219,552,602 |
| 2024-02-02 | 7.99 | 8.12 | 7.35 | 7.71 | -3.5% | 242,003 | 187,461,899 |
| 2024-02-01 | 8 | 8.06 | 7.74 | 7.99 | -1.96% | 254,843 | 201,469,000 |
| 2024-01-31 | 8.41 | 8.49 | 8.04 | 8.15 | -3.55% | 178,908 | 146,918,229 |
| 2024-01-30 | 8.72 | 8.78 | 8.42 | 8.45 | -3.1% | 108,763 | 93,641,491 |
| 2024-01-29 | 8.83 | 9.02 | 8.71 | 8.72 | -0.91% | 120,610 | 106,735,128 |
| 2024-01-26 | 9.05 | 9.05 | 8.73 | 8.8 | -2.22% | 131,022 | 116,540,775 |
| 2024-01-25 | 8.83 | 9.03 | 8.7 | 9 | +2.04% | 190,812 | 170,167,446 |
| 2024-01-24 | 8.92 | 8.99 | 8.54 | 8.82 | -0.23% | 176,791 | 154,425,788 |
| 2024-01-23 | 8.88 | 8.97 | 8.71 | 8.84 | -0.34% | 136,540 | 121,025,573 |
| 2024-01-22 | 9.51 | 9.66 | 8.78 | 8.87 | -6.83% | 178,235 | 163,099,691 |
| 2024-01-19 | 9.78 | 9.87 | 9.45 | 9.52 | -2.46% | 125,274 | 119,808,135 |
| 2024-01-18 | 9.86 | 9.93 | 9.31 | 9.76 | -1.41% | 180,154 | 172,184,044 |
| 2024-01-17 | 10.21 | 10.26 | 9.88 | 9.9 | -3.04% | 81,066 | 81,555,774 |
| 2024-01-16 | 10.16 | 10.3 | 10.07 | 10.21 | +0.2% | 62,265 | 63,330,861 |
| 2024-01-15 | 10.28 | 10.36 | 10.08 | 10.19 | 0% | 79,167 | 80,968,247 |
| 2024-01-12 | 10.24 | 10.4 | 10.18 | 10.19 | -1.36% | 74,258 | 76,279,054 |
| 2024-01-11 | 10 | 10.37 | 9.99 | 10.33 | +2.68% | 115,199 | 118,281,009 |
| 2024-01-10 | 10.2 | 10.24 | 9.93 | 10.06 | -1.76% | 119,444 | 120,064,634 |
| 2024-01-09 | 10.23 | 10.32 | 10.13 | 10.24 | +0.29% | 87,296 | 89,187,851 |
| 2024-01-08 | 10.54 | 10.54 | 10.17 | 10.21 | -2.76% | 163,101 | 167,600,398 |
| 2024-01-05 | 10.68 | 10.74 | 10.43 | 10.5 | -1.69% | 94,216 | 99,567,886 |
| 2024-01-04 | 10.73 | 10.77 | 10.58 | 10.68 | -0.47% | 87,551 | 93,430,040 |
| 2024-01-03 | 10.68 | 10.82 | 10.66 | 10.73 | -0.28% | 87,064 | 93,646,192 |
| 2024-01-02 | 10.77 | 10.93 | 10.73 | 10.76 | -0.09% | 119,348 | 129,099,610 |
| 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：