股票概览
10.64
+0.09%
+0.01
10.62
开盘价
10.67
最高价
10.55
最低价
99,439
成交量
数据更新至: 2024-05-20
技术指标
10.75
MA5 (5日均线)
10.84
MA10 (10日均线)
10.19
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 | 10.62 | 10.67 | 10.55 | 10.64 | +0.09% | 99,439 | 105,496,104 |
| 2024-05-17 | 10.69 | 10.72 | 10.45 | 10.63 | 0% | 108,388 | 114,414,686 |
| 2024-05-16 | 10.78 | 10.93 | 10.55 | 10.63 | -2.03% | 195,645 | 209,170,813 |
| 2024-05-15 | 11.04 | 11.1 | 10.81 | 10.85 | -1.27% | 183,233 | 199,978,167 |
| 2024-05-14 | 10.69 | 11.4 | 10.68 | 10.99 | +2.71% | 321,546 | 355,080,514 |
| 2024-05-13 | 10.98 | 11.11 | 10.66 | 10.7 | -2.9% | 278,237 | 301,059,766 |
| 2024-05-10 | 11.26 | 11.9 | 10.92 | 11.02 | -0.36% | 572,451 | 654,572,742 |
| 2024-05-09 | 10.79 | 11.06 | 10.66 | 11.06 | +2.12% | 246,298 | 269,688,962 |
| 2024-05-08 | 10.98 | 11.12 | 10.79 | 10.83 | -1.72% | 219,653 | 239,616,052 |
| 2024-05-07 | 10.75 | 11.11 | 10.67 | 11.02 | +2.13% | 384,063 | 418,244,329 |
| 2024-05-06 | 10.25 | 10.88 | 10.14 | 10.79 | +8.22% | 443,552 | 466,918,864 |
| 2024-04-30 | 9.59 | 10.03 | 9.55 | 9.97 | +3.85% | 261,444 | 257,605,537 |
| 2024-04-29 | 9.36 | 9.62 | 9.36 | 9.6 | +0.73% | 181,307 | 172,774,694 |
| 2024-04-26 | 9.4 | 9.57 | 9.28 | 9.53 | +0.42% | 175,117 | 165,093,051 |
| 2024-04-25 | 9.14 | 9.53 | 9.11 | 9.49 | +3.72% | 207,279 | 195,020,514 |
| 2024-04-24 | 9.15 | 9.17 | 8.96 | 9.15 | 0% | 102,280 | 92,773,423 |
| 2024-04-23 | 9.24 | 9.32 | 9.12 | 9.15 | -0.87% | 105,333 | 96,785,545 |
| 2024-04-22 | 9.25 | 9.45 | 9.19 | 9.23 | -0.75% | 115,986 | 108,217,825 |
| 2024-04-19 | 9.14 | 9.32 | 9.07 | 9.3 | +1.42% | 115,448 | 106,801,093 |
| 2024-04-18 | 9.27 | 9.33 | 9.17 | 9.17 | -1.71% | 129,712 | 119,957,983 |
| 2024-04-17 | 9.32 | 9.43 | 9.17 | 9.33 | +0.21% | 161,731 | 150,230,598 |
| 2024-04-16 | 9.29 | 9.62 | 9.2 | 9.31 | -1.06% | 161,145 | 151,413,672 |
| 2024-04-15 | 9.52 | 9.63 | 9.05 | 9.41 | -2.59% | 288,546 | 270,657,272 |
| 2024-04-12 | 9.09 | 9.86 | 9.05 | 9.66 | +6.39% | 283,721 | 270,540,084 |
| 2024-04-11 | 9.15 | 9.25 | 9.06 | 9.08 | -1.3% | 86,804 | 79,427,695 |
| 2024-04-10 | 9.36 | 9.4 | 9.15 | 9.2 | -1.81% | 66,151 | 61,218,094 |
| 2024-04-09 | 9.23 | 9.38 | 9.2 | 9.37 | +1.08% | 56,146 | 52,218,869 |
| 2024-04-08 | 9.44 | 9.53 | 9.25 | 9.27 | -1.8% | 67,633 | 63,473,398 |
| 2024-04-03 | 9.29 | 9.5 | 9.28 | 9.44 | +1.29% | 95,086 | 89,513,025 |
| 2024-04-02 | 9.31 | 9.35 | 9.15 | 9.32 | +0.11% | 85,391 | 79,170,680 |
| 2024-04-01 | 8.95 | 9.32 | 8.95 | 9.31 | +4.14% | 115,426 | 105,361,458 |
| 2024-03-29 | 8.96 | 8.96 | 8.8 | 8.94 | -0.33% | 84,843 | 75,438,090 |
| 2024-03-28 | 9 | 9.11 | 8.93 | 8.97 | -0.44% | 90,803 | 81,985,200 |
| 2024-03-27 | 9.13 | 9.22 | 9.01 | 9.01 | -1.42% | 78,343 | 71,649,422 |
| 2024-03-26 | 9.1 | 9.21 | 9.03 | 9.14 | -0.11% | 68,374 | 62,216,820 |
| 2024-03-25 | 9.29 | 9.34 | 9.13 | 9.15 | -1.72% | 58,069 | 53,637,737 |
| 2024-03-22 | 9.57 | 9.57 | 9.28 | 9.31 | -2.62% | 95,972 | 89,964,585 |
| 2024-03-21 | 9.69 | 9.72 | 9.55 | 9.56 | -1.34% | 95,956 | 92,251,107 |
| 2024-03-20 | 9.61 | 9.7 | 9.56 | 9.69 | +0.62% | 65,484 | 63,129,268 |
| 2024-03-19 | 9.73 | 9.8 | 9.63 | 9.63 | -1.63% | 102,112 | 99,185,251 |
| 2024-03-18 | 9.72 | 9.79 | 9.65 | 9.79 | +0.72% | 76,984 | 74,800,470 |
| 2024-03-15 | 9.58 | 9.72 | 9.56 | 9.72 | +0.93% | 65,606 | 63,371,262 |
| 2024-03-14 | 9.77 | 9.86 | 9.6 | 9.63 | +0.1% | 109,903 | 107,005,524 |
| 2024-03-13 | 9.65 | 9.67 | 9.55 | 9.62 | -0.52% | 45,815 | 44,051,598 |
| 2024-03-12 | 9.62 | 9.7 | 9.55 | 9.67 | +0.62% | 79,047 | 76,168,467 |
| 2024-03-11 | 9.51 | 9.61 | 9.46 | 9.61 | +1.59% | 56,823 | 54,238,340 |
| 2024-03-08 | 9.45 | 9.56 | 9.38 | 9.46 | +0.64% | 52,096 | 49,317,380 |
| 2024-03-07 | 9.63 | 9.64 | 9.4 | 9.4 | -2.19% | 72,401 | 69,014,982 |
| 2024-03-06 | 9.67 | 9.75 | 9.57 | 9.61 | -0.72% | 49,290 | 47,504,376 |
| 2024-03-05 | 9.77 | 9.77 | 9.61 | 9.68 | -1.33% | 71,587 | 69,241,258 |
| 2024-03-04 | 9.79 | 9.9 | 9.7 | 9.81 | +0.2% | 77,840 | 76,035,612 |
| 2024-03-01 | 9.78 | 9.84 | 9.68 | 9.79 | 0% | 82,353 | 80,357,968 |
| 2024-02-29 | 9.7 | 9.8 | 9.62 | 9.79 | +1.45% | 83,002 | 80,705,595 |
| 2024-02-28 | 9.83 | 10.03 | 9.65 | 9.65 | -1.83% | 135,320 | 133,615,426 |
| 2024-02-27 | 9.69 | 9.84 | 9.65 | 9.83 | +1.03% | 70,002 | 68,162,840 |
| 2024-02-26 | 9.68 | 9.83 | 9.64 | 9.73 | +0.1% | 65,251 | 63,453,953 |
| 2024-02-23 | 9.67 | 9.75 | 9.54 | 9.72 | +0.52% | 67,385 | 64,986,544 |
| 2024-02-22 | 9.63 | 9.69 | 9.54 | 9.67 | +0.42% | 64,398 | 61,986,071 |
| 2024-02-21 | 9.64 | 9.81 | 9.52 | 9.63 | -0.1% | 89,141 | 86,464,911 |
| 2024-02-20 | 9.65 | 9.77 | 9.56 | 9.64 | -0.1% | 67,111 | 64,823,358 |
| 2024-02-19 | 9.87 | 9.94 | 9.56 | 9.65 | -1.23% | 94,588 | 91,699,855 |
| 2024-02-08 | 9.55 | 9.99 | 9.5 | 9.77 | +2.63% | 134,321 | 132,292,548 |
| 2024-02-07 | 9.09 | 9.55 | 9 | 9.52 | +5.9% | 134,644 | 126,514,255 |
| 2024-02-06 | 8.2 | 9.09 | 8.07 | 8.99 | +8.84% | 137,771 | 119,536,265 |
| 2024-02-05 | 8.57 | 8.67 | 7.97 | 8.26 | -4.62% | 135,439 | 112,201,960 |
| 2024-02-02 | 9.04 | 9.2 | 8.42 | 8.66 | -4.1% | 103,713 | 91,419,914 |
| 2024-02-01 | 9.11 | 9.24 | 8.92 | 9.03 | -1.53% | 68,837 | 62,395,992 |
| 2024-01-31 | 9.31 | 9.5 | 9.14 | 9.17 | -2.65% | 75,155 | 69,669,330 |
| 2024-01-30 | 9.66 | 9.69 | 9.38 | 9.42 | -2.99% | 43,920 | 42,006,361 |
| 2024-01-29 | 9.84 | 9.95 | 9.68 | 9.71 | -0.82% | 60,691 | 59,372,820 |
| 2024-01-26 | 9.83 | 9.95 | 9.74 | 9.79 | -1.01% | 48,457 | 47,732,325 |
| 2024-01-25 | 9.53 | 9.9 | 9.42 | 9.89 | +3.89% | 69,450 | 67,479,292 |
| 2024-01-24 | 9.43 | 9.56 | 9.16 | 9.52 | +1.6% | 63,590 | 59,544,391 |
| 2024-01-23 | 9.27 | 9.43 | 9.08 | 9.37 | +1.19% | 75,583 | 70,230,916 |
| 2024-01-22 | 9.9 | 9.92 | 9.18 | 9.26 | -6.65% | 98,416 | 93,662,735 |
| 2024-01-19 | 9.93 | 10.08 | 9.87 | 9.92 | -0.1% | 64,023 | 63,835,510 |
| 2024-01-18 | 10.11 | 10.13 | 9.67 | 9.93 | -1.29% | 118,044 | 116,051,555 |
| 2024-01-17 | 10.21 | 10.32 | 10.06 | 10.06 | -2.04% | 44,728 | 45,646,902 |
| 2024-01-16 | 10.4 | 10.45 | 10.14 | 10.27 | -1.72% | 60,489 | 62,111,046 |
| 2024-01-15 | 10.4 | 10.5 | 10.31 | 10.45 | +0.19% | 41,914 | 43,653,181 |
| 2024-01-12 | 10.55 | 10.63 | 10.42 | 10.43 | -0.57% | 46,769 | 49,218,325 |
| 2024-01-11 | 10.51 | 10.54 | 10.39 | 10.49 | +0.1% | 46,149 | 48,257,417 |
| 2024-01-10 | 10.58 | 10.64 | 10.41 | 10.48 | -1.23% | 41,679 | 43,805,430 |
| 2024-01-09 | 10.7 | 10.71 | 10.48 | 10.61 | +1.24% | 53,340 | 56,525,046 |
| 2024-01-08 | 10.77 | 10.77 | 10.47 | 10.48 | -2.69% | 46,264 | 49,022,084 |
| 2024-01-05 | 10.88 | 10.93 | 10.74 | 10.77 | -1.01% | 37,317 | 40,502,653 |
| 2024-01-04 | 10.96 | 10.96 | 10.77 | 10.88 | -0.27% | 27,871 | 30,182,938 |
| 2024-01-03 | 10.82 | 10.98 | 10.76 | 10.91 | +1.11% | 50,652 | 55,264,402 |
| 2024-01-02 | 10.75 | 10.89 | 10.65 | 10.79 | +0.56% | 56,010 | 60,452,394 |
| 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：