股票概览
10.3
-0.68%
-0.07
10.36
开盘价
10.42
最高价
10.22
最低价
42,811
成交量
数据更新至: 2024-05-20
技术指标
10.36
MA5 (5日均线)
10.43
MA10 (10日均线)
10.13
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 | 10.36 | 10.42 | 10.22 | 10.3 | -0.68% | 42,811 | 44,104,875 |
| 2024-05-17 | 10.31 | 10.46 | 10.21 | 10.37 | +0.29% | 38,782 | 40,047,528 |
| 2024-05-16 | 10.31 | 10.49 | 10.24 | 10.34 | +0.39% | 36,592 | 37,924,256 |
| 2024-05-15 | 10.41 | 10.54 | 10.26 | 10.3 | -1.62% | 39,867 | 41,409,698 |
| 2024-05-14 | 10.26 | 10.54 | 10.26 | 10.47 | +2.45% | 53,370 | 55,732,685 |
| 2024-05-13 | 10.35 | 10.45 | 10.19 | 10.22 | -1.92% | 55,113 | 56,693,790 |
| 2024-05-10 | 10.69 | 10.8 | 10.37 | 10.42 | -2.62% | 75,228 | 79,170,730 |
| 2024-05-09 | 10.57 | 10.82 | 10.49 | 10.7 | +0.38% | 89,432 | 95,634,095 |
| 2024-05-08 | 10.46 | 10.77 | 10.46 | 10.66 | +1.43% | 91,822 | 97,652,804 |
| 2024-05-07 | 10.48 | 10.57 | 10.4 | 10.51 | +0.1% | 53,715 | 56,218,819 |
| 2024-05-06 | 10.44 | 10.58 | 10.42 | 10.5 | +1.06% | 66,023 | 69,248,596 |
| 2024-04-30 | 10.23 | 10.48 | 10.16 | 10.39 | +1.66% | 67,460 | 69,559,814 |
| 2024-04-29 | 9.88 | 10.26 | 9.88 | 10.22 | +4.07% | 72,057 | 72,904,022 |
| 2024-04-26 | 9.73 | 9.85 | 9.65 | 9.82 | +0.2% | 46,424 | 45,405,330 |
| 2024-04-25 | 9.7 | 9.91 | 9.67 | 9.8 | +1.66% | 37,371 | 36,632,863 |
| 2024-04-24 | 9.5 | 9.68 | 9.45 | 9.64 | +2.23% | 45,078 | 43,302,363 |
| 2024-04-23 | 9.4 | 9.53 | 9.35 | 9.43 | +1.18% | 35,660 | 33,659,988 |
| 2024-04-22 | 9.5 | 9.59 | 9.25 | 9.32 | -2.2% | 34,695 | 32,490,622 |
| 2024-04-19 | 9.69 | 9.84 | 9.48 | 9.53 | -1.85% | 46,712 | 44,880,635 |
| 2024-04-18 | 9.61 | 9.93 | 9.44 | 9.71 | +1.15% | 70,115 | 67,917,045 |
| 2024-04-17 | 8.8 | 9.62 | 8.78 | 9.6 | +7.62% | 81,383 | 76,601,321 |
| 2024-04-16 | 9.92 | 9.94 | 8.92 | 8.92 | -9.99% | 87,428 | 79,892,858 |
| 2024-04-15 | 10.36 | 10.48 | 9.64 | 9.91 | -4.53% | 82,758 | 82,151,160 |
| 2024-04-12 | 10.71 | 10.75 | 10.35 | 10.38 | -2.44% | 46,521 | 48,907,519 |
| 2024-04-11 | 10.55 | 10.75 | 10.5 | 10.64 | +0.38% | 45,013 | 47,939,072 |
| 2024-04-10 | 10.93 | 10.93 | 10.43 | 10.6 | -3.11% | 68,155 | 72,665,486 |
| 2024-04-09 | 10.59 | 10.95 | 10.43 | 10.94 | +3.31% | 76,073 | 81,422,798 |
| 2024-04-08 | 10.89 | 10.9 | 10.54 | 10.59 | -2.84% | 58,995 | 62,883,666 |
| 2024-04-03 | 11.02 | 11.07 | 10.72 | 10.9 | -1.09% | 69,391 | 75,431,128 |
| 2024-04-02 | 11.05 | 11.19 | 10.91 | 11.02 | -0.63% | 107,659 | 118,923,652 |
| 2024-04-01 | 10.67 | 11.11 | 10.65 | 11.09 | +3.94% | 114,319 | 124,692,471 |
| 2024-03-29 | 10.48 | 10.68 | 10.39 | 10.67 | +1.81% | 78,217 | 82,570,411 |
| 2024-03-28 | 10.08 | 10.56 | 10.07 | 10.48 | +3.76% | 99,584 | 103,465,170 |
| 2024-03-27 | 10.63 | 10.63 | 10.05 | 10.1 | -4.99% | 99,238 | 102,646,681 |
| 2024-03-26 | 10.6 | 10.66 | 10.38 | 10.63 | +0.85% | 114,464 | 120,712,130 |
| 2024-03-25 | 11.07 | 11.18 | 10.5 | 10.54 | -5.64% | 172,583 | 185,983,420 |
| 2024-03-22 | 11.83 | 11.9 | 11.15 | 11.17 | -5.5% | 217,147 | 247,310,503 |
| 2024-03-21 | 11.48 | 12.47 | 11.41 | 11.82 | +1.2% | 280,515 | 330,402,279 |
| 2024-03-20 | 11.18 | 11.97 | 11.05 | 11.68 | +5.8% | 304,925 | 351,754,389 |
| 2024-03-19 | 11.31 | 11.35 | 11 | 11.04 | -3.07% | 202,504 | 226,029,719 |
| 2024-03-18 | 11.08 | 11.62 | 10.89 | 11.39 | +2.71% | 250,794 | 281,374,016 |
| 2024-03-15 | 10.57 | 11.33 | 10.55 | 11.09 | +2.21% | 245,234 | 269,676,070 |
| 2024-03-14 | 10.46 | 11.39 | 10.32 | 10.85 | +4.63% | 296,360 | 319,965,069 |
| 2024-03-13 | 10.23 | 10.81 | 10.09 | 10.37 | +0.19% | 188,153 | 195,477,998 |
| 2024-03-12 | 10.01 | 10.57 | 9.99 | 10.35 | +2.99% | 194,584 | 200,656,983 |
| 2024-03-11 | 10.05 | 10.15 | 9.83 | 10.05 | 0% | 128,300 | 127,819,326 |
| 2024-03-08 | 9.78 | 10.37 | 9.66 | 10.05 | +4.04% | 210,850 | 211,120,496 |
| 2024-03-07 | 9.62 | 9.89 | 9.6 | 9.66 | +0.63% | 114,803 | 111,540,477 |
| 2024-03-06 | 9.53 | 9.7 | 9.42 | 9.6 | +0.42% | 79,414 | 76,150,839 |
| 2024-03-05 | 9.77 | 9.83 | 9.56 | 9.56 | -3.43% | 124,632 | 120,418,430 |
| 2024-03-04 | 9.72 | 10.1 | 9.57 | 9.9 | +1.85% | 138,995 | 136,854,234 |
| 2024-03-01 | 9.76 | 9.86 | 9.62 | 9.72 | +0.31% | 121,665 | 118,232,950 |
| 2024-02-29 | 9.03 | 9.78 | 9.02 | 9.69 | +2.54% | 151,835 | 145,054,169 |
| 2024-02-28 | 10.5 | 10.94 | 9.45 | 9.45 | -10% | 248,819 | 255,364,936 |
| 2024-02-27 | 10.2 | 10.5 | 10.11 | 10.5 | -0.1% | 199,842 | 206,736,635 |
| 2024-02-26 | 9.89 | 10.9 | 9.7 | 10.51 | +5.84% | 279,434 | 284,395,779 |
| 2024-02-23 | 9.74 | 10.14 | 9.7 | 9.93 | +1.95% | 262,230 | 259,261,385 |
| 2024-02-22 | 9.05 | 9.79 | 9 | 9.74 | +6.56% | 268,309 | 254,391,255 |
| 2024-02-21 | 9.1 | 9.38 | 8.83 | 9.14 | +0.11% | 215,227 | 196,589,650 |
| 2024-02-20 | 8.81 | 9.6 | 8.56 | 9.13 | +3.63% | 202,003 | 184,812,303 |
| 2024-02-19 | 8.39 | 8.84 | 8.34 | 8.81 | +5.01% | 162,170 | 140,031,910 |
| 2024-02-08 | 7.65 | 8.52 | 7.61 | 8.39 | +5.4% | 157,437 | 128,528,412 |
| 2024-02-07 | 8.73 | 8.8 | 7.92 | 7.96 | -9.55% | 247,737 | 205,781,569 |
| 2024-02-06 | 8.78 | 9.47 | 8.78 | 8.8 | -9.84% | 276,649 | 246,197,922 |
| 2024-02-05 | 9.76 | 10.02 | 9.76 | 9.76 | -9.96% | 182,757 | 179,215,465 |
| 2024-02-02 | 10 | 10.84 | 10 | 10.84 | +10.05% | 357,900 | 383,538,388 |
| 2024-02-01 | 10.2 | 10.49 | 9.66 | 9.85 | -6.1% | 229,983 | 229,822,603 |
| 2024-01-31 | 10.49 | 11.07 | 10.49 | 10.49 | -10.03% | 320,837 | 339,589,405 |
| 2024-01-30 | 11.66 | 11.9 | 11.66 | 11.66 | -9.96% | 148,925 | 173,796,106 |
| 2024-01-29 | 14.89 | 15.73 | 12.95 | 12.95 | -10.01% | 476,033 | 678,661,701 |
| 2024-01-26 | 14.39 | 14.39 | 13.39 | 14.39 | +10.02% | 270,582 | 381,359,958 |
| 2024-01-25 | 13.08 | 13.08 | 13.08 | 13.08 | +10.01% | 63,501 | 83,059,308 |
| 2024-01-24 | 11.76 | 11.89 | 11.75 | 11.89 | +9.99% | 62,916 | 74,668,477 |
| 2024-01-23 | 9.77 | 10.81 | 9.56 | 10.81 | +9.97% | 70,873 | 71,739,008 |
| 2024-01-22 | 10.41 | 10.46 | 9.75 | 9.83 | -5.57% | 61,972 | 62,213,921 |
| 2024-01-19 | 10.55 | 10.68 | 10.36 | 10.41 | -1.23% | 50,985 | 53,619,208 |
| 2024-01-18 | 10.9 | 10.9 | 10.16 | 10.54 | -3.83% | 96,956 | 100,993,617 |
| 2024-01-17 | 11.32 | 11.49 | 10.92 | 10.96 | -3.18% | 56,610 | 63,389,944 |
| 2024-01-16 | 11.64 | 11.74 | 11.13 | 11.32 | -2.83% | 81,125 | 91,860,029 |
| 2024-01-15 | 11.31 | 11.85 | 11.23 | 11.65 | +1.84% | 109,386 | 127,545,068 |
| 2024-01-12 | 11.95 | 11.98 | 11.4 | 11.44 | -5.14% | 145,099 | 168,428,675 |
| 2024-01-11 | 11.75 | 12.1 | 11.6 | 12.06 | +0.75% | 136,734 | 162,987,556 |
| 2024-01-10 | 12.14 | 12.76 | 11.96 | 11.97 | -1.56% | 193,621 | 237,317,757 |
| 2024-01-09 | 12.32 | 12.6 | 12.01 | 12.16 | -0.41% | 158,812 | 194,700,880 |
| 2024-01-08 | 12.55 | 12.7 | 12.17 | 12.21 | -2.71% | 140,512 | 173,481,174 |
| 2024-01-05 | 12.91 | 13.17 | 12.35 | 12.55 | -4.78% | 271,789 | 346,014,596 |
| 2024-01-04 | 12.8 | 13.8 | 12.6 | 13.18 | +2.57% | 457,705 | 604,698,150 |
| 2024-01-03 | 11.69 | 12.85 | 11.6 | 12.85 | +10.02% | 158,540 | 202,121,078 |
| 2024-01-02 | 11.34 | 11.8 | 11.34 | 11.68 | +3% | 61,965 | 71,880,431 |
| 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：