股票概览
10.14
-0.98%
-0.1
10.36
开盘价
10.44
最高价
10.12
最低价
122,065
成交量
数据更新至: 2024-05-20
技术指标
10.11
MA5 (5日均线)
10.13
MA10 (10日均线)
9.80
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 | 10.44 | 10.12 | 10.14 | -0.98% | 122,065 | 125,341,254 |
| 2024-05-17 | 10.09 | 10.25 | 10.07 | 10.24 | +1.79% | 96,593 | 98,190,976 |
| 2024-05-16 | 10.06 | 10.16 | 10.01 | 10.06 | +0.4% | 116,196 | 117,284,737 |
| 2024-05-15 | 10.05 | 10.15 | 9.93 | 10.02 | -0.5% | 80,572 | 80,860,406 |
| 2024-05-14 | 10.07 | 10.18 | 10.04 | 10.07 | -0.59% | 87,336 | 88,224,321 |
| 2024-05-13 | 10.11 | 10.24 | 10.04 | 10.13 | -0.78% | 82,628 | 83,790,888 |
| 2024-05-10 | 10.13 | 10.4 | 10.12 | 10.21 | +0.79% | 110,747 | 113,569,279 |
| 2024-05-09 | 10.05 | 10.21 | 10.04 | 10.13 | -0.2% | 110,016 | 111,537,942 |
| 2024-05-08 | 10.2 | 10.22 | 10.06 | 10.15 | -0.29% | 108,255 | 109,704,525 |
| 2024-05-07 | 10.1 | 10.23 | 9.92 | 10.18 | -0.2% | 187,578 | 188,888,641 |
| 2024-05-06 | 10.06 | 10.25 | 9.7 | 10.2 | +2.2% | 251,778 | 252,718,670 |
| 2024-04-30 | 9.79 | 10.17 | 9.74 | 9.98 | +2.78% | 230,418 | 229,957,144 |
| 2024-04-29 | 9.27 | 9.78 | 9.2 | 9.71 | +4.75% | 208,595 | 199,581,603 |
| 2024-04-26 | 9.9 | 9.97 | 9.05 | 9.27 | -2.52% | 215,538 | 200,987,115 |
| 2024-04-25 | 9.31 | 9.58 | 9.25 | 9.51 | +2.48% | 85,871 | 81,338,308 |
| 2024-04-24 | 9.22 | 9.28 | 9.11 | 9.28 | +0.87% | 47,486 | 43,785,924 |
| 2024-04-23 | 9.3 | 9.37 | 9.19 | 9.2 | -0.76% | 72,981 | 67,605,346 |
| 2024-04-22 | 9.27 | 9.43 | 9.15 | 9.27 | +0.76% | 80,444 | 74,879,820 |
| 2024-04-19 | 8.98 | 9.25 | 8.98 | 9.2 | +1.77% | 66,203 | 60,875,071 |
| 2024-04-18 | 9.07 | 9.19 | 8.99 | 9.04 | -0.33% | 53,038 | 48,171,763 |
| 2024-04-17 | 8.95 | 9.2 | 8.94 | 9.07 | +0.89% | 72,316 | 65,605,486 |
| 2024-04-16 | 9.11 | 9.45 | 8.95 | 8.99 | -2.49% | 97,626 | 89,161,766 |
| 2024-04-15 | 9.12 | 9.31 | 9.01 | 9.22 | +0.33% | 66,396 | 61,110,055 |
| 2024-04-12 | 9.1 | 9.29 | 9.1 | 9.19 | +0.33% | 40,522 | 37,239,795 |
| 2024-04-11 | 9.11 | 9.28 | 9.02 | 9.16 | +1.1% | 69,953 | 64,222,556 |
| 2024-04-10 | 9.17 | 9.17 | 9.03 | 9.06 | -0.22% | 54,489 | 49,584,457 |
| 2024-04-09 | 8.93 | 9.19 | 8.93 | 9.08 | +0.22% | 70,768 | 64,325,871 |
| 2024-04-08 | 9.17 | 9.25 | 9.03 | 9.06 | -0.55% | 69,965 | 64,117,839 |
| 2024-04-03 | 9.04 | 9.12 | 9 | 9.11 | +1.33% | 53,815 | 48,853,473 |
| 2024-04-02 | 8.89 | 9.03 | 8.86 | 8.99 | +1.12% | 67,313 | 60,414,158 |
| 2024-04-01 | 8.71 | 8.94 | 8.67 | 8.89 | +3.01% | 92,040 | 81,344,876 |
| 2024-03-29 | 8.4 | 8.65 | 8.37 | 8.63 | +3.11% | 48,878 | 41,797,065 |
| 2024-03-28 | 8.2 | 8.49 | 8.2 | 8.37 | +0.48% | 40,674 | 34,150,540 |
| 2024-03-27 | 8.43 | 8.55 | 8.31 | 8.33 | -0.95% | 41,366 | 34,729,684 |
| 2024-03-26 | 8.45 | 8.52 | 8.29 | 8.41 | -0.36% | 35,722 | 29,969,331 |
| 2024-03-25 | 8.4 | 8.63 | 8.37 | 8.44 | +0.24% | 49,565 | 42,106,402 |
| 2024-03-22 | 8.55 | 8.55 | 8.38 | 8.42 | -1.52% | 30,293 | 25,565,744 |
| 2024-03-21 | 8.6 | 8.64 | 8.49 | 8.55 | -0.35% | 30,101 | 25,694,239 |
| 2024-03-20 | 8.62 | 8.62 | 8.55 | 8.58 | 0% | 29,185 | 25,060,070 |
| 2024-03-19 | 8.64 | 8.68 | 8.57 | 8.58 | -0.58% | 27,937 | 24,056,404 |
| 2024-03-18 | 8.53 | 8.64 | 8.53 | 8.63 | +1.17% | 50,872 | 43,664,067 |
| 2024-03-15 | 8.47 | 8.53 | 8.4 | 8.53 | +0.47% | 27,389 | 23,203,396 |
| 2024-03-14 | 8.55 | 8.59 | 8.45 | 8.49 | -0.59% | 33,449 | 28,504,835 |
| 2024-03-13 | 8.68 | 8.68 | 8.47 | 8.54 | -1.39% | 36,518 | 31,188,939 |
| 2024-03-12 | 8.67 | 8.71 | 8.57 | 8.66 | +0.35% | 37,821 | 32,656,685 |
| 2024-03-11 | 8.49 | 8.63 | 8.46 | 8.63 | +2.01% | 34,641 | 29,640,640 |
| 2024-03-08 | 8.41 | 8.53 | 8.4 | 8.46 | +0.36% | 35,164 | 29,736,338 |
| 2024-03-07 | 8.49 | 8.59 | 8.42 | 8.43 | -0.47% | 36,268 | 30,836,247 |
| 2024-03-06 | 8.54 | 8.6 | 8.45 | 8.47 | -1.17% | 39,276 | 33,406,981 |
| 2024-03-05 | 8.53 | 8.59 | 8.5 | 8.57 | +0.23% | 35,792 | 30,592,392 |
| 2024-03-04 | 8.64 | 8.64 | 8.49 | 8.55 | -1.04% | 41,337 | 35,291,767 |
| 2024-03-01 | 8.69 | 8.69 | 8.52 | 8.64 | -0.23% | 49,214 | 42,413,332 |
| 2024-02-29 | 8.35 | 8.66 | 8.31 | 8.66 | +3.1% | 64,777 | 55,497,237 |
| 2024-02-28 | 8.54 | 8.84 | 8.4 | 8.4 | -1.18% | 92,298 | 79,380,456 |
| 2024-02-27 | 8.2 | 8.52 | 8.18 | 8.5 | +3.03% | 63,265 | 52,928,370 |
| 2024-02-26 | 8.23 | 8.33 | 8.19 | 8.25 | +0.12% | 55,397 | 45,800,785 |
| 2024-02-23 | 8.31 | 8.32 | 8.13 | 8.24 | -1.2% | 61,426 | 50,429,311 |
| 2024-02-22 | 8.49 | 8.5 | 8.2 | 8.34 | -2.46% | 91,376 | 76,009,261 |
| 2024-02-21 | 8.18 | 8.65 | 8.05 | 8.55 | +5.69% | 142,145 | 120,824,985 |
| 2024-02-20 | 8.04 | 8.14 | 7.92 | 8.09 | +0.62% | 51,960 | 42,043,792 |
| 2024-02-19 | 8.09 | 8.13 | 7.89 | 8.04 | -0.86% | 93,135 | 74,733,357 |
| 2024-02-08 | 7.88 | 8.35 | 7.85 | 8.11 | +1.12% | 137,415 | 111,985,493 |
| 2024-02-07 | 7.32 | 8.02 | 7.26 | 8.02 | +10.01% | 159,161 | 125,168,402 |
| 2024-02-06 | 6.73 | 7.35 | 6.64 | 7.29 | +8% | 82,956 | 58,319,096 |
| 2024-02-05 | 6.9 | 7.01 | 6.45 | 6.75 | -3.16% | 94,456 | 63,760,782 |
| 2024-02-02 | 7.28 | 7.4 | 6.76 | 6.97 | -4.52% | 64,310 | 45,545,747 |
| 2024-02-01 | 7.67 | 7.67 | 7.26 | 7.3 | -2.41% | 52,463 | 38,748,624 |
| 2024-01-31 | 7.68 | 7.76 | 7.48 | 7.48 | -1.84% | 45,767 | 34,760,277 |
| 2024-01-30 | 7.75 | 7.89 | 7.59 | 7.62 | -3.18% | 31,095 | 24,170,312 |
| 2024-01-29 | 8.07 | 8.14 | 7.83 | 7.87 | -1.75% | 41,343 | 33,023,176 |
| 2024-01-26 | 7.92 | 8.1 | 7.85 | 8.01 | +1.14% | 39,747 | 31,816,501 |
| 2024-01-25 | 7.54 | 7.92 | 7.45 | 7.92 | +6.45% | 65,269 | 50,466,326 |
| 2024-01-24 | 7.47 | 7.54 | 7.23 | 7.44 | -0.13% | 50,530 | 37,371,789 |
| 2024-01-23 | 7.49 | 7.54 | 7.19 | 7.45 | -1.19% | 58,280 | 43,076,471 |
| 2024-01-22 | 7.85 | 7.89 | 7.47 | 7.54 | -3.95% | 50,022 | 38,525,174 |
| 2024-01-19 | 7.96 | 8.03 | 7.82 | 7.85 | -1.75% | 33,346 | 26,395,347 |
| 2024-01-18 | 8.02 | 8.09 | 7.71 | 7.99 | -0.99% | 58,884 | 46,379,396 |
| 2024-01-17 | 8.24 | 8.26 | 8.06 | 8.07 | -1.71% | 29,546 | 24,146,879 |
| 2024-01-16 | 8.24 | 8.32 | 8.16 | 8.21 | -0.85% | 29,836 | 24,539,946 |
| 2024-01-15 | 8.21 | 8.32 | 8.21 | 8.28 | +0.49% | 28,777 | 23,804,307 |
| 2024-01-12 | 8.16 | 8.3 | 8.15 | 8.24 | +0.61% | 23,909 | 19,739,253 |
| 2024-01-11 | 8.09 | 8.22 | 8.08 | 8.19 | +0.99% | 25,522 | 20,818,419 |
| 2024-01-10 | 8.09 | 8.17 | 8.02 | 8.11 | 0% | 29,882 | 24,224,710 |
| 2024-01-09 | 8.11 | 8.18 | 7.99 | 8.11 | +0.5% | 33,165 | 26,849,726 |
| 2024-01-08 | 8.14 | 8.21 | 8.07 | 8.07 | -1.34% | 30,718 | 24,957,725 |
| 2024-01-05 | 8.27 | 8.3 | 8.15 | 8.18 | -0.73% | 34,203 | 28,133,997 |
| 2024-01-04 | 8.31 | 8.45 | 8.22 | 8.24 | -0.72% | 57,327 | 47,609,369 |
| 2024-01-03 | 8.15 | 8.32 | 8.11 | 8.3 | +1.97% | 58,400 | 48,303,978 |
| 2024-01-02 | 8 | 8.18 | 7.97 | 8.14 | +1.75% | 56,138 | 45,631,368 |
| 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：