股票概览
10.07
+1.51%
+0.15
10.12
开盘价
10.15
最高价
9.94
最低价
214,553
成交量
数据更新至: 2024-05-20
技术指标
9.93
MA5 (5日均线)
10.13
MA10 (10日均线)
9.64
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 | 10.12 | 10.15 | 9.94 | 10.07 | +1.51% | 214,553 | 215,386,172 |
| 2024-05-17 | 9.82 | 9.93 | 9.68 | 9.92 | +0.92% | 151,434 | 147,953,688 |
| 2024-05-16 | 9.88 | 10.02 | 9.78 | 9.83 | +0.2% | 151,307 | 149,547,015 |
| 2024-05-15 | 9.95 | 9.99 | 9.79 | 9.81 | -2.1% | 158,744 | 156,403,883 |
| 2024-05-14 | 10.05 | 10.24 | 9.98 | 10.02 | +0.4% | 171,234 | 172,520,008 |
| 2024-05-13 | 10.25 | 10.25 | 9.97 | 9.98 | -3.11% | 215,859 | 217,083,935 |
| 2024-05-10 | 10.58 | 10.64 | 10.21 | 10.3 | -2.65% | 300,148 | 311,173,727 |
| 2024-05-09 | 10.66 | 10.72 | 10.46 | 10.58 | +0.76% | 429,489 | 454,603,038 |
| 2024-05-08 | 10.22 | 10.85 | 10.2 | 10.5 | +2.24% | 454,370 | 480,616,088 |
| 2024-05-07 | 9.95 | 10.58 | 9.89 | 10.27 | +4.26% | 501,229 | 516,574,269 |
| 2024-05-06 | 10.1 | 10.43 | 9.77 | 9.85 | -3.81% | 611,531 | 611,806,710 |
| 2024-04-30 | 9.52 | 10.24 | 9.45 | 10.24 | +9.99% | 468,219 | 476,665,493 |
| 2024-04-29 | 8.89 | 9.34 | 8.85 | 9.31 | +4.26% | 245,631 | 226,036,212 |
| 2024-04-26 | 8.67 | 8.98 | 8.66 | 8.93 | +1.13% | 180,876 | 160,201,766 |
| 2024-04-25 | 8.69 | 9.03 | 8.54 | 8.83 | +1.61% | 179,636 | 158,759,556 |
| 2024-04-24 | 8.6 | 8.71 | 8.39 | 8.69 | +0.58% | 142,482 | 121,872,239 |
| 2024-04-23 | 8.84 | 8.87 | 8.56 | 8.64 | -2.15% | 160,107 | 138,858,784 |
| 2024-04-22 | 8.83 | 9.09 | 8.72 | 8.83 | -1.23% | 136,700 | 121,535,445 |
| 2024-04-19 | 9.13 | 9.27 | 8.87 | 8.94 | -3.14% | 202,094 | 182,289,330 |
| 2024-04-18 | 9.15 | 9.32 | 8.78 | 9.23 | +1.76% | 257,220 | 234,322,445 |
| 2024-04-17 | 8.72 | 9.14 | 8.72 | 9.07 | +3.66% | 228,990 | 206,685,578 |
| 2024-04-16 | 9.59 | 9.62 | 8.75 | 8.75 | -9.98% | 366,218 | 328,578,607 |
| 2024-04-15 | 10.07 | 10.18 | 9.41 | 9.72 | -5.54% | 327,857 | 318,533,556 |
| 2024-04-12 | 10.61 | 10.65 | 10.25 | 10.29 | -2.37% | 202,434 | 210,108,148 |
| 2024-04-11 | 10.4 | 10.74 | 10.24 | 10.54 | +0.38% | 261,713 | 274,921,497 |
| 2024-04-10 | 10.64 | 10.79 | 10.43 | 10.5 | -1.59% | 256,163 | 271,233,359 |
| 2024-04-09 | 10.35 | 10.77 | 10.31 | 10.67 | +2.01% | 342,025 | 363,615,309 |
| 2024-04-08 | 10.63 | 10.96 | 10.43 | 10.46 | -1.6% | 457,619 | 489,644,009 |
| 2024-04-03 | 10.5 | 10.72 | 10.35 | 10.63 | +1.72% | 418,839 | 442,706,686 |
| 2024-04-02 | 10.09 | 10.63 | 10.05 | 10.45 | +3.57% | 375,325 | 390,060,337 |
| 2024-04-01 | 9.61 | 10.13 | 9.6 | 10.09 | +5.99% | 280,842 | 280,903,849 |
| 2024-03-29 | 9.5 | 9.64 | 9.43 | 9.52 | +0.74% | 102,184 | 97,306,099 |
| 2024-03-28 | 9.23 | 9.55 | 9.2 | 9.45 | +2.05% | 143,171 | 135,090,008 |
| 2024-03-27 | 9.78 | 9.79 | 9.25 | 9.26 | -5.32% | 173,409 | 164,856,822 |
| 2024-03-26 | 9.71 | 9.9 | 9.48 | 9.78 | -0.2% | 206,938 | 200,408,479 |
| 2024-03-25 | 9.99 | 10.1 | 9.79 | 9.8 | -1.8% | 155,986 | 154,665,300 |
| 2024-03-22 | 10.24 | 10.27 | 9.92 | 9.98 | -3.01% | 220,058 | 220,824,487 |
| 2024-03-21 | 10.39 | 10.46 | 10.2 | 10.29 | -0.96% | 184,939 | 190,959,077 |
| 2024-03-20 | 10.3 | 10.45 | 10.25 | 10.39 | +0.1% | 149,261 | 154,497,810 |
| 2024-03-19 | 10.46 | 10.64 | 10.38 | 10.38 | -1.14% | 226,873 | 238,225,674 |
| 2024-03-18 | 10.55 | 10.6 | 10.37 | 10.5 | -0.28% | 225,408 | 235,781,498 |
| 2024-03-15 | 10.22 | 10.56 | 10.1 | 10.53 | +1.54% | 275,857 | 286,348,471 |
| 2024-03-14 | 10.31 | 10.63 | 10.22 | 10.37 | +0.1% | 270,354 | 282,454,796 |
| 2024-03-13 | 10.31 | 10.45 | 10.23 | 10.36 | -0.1% | 178,944 | 185,168,051 |
| 2024-03-12 | 10.43 | 10.55 | 10.29 | 10.37 | -0.58% | 191,270 | 198,641,975 |
| 2024-03-11 | 10.2 | 10.55 | 10.2 | 10.43 | +3.37% | 299,170 | 310,259,281 |
| 2024-03-08 | 10.13 | 10.28 | 9.96 | 10.09 | -0.98% | 175,334 | 176,935,802 |
| 2024-03-07 | 10.17 | 10.51 | 10.17 | 10.19 | +0.69% | 308,732 | 318,964,644 |
| 2024-03-06 | 10.02 | 10.26 | 9.9 | 10.12 | 0% | 236,419 | 237,873,483 |
| 2024-03-05 | 10.3 | 10.45 | 10.07 | 10.12 | -3.44% | 306,403 | 312,616,014 |
| 2024-03-04 | 10.88 | 11.03 | 10.28 | 10.48 | -3.14% | 444,510 | 468,565,943 |
| 2024-03-01 | 11.08 | 11.13 | 10.68 | 10.82 | -5.17% | 673,826 | 734,251,503 |
| 2024-02-29 | 10.86 | 11.48 | 10.56 | 11.41 | +7.34% | 967,635 | 1,056,567,790 |
| 2024-02-28 | 10.57 | 11.17 | 10.5 | 10.63 | +4.73% | 667,628 | 728,868,679 |
| 2024-02-27 | 9.74 | 10.16 | 9.71 | 10.15 | +3.36% | 192,101 | 191,174,965 |
| 2024-02-26 | 9.86 | 10.07 | 9.69 | 9.82 | +0.92% | 230,498 | 226,935,657 |
| 2024-02-23 | 9.66 | 9.76 | 9.51 | 9.73 | +1.35% | 207,562 | 200,489,695 |
| 2024-02-22 | 9.5 | 9.68 | 9.39 | 9.6 | +1.16% | 212,911 | 202,687,861 |
| 2024-02-21 | 9.26 | 9.99 | 9.12 | 9.49 | +2.48% | 317,139 | 304,716,088 |
| 2024-02-20 | 9.22 | 9.28 | 9 | 9.26 | 0% | 184,300 | 168,859,455 |
| 2024-02-19 | 9.03 | 9.32 | 8.87 | 9.26 | +4.16% | 292,081 | 266,938,542 |
| 2024-02-08 | 8.7 | 9.05 | 8.63 | 8.89 | +2.77% | 374,944 | 332,843,289 |
| 2024-02-07 | 7.99 | 8.71 | 7.9 | 8.65 | +9.22% | 449,684 | 385,070,772 |
| 2024-02-06 | 7.21 | 8.14 | 7.21 | 7.92 | +2.33% | 359,432 | 276,321,693 |
| 2024-02-05 | 8.22 | 8.42 | 7.74 | 7.74 | -10% | 348,749 | 275,124,216 |
| 2024-02-02 | 8.95 | 9.1 | 7.99 | 8.6 | -3.15% | 274,823 | 235,399,611 |
| 2024-02-01 | 9.03 | 9.09 | 8.76 | 8.88 | -1.55% | 197,439 | 175,741,007 |
| 2024-01-31 | 9.26 | 9.45 | 8.88 | 9.02 | -5.75% | 241,025 | 219,471,419 |
| 2024-01-30 | 10.07 | 10.08 | 9.54 | 9.57 | -4.78% | 162,237 | 158,801,452 |
| 2024-01-29 | 10.46 | 10.54 | 10 | 10.05 | -4.29% | 141,485 | 144,085,189 |
| 2024-01-26 | 10.45 | 10.69 | 10.43 | 10.5 | 0% | 126,103 | 133,054,827 |
| 2024-01-25 | 10.26 | 10.53 | 10.16 | 10.5 | +2.94% | 159,532 | 165,481,269 |
| 2024-01-24 | 10.16 | 10.27 | 9.81 | 10.2 | +0.69% | 146,454 | 147,371,794 |
| 2024-01-23 | 9.85 | 10.18 | 9.67 | 10.13 | +1.71% | 171,184 | 171,619,888 |
| 2024-01-22 | 10.59 | 10.77 | 9.85 | 9.96 | -7.69% | 236,755 | 242,486,419 |
| 2024-01-19 | 10.67 | 11.36 | 10.6 | 10.79 | +0.84% | 214,777 | 235,310,728 |
| 2024-01-18 | 10.64 | 10.76 | 10.25 | 10.7 | +0.09% | 169,757 | 178,066,997 |
| 2024-01-17 | 11.22 | 11.3 | 10.68 | 10.69 | -5.06% | 186,729 | 202,842,099 |
| 2024-01-16 | 11.3 | 11.52 | 11.1 | 11.26 | -0.88% | 121,572 | 137,087,365 |
| 2024-01-15 | 11.53 | 11.64 | 11.36 | 11.36 | -2.66% | 107,437 | 122,914,163 |
| 2024-01-12 | 11.68 | 11.83 | 11.62 | 11.67 | -0.85% | 120,261 | 140,884,030 |
| 2024-01-11 | 11.35 | 11.99 | 11.27 | 11.77 | +3.52% | 214,635 | 249,823,088 |
| 2024-01-10 | 11.25 | 11.6 | 11.1 | 11.37 | +0.62% | 134,360 | 153,014,809 |
| 2024-01-09 | 11.48 | 11.53 | 11.07 | 11.3 | -0.18% | 122,122 | 137,834,194 |
| 2024-01-08 | 11.65 | 11.8 | 11.32 | 11.32 | -2.92% | 106,797 | 122,812,246 |
| 2024-01-05 | 11.88 | 12.13 | 11.57 | 11.66 | -2.02% | 119,196 | 141,480,449 |
| 2024-01-04 | 12.01 | 12.05 | 11.83 | 11.9 | -1.33% | 72,955 | 86,918,423 |
| 2024-01-03 | 11.96 | 12.18 | 11.91 | 12.06 | +0.58% | 102,405 | 123,397,133 |
| 2024-01-02 | 12.16 | 12.23 | 11.99 | 11.99 | -1.4% | 105,423 | 126,984,580 |
| 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：