股票概览
10.64
+0.95%
+0.1
10.54
开盘价
10.69
最高价
10.44
最低价
438,533
成交量
数据更新至: 2024-05-20
技术指标
10.45
MA5 (5日均线)
10.21
MA10 (10日均线)
9.89
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 | 10.54 | 10.69 | 10.44 | 10.64 | +0.95% | 438,533 | 464,445,333 |
| 2024-05-17 | 10.46 | 10.54 | 10.37 | 10.54 | +0.76% | 296,068 | 310,108,895 |
| 2024-05-16 | 10.41 | 10.56 | 10.38 | 10.46 | +0.19% | 359,513 | 376,520,121 |
| 2024-05-15 | 10.23 | 10.6 | 10.18 | 10.44 | +2.86% | 713,683 | 747,049,747 |
| 2024-05-14 | 10.18 | 10.27 | 9.91 | 10.15 | -0.1% | 493,242 | 497,418,725 |
| 2024-05-13 | 10.17 | 10.24 | 9.98 | 10.16 | -0.1% | 466,612 | 472,523,069 |
| 2024-05-10 | 10.05 | 10.18 | 9.99 | 10.17 | +1.4% | 371,275 | 375,211,052 |
| 2024-05-09 | 9.8 | 10.1 | 9.79 | 10.03 | +2.35% | 435,301 | 435,850,453 |
| 2024-05-08 | 9.69 | 9.92 | 9.68 | 9.8 | +1.14% | 423,464 | 416,554,889 |
| 2024-05-07 | 9.65 | 9.78 | 9.64 | 9.69 | +0.52% | 271,595 | 263,304,112 |
| 2024-05-06 | 9.53 | 9.65 | 9.43 | 9.64 | +2.01% | 318,157 | 303,998,514 |
| 2024-04-30 | 9.4 | 9.59 | 9.4 | 9.45 | +0.21% | 341,158 | 324,707,657 |
| 2024-04-29 | 9.2 | 9.47 | 9.15 | 9.43 | +1.18% | 388,290 | 362,194,602 |
| 2024-04-26 | 9.42 | 9.48 | 9.22 | 9.32 | -0.43% | 401,765 | 374,058,375 |
| 2024-04-25 | 9.16 | 9.45 | 9.15 | 9.36 | +1.96% | 409,324 | 380,742,374 |
| 2024-04-24 | 9.15 | 9.2 | 8.99 | 9.18 | -0.11% | 474,203 | 431,175,597 |
| 2024-04-23 | 9.45 | 9.45 | 9.18 | 9.19 | -5.65% | 723,697 | 670,719,959 |
| 2024-04-22 | 10.12 | 10.25 | 9.68 | 9.74 | -4.04% | 746,456 | 740,229,396 |
| 2024-04-19 | 10.2 | 10.32 | 10 | 10.15 | -0.98% | 944,609 | 962,853,948 |
| 2024-04-18 | 10.33 | 10.57 | 10.14 | 10.25 | +0.89% | 692,296 | 712,030,696 |
| 2024-04-17 | 9.97 | 10.17 | 9.91 | 10.16 | +1.5% | 589,307 | 592,139,514 |
| 2024-04-16 | 10.01 | 10.24 | 9.91 | 10.01 | +0.2% | 754,253 | 761,638,858 |
| 2024-04-15 | 9.82 | 10.05 | 9.74 | 9.99 | +1.94% | 553,873 | 550,136,064 |
| 2024-04-12 | 9.78 | 9.89 | 9.71 | 9.8 | -0.1% | 387,797 | 380,231,049 |
| 2024-04-11 | 9.63 | 9.95 | 9.52 | 9.81 | +1.55% | 654,863 | 641,746,145 |
| 2024-04-10 | 9.72 | 9.86 | 9.63 | 9.66 | -0.82% | 555,269 | 540,971,551 |
| 2024-04-09 | 9.56 | 9.75 | 9.52 | 9.74 | +1.25% | 463,455 | 446,775,630 |
| 2024-04-08 | 9.61 | 9.87 | 9.52 | 9.62 | -0.62% | 670,453 | 651,104,078 |
| 2024-04-03 | 9.24 | 9.7 | 9.22 | 9.68 | +5.68% | 850,182 | 807,557,107 |
| 2024-04-02 | 9.19 | 9.33 | 9.13 | 9.16 | -0.87% | 468,875 | 432,195,959 |
| 2024-04-01 | 9.16 | 9.24 | 8.94 | 9.24 | -1.49% | 485,132 | 443,123,217 |
| 2024-03-29 | 9.13 | 9.38 | 9.12 | 9.38 | +2.18% | 357,127 | 330,082,038 |
| 2024-03-28 | 9.22 | 9.29 | 9.11 | 9.18 | -0.22% | 294,837 | 271,089,669 |
| 2024-03-27 | 9.3 | 9.4 | 9.2 | 9.2 | -1.08% | 266,647 | 248,268,150 |
| 2024-03-26 | 9.5 | 9.61 | 9.2 | 9.3 | -1.8% | 558,596 | 521,076,872 |
| 2024-03-25 | 9.66 | 9.8 | 9.46 | 9.47 | -2.87% | 481,497 | 463,845,862 |
| 2024-03-22 | 9.72 | 9.82 | 9.63 | 9.75 | +0.31% | 306,750 | 298,201,320 |
| 2024-03-21 | 9.7 | 9.8 | 9.58 | 9.72 | -0.41% | 313,425 | 304,087,562 |
| 2024-03-20 | 9.76 | 9.84 | 9.67 | 9.76 | -0.31% | 336,708 | 328,225,420 |
| 2024-03-19 | 9.71 | 9.98 | 9.71 | 9.79 | +0.51% | 471,448 | 464,887,172 |
| 2024-03-18 | 9.8 | 9.8 | 9.63 | 9.74 | -1.42% | 479,722 | 465,837,532 |
| 2024-03-15 | 10.1 | 10.1 | 9.71 | 9.88 | -2.18% | 684,719 | 673,701,663 |
| 2024-03-14 | 10.05 | 10.16 | 9.98 | 10.1 | +0.5% | 455,072 | 458,544,491 |
| 2024-03-13 | 9.98 | 10.08 | 9.88 | 10.05 | +0.6% | 413,924 | 413,661,634 |
| 2024-03-12 | 10.25 | 10.25 | 9.94 | 9.99 | -2.82% | 738,061 | 742,598,265 |
| 2024-03-11 | 10.55 | 10.56 | 10.12 | 10.28 | -2.56% | 839,754 | 862,319,964 |
| 2024-03-08 | 10.81 | 10.85 | 10.43 | 10.55 | -2.31% | 1,000,676 | 1,057,037,534 |
| 2024-03-07 | 10.66 | 10.97 | 10.66 | 10.8 | +1.5% | 669,509 | 724,774,235 |
| 2024-03-06 | 10.51 | 10.77 | 10.45 | 10.64 | +1.14% | 604,056 | 642,549,002 |
| 2024-03-05 | 10.55 | 10.67 | 10.39 | 10.52 | -0.85% | 581,705 | 610,725,482 |
| 2024-03-04 | 10.32 | 10.63 | 10.26 | 10.61 | +2.71% | 765,672 | 802,546,952 |
| 2024-03-01 | 10.09 | 10.4 | 10.08 | 10.33 | +2.08% | 509,214 | 523,455,915 |
| 2024-02-29 | 10.04 | 10.16 | 9.95 | 10.12 | +0.7% | 449,973 | 453,590,544 |
| 2024-02-28 | 10.25 | 10.26 | 10.02 | 10.05 | -1.86% | 668,353 | 677,361,383 |
| 2024-02-27 | 10.12 | 10.35 | 10.07 | 10.24 | +0.59% | 392,659 | 400,698,682 |
| 2024-02-26 | 10.4 | 10.51 | 10.13 | 10.18 | -2.68% | 608,522 | 627,630,423 |
| 2024-02-23 | 10.75 | 10.9 | 10.39 | 10.46 | -2.88% | 925,106 | 976,464,724 |
| 2024-02-22 | 10.2 | 10.78 | 10.09 | 10.77 | +4.06% | 1,422,536 | 1,488,058,354 |
| 2024-02-21 | 10.55 | 10.84 | 10.33 | 10.35 | -2.54% | 887,669 | 932,895,312 |
| 2024-02-20 | 10.33 | 10.71 | 10.21 | 10.62 | +2.81% | 634,438 | 664,681,316 |
| 2024-02-19 | 9.93 | 10.38 | 9.72 | 10.33 | +4.24% | 678,290 | 685,704,158 |
| 2024-02-08 | 9.91 | 10.19 | 9.87 | 9.91 | -0.1% | 540,873 | 543,429,872 |
| 2024-02-07 | 9.58 | 9.93 | 9.47 | 9.92 | +3.66% | 722,279 | 700,756,607 |
| 2024-02-06 | 9.27 | 9.68 | 9.05 | 9.57 | +2.9% | 522,387 | 489,640,333 |
| 2024-02-05 | 9.44 | 9.57 | 9.06 | 9.3 | -0.96% | 493,625 | 460,552,238 |
| 2024-02-02 | 9.52 | 9.64 | 9.17 | 9.39 | -1.16% | 324,218 | 306,286,441 |
| 2024-02-01 | 9.66 | 9.74 | 9.46 | 9.5 | -1.76% | 302,195 | 289,267,458 |
| 2024-01-31 | 9.72 | 9.95 | 9.6 | 9.67 | -0.51% | 322,985 | 315,906,214 |
| 2024-01-30 | 9.96 | 9.96 | 9.71 | 9.72 | -2.51% | 309,776 | 304,729,065 |
| 2024-01-29 | 10 | 10.16 | 9.9 | 9.97 | -0.3% | 335,494 | 335,594,572 |
| 2024-01-26 | 9.93 | 10.05 | 9.88 | 10 | +0.3% | 317,149 | 316,742,210 |
| 2024-01-25 | 9.65 | 10.04 | 9.6 | 9.97 | +4.07% | 555,042 | 546,098,782 |
| 2024-01-24 | 9.31 | 9.62 | 9.26 | 9.58 | +2.9% | 514,527 | 486,715,134 |
| 2024-01-23 | 9.05 | 9.35 | 8.97 | 9.31 | +2.99% | 374,755 | 344,194,323 |
| 2024-01-22 | 9.4 | 9.48 | 8.97 | 9.04 | -4.64% | 363,155 | 334,812,544 |
| 2024-01-19 | 9.59 | 9.62 | 9.42 | 9.48 | -1.15% | 331,316 | 315,226,543 |
| 2024-01-18 | 9.6 | 9.72 | 9.37 | 9.59 | -1.24% | 473,649 | 450,507,700 |
| 2024-01-17 | 9.79 | 9.97 | 9.68 | 9.71 | -0.82% | 447,949 | 441,555,980 |
| 2024-01-16 | 9.93 | 9.95 | 9.67 | 9.79 | -1.31% | 540,086 | 528,259,318 |
| 2024-01-15 | 9.93 | 10.05 | 9.9 | 9.92 | -0.4% | 267,918 | 266,596,547 |
| 2024-01-12 | 9.98 | 10.1 | 9.89 | 9.96 | -0.5% | 258,240 | 257,757,496 |
| 2024-01-11 | 10.13 | 10.14 | 9.9 | 10.01 | -1.48% | 469,164 | 469,029,301 |
| 2024-01-10 | 10.27 | 10.42 | 10.13 | 10.16 | -1.36% | 384,203 | 393,031,799 |
| 2024-01-09 | 10.13 | 10.34 | 9.99 | 10.3 | +1.98% | 481,818 | 490,582,371 |
| 2024-01-08 | 10.26 | 10.29 | 10.07 | 10.1 | -1.46% | 403,205 | 409,405,804 |
| 2024-01-05 | 10.36 | 10.48 | 10.2 | 10.25 | -1.16% | 586,359 | 605,334,368 |
| 2024-01-04 | 10.36 | 10.44 | 10.26 | 10.37 | +0.58% | 552,422 | 571,338,592 |
| 2024-01-03 | 10.27 | 10.44 | 10.2 | 10.31 | -0.39% | 651,512 | 671,978,065 |
| 2024-01-02 | 9.73 | 10.47 | 9.73 | 10.35 | +6.05% | 912,519 | 931,341,674 |
| 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：