股票概览
10.52
+3.54%
+0.36
10.35
开盘价
10.57
最高价
10.26
最低价
382,429
成交量
数据更新至: 2024-05-20
技术指标
10.21
MA5 (5日均线)
10.34
MA10 (10日均线)
10.22
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 | 10.35 | 10.57 | 10.26 | 10.52 | +3.54% | 382,429 | 399,035,780 |
| 2024-05-17 | 10.01 | 10.16 | 9.93 | 10.16 | +1.5% | 185,255 | 186,408,421 |
| 2024-05-16 | 10.18 | 10.27 | 9.97 | 10.01 | -1.09% | 183,466 | 185,203,860 |
| 2024-05-15 | 10.26 | 10.37 | 10.1 | 10.12 | -1.36% | 204,683 | 208,773,908 |
| 2024-05-14 | 10.29 | 10.44 | 10.2 | 10.26 | -0.58% | 233,463 | 240,514,456 |
| 2024-05-13 | 10.42 | 10.44 | 10.2 | 10.32 | -2.55% | 252,143 | 260,267,011 |
| 2024-05-10 | 10.75 | 10.83 | 10.44 | 10.59 | -1.85% | 344,264 | 364,228,976 |
| 2024-05-09 | 10.34 | 10.9 | 10.3 | 10.79 | +3.45% | 533,434 | 570,200,284 |
| 2024-05-08 | 10.1 | 10.65 | 10.01 | 10.43 | +2.56% | 544,268 | 562,979,097 |
| 2024-05-07 | 10.2 | 10.39 | 10.1 | 10.17 | +1.7% | 327,430 | 334,879,524 |
| 2024-05-06 | 9.97 | 10.15 | 9.84 | 10 | +1.73% | 314,480 | 314,354,734 |
| 2024-04-30 | 10.22 | 10.24 | 9.8 | 9.83 | -6.11% | 529,176 | 527,316,659 |
| 2024-04-29 | 9.99 | 10.51 | 9.92 | 10.47 | +3.36% | 390,700 | 403,097,434 |
| 2024-04-26 | 9.78 | 10.17 | 9.78 | 10.13 | +2.53% | 311,480 | 311,349,270 |
| 2024-04-25 | 9.8 | 10.01 | 9.75 | 9.88 | -0.4% | 215,640 | 213,337,468 |
| 2024-04-24 | 9.64 | 9.95 | 9.56 | 9.92 | +2.8% | 282,787 | 275,535,730 |
| 2024-04-23 | 9.97 | 10.02 | 9.6 | 9.65 | -4.27% | 358,845 | 350,410,195 |
| 2024-04-22 | 10.3 | 10.49 | 9.98 | 10.08 | -2.61% | 345,570 | 351,940,290 |
| 2024-04-19 | 10.57 | 10.87 | 10.26 | 10.35 | -3.18% | 489,632 | 514,076,188 |
| 2024-04-18 | 10.35 | 10.9 | 10.3 | 10.69 | +1.62% | 530,142 | 564,653,013 |
| 2024-04-17 | 10.27 | 10.6 | 10.27 | 10.52 | +2.73% | 419,134 | 436,708,080 |
| 2024-04-16 | 10.61 | 10.94 | 10.19 | 10.24 | -4.48% | 537,841 | 568,284,200 |
| 2024-04-15 | 10.58 | 10.85 | 10.24 | 10.72 | -0.37% | 530,562 | 561,290,630 |
| 2024-04-12 | 10.93 | 11.05 | 10.73 | 10.76 | -2.18% | 503,375 | 546,242,491 |
| 2024-04-11 | 10.9 | 11.38 | 10.78 | 11 | -1.87% | 748,342 | 825,490,787 |
| 2024-04-10 | 11.8 | 11.8 | 11.15 | 11.21 | -5% | 1,187,982 | 1,349,007,830 |
| 2024-04-09 | 10.62 | 11.8 | 10.55 | 11.8 | +9.97% | 827,214 | 929,496,466 |
| 2024-04-08 | 10.86 | 11.3 | 10.6 | 10.73 | -0.19% | 1,021,239 | 1,122,039,659 |
| 2024-04-03 | 10.53 | 11.13 | 10.34 | 10.75 | +4.17% | 1,099,189 | 1,179,815,058 |
| 2024-04-02 | 9.99 | 10.35 | 9.97 | 10.32 | +2.99% | 515,594 | 527,075,505 |
| 2024-04-01 | 9.74 | 10.1 | 9.72 | 10.02 | +3.19% | 315,543 | 315,209,352 |
| 2024-03-29 | 9.54 | 9.77 | 9.51 | 9.71 | +2% | 198,949 | 192,091,485 |
| 2024-03-28 | 9.29 | 9.6 | 9.26 | 9.52 | +2.37% | 186,933 | 176,867,125 |
| 2024-03-27 | 9.63 | 9.75 | 9.3 | 9.3 | -3.83% | 206,240 | 195,072,900 |
| 2024-03-26 | 9.75 | 9.83 | 9.5 | 9.67 | -1.23% | 221,265 | 213,223,012 |
| 2024-03-25 | 9.78 | 10.08 | 9.75 | 9.79 | -0.61% | 262,940 | 260,745,927 |
| 2024-03-22 | 10.07 | 10.17 | 9.78 | 9.85 | -2.86% | 290,567 | 287,900,642 |
| 2024-03-21 | 10.36 | 10.41 | 10 | 10.14 | -1.07% | 310,906 | 315,753,833 |
| 2024-03-20 | 10.14 | 10.32 | 10.05 | 10.25 | +0.49% | 297,552 | 302,920,149 |
| 2024-03-19 | 9.93 | 10.56 | 9.91 | 10.2 | +1.8% | 548,127 | 563,698,963 |
| 2024-03-18 | 9.72 | 10.14 | 9.61 | 10.02 | +3.62% | 568,547 | 562,113,769 |
| 2024-03-15 | 9.21 | 9.67 | 9.19 | 9.67 | +3.87% | 514,273 | 487,269,648 |
| 2024-03-14 | 9.42 | 9.53 | 9.24 | 9.31 | -0.32% | 303,562 | 285,587,155 |
| 2024-03-13 | 9.38 | 9.43 | 9.32 | 9.34 | -0.64% | 189,869 | 177,905,071 |
| 2024-03-12 | 9.53 | 9.55 | 9.32 | 9.4 | -1.36% | 265,858 | 250,216,458 |
| 2024-03-11 | 9.44 | 9.62 | 9.4 | 9.53 | +0.95% | 328,943 | 312,084,006 |
| 2024-03-08 | 9.35 | 9.48 | 9.22 | 9.44 | +0.64% | 344,006 | 321,764,257 |
| 2024-03-07 | 9.19 | 9.9 | 9.16 | 9.38 | +2.85% | 715,135 | 682,632,969 |
| 2024-03-06 | 9.1 | 9.22 | 8.98 | 9.12 | -0.76% | 230,582 | 209,564,877 |
| 2024-03-05 | 9.16 | 9.6 | 9.09 | 9.19 | -0.22% | 373,380 | 347,139,249 |
| 2024-03-04 | 9.31 | 9.45 | 9.16 | 9.21 | -0.97% | 208,565 | 193,184,861 |
| 2024-03-01 | 9.15 | 9.39 | 9.11 | 9.3 | +2.88% | 351,594 | 326,028,491 |
| 2024-02-29 | 8.83 | 9.2 | 8.83 | 9.04 | +1.01% | 413,206 | 373,808,429 |
| 2024-02-28 | 9.1 | 9.5 | 8.95 | 8.95 | -1.32% | 467,041 | 431,868,606 |
| 2024-02-27 | 8.9 | 9.07 | 8.83 | 9.07 | +1.45% | 232,968 | 208,671,520 |
| 2024-02-26 | 8.95 | 9.11 | 8.89 | 8.94 | -0.22% | 219,753 | 197,502,676 |
| 2024-02-23 | 8.95 | 8.99 | 8.81 | 8.96 | -0.33% | 277,500 | 246,828,204 |
| 2024-02-22 | 8.87 | 8.99 | 8.83 | 8.99 | +0.9% | 194,915 | 173,810,131 |
| 2024-02-21 | 8.82 | 9.17 | 8.82 | 8.91 | +0.11% | 326,755 | 294,050,297 |
| 2024-02-20 | 8.9 | 9.04 | 8.82 | 8.9 | -1.77% | 260,067 | 231,684,946 |
| 2024-02-19 | 9.01 | 9.38 | 8.97 | 9.06 | -3.92% | 586,318 | 536,145,585 |
| 2024-02-08 | 9.58 | 9.69 | 9.22 | 9.43 | +7.04% | 976,638 | 932,572,487 |
| 2024-02-07 | 8.16 | 8.81 | 8.08 | 8.81 | +9.99% | 269,903 | 232,284,001 |
| 2024-02-06 | 7.08 | 8.01 | 7.07 | 8.01 | +10.03% | 282,917 | 218,294,412 |
| 2024-02-05 | 7.59 | 7.66 | 6.92 | 7.28 | -4.96% | 310,802 | 226,394,082 |
| 2024-02-02 | 8.1 | 8.24 | 7.36 | 7.66 | -4.96% | 230,158 | 179,313,687 |
| 2024-02-01 | 8.2 | 8.36 | 8.02 | 8.06 | -2.18% | 160,661 | 131,109,013 |
| 2024-01-31 | 8.45 | 8.59 | 8.23 | 8.24 | -3.17% | 154,036 | 129,066,044 |
| 2024-01-30 | 8.78 | 8.88 | 8.5 | 8.51 | -3.84% | 109,833 | 95,572,315 |
| 2024-01-29 | 8.98 | 9.1 | 8.81 | 8.85 | -1.23% | 117,178 | 104,769,784 |
| 2024-01-26 | 8.89 | 9.08 | 8.85 | 8.96 | +0.56% | 136,649 | 122,668,545 |
| 2024-01-25 | 8.57 | 8.91 | 8.53 | 8.91 | +3.97% | 147,732 | 129,594,672 |
| 2024-01-24 | 8.52 | 8.61 | 8.23 | 8.57 | +0.82% | 131,801 | 111,368,997 |
| 2024-01-23 | 8.38 | 8.55 | 8.19 | 8.5 | +1.8% | 133,540 | 112,571,527 |
| 2024-01-22 | 8.88 | 8.89 | 8.3 | 8.35 | -5.97% | 146,906 | 125,793,921 |
| 2024-01-19 | 8.9 | 9.12 | 8.85 | 8.88 | -0.45% | 94,087 | 84,265,126 |
| 2024-01-18 | 9 | 9.06 | 8.65 | 8.92 | -1.33% | 184,224 | 162,616,115 |
| 2024-01-17 | 9.43 | 9.45 | 9.04 | 9.04 | -4.14% | 135,401 | 124,541,742 |
| 2024-01-16 | 9.48 | 9.52 | 9.27 | 9.43 | -0.21% | 104,299 | 97,877,276 |
| 2024-01-15 | 9.6 | 9.66 | 9.43 | 9.45 | -1.66% | 72,791 | 69,272,758 |
| 2024-01-12 | 9.61 | 9.74 | 9.56 | 9.61 | -0.1% | 88,605 | 85,572,976 |
| 2024-01-11 | 9.41 | 9.69 | 9.37 | 9.62 | +2.23% | 107,843 | 102,843,083 |
| 2024-01-10 | 9.37 | 9.61 | 9.24 | 9.41 | 0% | 109,530 | 103,475,590 |
| 2024-01-09 | 9.4 | 9.52 | 9.26 | 9.41 | -0.11% | 134,111 | 125,646,800 |
| 2024-01-08 | 9.73 | 9.81 | 9.42 | 9.42 | -3.38% | 120,509 | 115,264,443 |
| 2024-01-05 | 9.87 | 10.01 | 9.69 | 9.75 | -1.61% | 97,499 | 96,035,521 |
| 2024-01-04 | 10.03 | 10.05 | 9.85 | 9.91 | -1.49% | 94,095 | 93,367,183 |
| 2024-01-03 | 10.07 | 10.15 | 10.01 | 10.06 | -0.2% | 79,587 | 80,171,348 |
| 2024-01-02 | 10.27 | 10.28 | 10.08 | 10.08 | -0.98% | 99,765 | 101,207,346 |
| 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：