股票概览
10.51
+2.04%
+0.21
10.49
开盘价
11.3
最高价
9.71
最低价
341,573
成交量
数据更新至: 2024-05-20
技术指标
9.75
MA5 (5日均线)
9.20
MA10 (10日均线)
8.52
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 | 10.49 | 11.3 | 9.71 | 10.51 | +2.04% | 341,573 | 359,088,034 |
| 2024-05-17 | 10.14 | 10.3 | 10.12 | 10.3 | +10.04% | 125,690 | 129,284,153 |
| 2024-05-16 | 9.26 | 9.62 | 9.16 | 9.36 | +1.63% | 90,109 | 84,372,907 |
| 2024-05-15 | 9.17 | 9.63 | 9.04 | 9.21 | -1.6% | 110,713 | 103,864,263 |
| 2024-05-14 | 8.98 | 9.63 | 8.65 | 9.36 | +3.88% | 143,126 | 131,160,490 |
| 2024-05-13 | 8.87 | 9.23 | 8.65 | 9.01 | -5.16% | 182,934 | 163,909,585 |
| 2024-05-10 | 9 | 9.72 | 8.89 | 9.5 | +7.47% | 301,612 | 286,972,608 |
| 2024-05-09 | 8.02 | 8.84 | 8.02 | 8.84 | +9.95% | 64,577 | 54,618,746 |
| 2024-05-08 | 7.94 | 8.18 | 7.81 | 8.04 | +1.77% | 58,721 | 46,908,669 |
| 2024-05-07 | 7.72 | 7.96 | 7.56 | 7.9 | +1.54% | 56,420 | 43,750,219 |
| 2024-05-06 | 8.2 | 8.3 | 7.71 | 7.78 | -3.23% | 51,894 | 41,143,500 |
| 2024-04-30 | 8.23 | 8.32 | 7.88 | 8.04 | -2.78% | 39,165 | 31,481,714 |
| 2024-04-29 | 8.37 | 8.42 | 7.81 | 8.27 | -1.19% | 59,346 | 48,131,852 |
| 2024-04-26 | 8.34 | 8.51 | 8.16 | 8.37 | +0.84% | 33,009 | 27,486,578 |
| 2024-04-25 | 7.71 | 8.37 | 7.65 | 8.3 | +5.87% | 40,756 | 33,171,156 |
| 2024-04-24 | 7.66 | 7.84 | 7.6 | 7.84 | +1.55% | 24,391 | 18,885,842 |
| 2024-04-23 | 7.36 | 7.8 | 7.31 | 7.72 | +5.46% | 32,734 | 25,022,856 |
| 2024-04-22 | 7.21 | 7.43 | 7.1 | 7.32 | +0.83% | 25,948 | 18,878,526 |
| 2024-04-19 | 7.39 | 7.44 | 7.19 | 7.26 | -1.76% | 25,170 | 18,321,874 |
| 2024-04-18 | 7.36 | 7.59 | 7.21 | 7.39 | +0.41% | 34,680 | 25,735,417 |
| 2024-04-17 | 6.98 | 7.42 | 6.98 | 7.36 | +6.98% | 40,846 | 29,867,842 |
| 2024-04-16 | 7.6 | 7.6 | 6.88 | 6.88 | -8.27% | 49,246 | 34,817,327 |
| 2024-04-15 | 7.79 | 8.01 | 7.37 | 7.5 | -8.42% | 78,027 | 58,990,970 |
| 2024-04-12 | 8.52 | 8.55 | 8.14 | 8.19 | -3.65% | 37,297 | 31,160,677 |
| 2024-04-11 | 8.45 | 8.59 | 8.2 | 8.5 | -1.05% | 40,366 | 33,939,063 |
| 2024-04-10 | 9.04 | 9.08 | 8.35 | 8.59 | -5.4% | 80,044 | 69,156,248 |
| 2024-04-09 | 8.88 | 9.28 | 8.74 | 9.08 | +1.23% | 83,659 | 75,227,723 |
| 2024-04-08 | 9.11 | 9.4 | 8.72 | 8.97 | -2.29% | 107,730 | 96,573,011 |
| 2024-04-03 | 9.49 | 9.65 | 9.08 | 9.18 | -7.83% | 162,053 | 151,467,449 |
| 2024-04-02 | 9.1 | 9.96 | 8.98 | 9.96 | +10.06% | 256,554 | 246,551,300 |
| 2024-04-01 | 8.09 | 9.05 | 8.06 | 9.05 | +9.96% | 60,342 | 53,419,240 |
| 2024-03-29 | 8.38 | 8.54 | 8.01 | 8.23 | -5.4% | 120,227 | 98,556,734 |
| 2024-03-28 | 8.26 | 9.41 | 8.26 | 8.7 | +1.16% | 157,208 | 136,832,973 |
| 2024-03-27 | 7.82 | 8.6 | 7.69 | 8.6 | +9.97% | 99,239 | 81,772,484 |
| 2024-03-26 | 7.61 | 7.89 | 7.6 | 7.82 | +2.62% | 26,738 | 20,715,596 |
| 2024-03-25 | 7.74 | 7.92 | 7.52 | 7.62 | -2.43% | 25,119 | 19,446,650 |
| 2024-03-22 | 7.94 | 8.03 | 7.72 | 7.81 | -1.51% | 27,482 | 21,628,811 |
| 2024-03-21 | 7.84 | 7.95 | 7.77 | 7.93 | +1.54% | 19,118 | 15,059,281 |
| 2024-03-20 | 7.65 | 7.87 | 7.65 | 7.81 | +1.56% | 24,695 | 19,215,968 |
| 2024-03-19 | 7.7 | 7.77 | 7.66 | 7.69 | 0% | 19,623 | 15,159,021 |
| 2024-03-18 | 7.74 | 7.82 | 7.61 | 7.69 | -0.26% | 29,946 | 23,026,727 |
| 2024-03-15 | 7.55 | 7.71 | 7.49 | 7.71 | +2.12% | 20,966 | 15,976,488 |
| 2024-03-14 | 7.49 | 7.59 | 7.36 | 7.55 | +1.48% | 23,757 | 17,825,258 |
| 2024-03-13 | 7.57 | 7.6 | 7.34 | 7.44 | -2.49% | 28,540 | 21,221,460 |
| 2024-03-12 | 7.31 | 7.72 | 7.27 | 7.63 | +4.38% | 43,315 | 32,480,931 |
| 2024-03-11 | 7.3 | 7.32 | 7.17 | 7.31 | +0.69% | 23,243 | 16,872,507 |
| 2024-03-08 | 7.19 | 7.32 | 7.07 | 7.26 | +0.97% | 25,296 | 18,197,100 |
| 2024-03-07 | 7.11 | 7.34 | 7.08 | 7.19 | +1.13% | 26,358 | 18,979,817 |
| 2024-03-06 | 6.98 | 7.21 | 6.9 | 7.11 | +1.72% | 28,831 | 20,491,891 |
| 2024-03-05 | 7.17 | 7.18 | 6.95 | 6.99 | -2.65% | 33,952 | 23,878,527 |
| 2024-03-04 | 7.31 | 7.41 | 7.01 | 7.18 | -2.31% | 33,947 | 24,309,399 |
| 2024-03-01 | 7.3 | 7.43 | 7.23 | 7.35 | +1.24% | 31,729 | 23,192,375 |
| 2024-02-29 | 7.1 | 7.4 | 7.03 | 7.26 | +1.54% | 50,625 | 36,596,770 |
| 2024-02-28 | 7.94 | 8.28 | 7.15 | 7.15 | -9.95% | 74,866 | 57,464,570 |
| 2024-02-27 | 7.44 | 8.04 | 7.3 | 7.94 | +6.72% | 51,221 | 39,752,592 |
| 2024-02-26 | 7.22 | 7.69 | 7.18 | 7.44 | +3.05% | 62,140 | 46,634,119 |
| 2024-02-23 | 7.16 | 7.36 | 7.03 | 7.22 | +0.84% | 44,096 | 31,537,250 |
| 2024-02-22 | 6.97 | 7.35 | 6.88 | 7.16 | +3.17% | 48,123 | 34,270,966 |
| 2024-02-21 | 6.7 | 7.29 | 6.7 | 6.94 | +0.14% | 72,837 | 51,360,716 |
| 2024-02-20 | 6.43 | 6.93 | 6.34 | 6.93 | +10% | 92,708 | 61,965,455 |
| 2024-02-19 | 5.74 | 6.3 | 5.68 | 6.3 | +9.95% | 55,434 | 33,568,621 |
| 2024-02-08 | 5.42 | 5.88 | 5.09 | 5.73 | +1.24% | 123,541 | 66,866,700 |
| 2024-02-07 | 6.34 | 6.36 | 5.66 | 5.66 | -10.02% | 82,413 | 47,180,054 |
| 2024-02-06 | 6.43 | 6.49 | 6.23 | 6.29 | -9.1% | 64,873 | 40,651,681 |
| 2024-02-05 | 7.63 | 7.63 | 6.92 | 6.92 | -10.01% | 26,639 | 18,698,237 |
| 2024-02-02 | 8.27 | 8.27 | 7.36 | 7.69 | -5.76% | 55,221 | 43,255,517 |
| 2024-02-01 | 8.51 | 8.51 | 7.81 | 8.16 | -5.01% | 70,085 | 56,824,430 |
| 2024-01-31 | 9.13 | 9.15 | 8.44 | 8.59 | -6.53% | 47,963 | 41,940,760 |
| 2024-01-30 | 9.17 | 9.49 | 8.98 | 9.19 | -1.39% | 54,851 | 50,424,640 |
| 2024-01-29 | 9.62 | 9.71 | 9.17 | 9.32 | -3.12% | 39,470 | 37,029,784 |
| 2024-01-26 | 9.15 | 9.75 | 9.15 | 9.62 | +4.34% | 46,802 | 44,809,973 |
| 2024-01-25 | 8.6 | 9.25 | 8.59 | 9.22 | +7.21% | 43,298 | 39,131,852 |
| 2024-01-24 | 8.3 | 8.78 | 8.19 | 8.6 | +3.99% | 32,603 | 27,442,231 |
| 2024-01-23 | 8.22 | 8.33 | 8.02 | 8.27 | +0.12% | 33,432 | 27,280,826 |
| 2024-01-22 | 8.76 | 8.86 | 8.22 | 8.26 | -6.35% | 41,214 | 35,070,365 |
| 2024-01-19 | 9.02 | 9.04 | 8.73 | 8.82 | -1.56% | 24,771 | 22,004,760 |
| 2024-01-18 | 9.1 | 9.15 | 8.71 | 8.96 | -1.43% | 38,984 | 34,588,721 |
| 2024-01-17 | 9.29 | 9.29 | 9.08 | 9.09 | -2.05% | 26,722 | 24,531,718 |
| 2024-01-16 | 9.59 | 9.61 | 9.11 | 9.28 | -2.62% | 49,798 | 46,339,712 |
| 2024-01-15 | 9.45 | 9.57 | 9.35 | 9.53 | +1.17% | 17,583 | 16,692,611 |
| 2024-01-12 | 9.62 | 9.72 | 9.42 | 9.42 | -1.36% | 17,856 | 17,092,432 |
| 2024-01-11 | 9.36 | 9.55 | 9.36 | 9.55 | +1.49% | 19,023 | 18,038,634 |
| 2024-01-10 | 9.47 | 9.65 | 9.34 | 9.41 | -0.84% | 21,860 | 20,648,139 |
| 2024-01-09 | 9.48 | 9.65 | 9.44 | 9.49 | +0.64% | 21,018 | 20,068,079 |
| 2024-01-08 | 9.66 | 9.66 | 9.4 | 9.43 | -1.57% | 23,509 | 22,408,375 |
| 2024-01-05 | 9.78 | 9.84 | 9.52 | 9.58 | -1.94% | 22,921 | 22,248,237 |
| 2024-01-04 | 9.73 | 9.8 | 9.68 | 9.77 | +0.41% | 24,269 | 23,628,934 |
| 2024-01-03 | 9.7 | 9.82 | 9.62 | 9.73 | +0.31% | 17,237 | 16,786,070 |
| 2024-01-02 | 9.9 | 9.9 | 9.66 | 9.7 | -1.62% | 26,512 | 25,785,300 |
| 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：