股票概览
10.57
+3.12%
+0.32
10.25
开盘价
10.6
最高价
10.17
最低价
159,086
成交量
数据更新至: 2024-05-20
技术指标
10.35
MA5 (5日均线)
10.19
MA10 (10日均线)
10.08
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 | 10.25 | 10.6 | 10.17 | 10.57 | +3.12% | 159,086 | 166,232,519 |
| 2024-05-17 | 10.22 | 10.27 | 10.14 | 10.25 | +0.49% | 99,811 | 101,812,089 |
| 2024-05-16 | 10.3 | 10.39 | 10.18 | 10.2 | -0.78% | 113,320 | 116,471,910 |
| 2024-05-15 | 10.44 | 10.55 | 10.27 | 10.28 | -1.63% | 121,463 | 126,113,049 |
| 2024-05-14 | 10.35 | 10.54 | 10.23 | 10.45 | +0.67% | 176,034 | 183,738,082 |
| 2024-05-13 | 10.12 | 10.48 | 10.08 | 10.38 | +2.27% | 202,871 | 208,710,946 |
| 2024-05-10 | 9.99 | 10.18 | 9.93 | 10.15 | +1.4% | 171,979 | 172,998,369 |
| 2024-05-09 | 9.78 | 10.04 | 9.76 | 10.01 | +2.25% | 117,138 | 116,482,222 |
| 2024-05-08 | 9.85 | 9.9 | 9.77 | 9.79 | -0.41% | 118,584 | 116,509,827 |
| 2024-05-07 | 10.07 | 10.09 | 9.82 | 9.83 | -2.48% | 190,463 | 188,966,504 |
| 2024-05-06 | 10.04 | 10.11 | 9.88 | 10.08 | +0.9% | 197,070 | 197,531,793 |
| 2024-04-30 | 9.87 | 10.12 | 9.87 | 9.99 | +1.22% | 188,948 | 189,016,695 |
| 2024-04-29 | 9.76 | 9.92 | 9.55 | 9.87 | +0.71% | 245,526 | 238,903,685 |
| 2024-04-26 | 9.72 | 9.87 | 9.6 | 9.8 | +1.34% | 193,578 | 188,549,148 |
| 2024-04-25 | 9.78 | 9.83 | 9.62 | 9.67 | -2.81% | 188,135 | 182,682,024 |
| 2024-04-24 | 9.74 | 10.01 | 9.74 | 9.95 | +2.26% | 217,550 | 215,647,404 |
| 2024-04-23 | 10.01 | 10.07 | 9.68 | 9.73 | -3.18% | 276,415 | 271,034,761 |
| 2024-04-22 | 10.18 | 10.37 | 10 | 10.05 | -2.05% | 223,199 | 226,555,910 |
| 2024-04-19 | 10.13 | 10.37 | 10.11 | 10.26 | +0.59% | 281,266 | 288,476,969 |
| 2024-04-18 | 10.3 | 10.44 | 10.01 | 10.2 | -3.41% | 474,307 | 482,145,867 |
| 2024-04-17 | 10.48 | 10.58 | 10.3 | 10.56 | +0.57% | 148,756 | 155,516,693 |
| 2024-04-16 | 10.61 | 10.74 | 10.49 | 10.5 | -1.41% | 178,847 | 190,058,064 |
| 2024-04-15 | 10.44 | 10.7 | 10.33 | 10.65 | +2.5% | 190,423 | 200,770,439 |
| 2024-04-12 | 10.49 | 10.53 | 10.3 | 10.39 | -0.76% | 141,723 | 147,874,929 |
| 2024-04-11 | 10.3 | 10.54 | 10.23 | 10.47 | +1.65% | 156,208 | 162,893,457 |
| 2024-04-10 | 10.3 | 10.44 | 10.2 | 10.3 | -0.29% | 134,223 | 138,655,885 |
| 2024-04-09 | 10.5 | 10.53 | 10.28 | 10.33 | -1.53% | 130,353 | 135,192,839 |
| 2024-04-08 | 10.39 | 10.59 | 10.32 | 10.49 | +0.29% | 118,490 | 124,157,281 |
| 2024-04-03 | 10.54 | 10.56 | 10.36 | 10.46 | -0.85% | 129,354 | 134,896,804 |
| 2024-04-02 | 10.46 | 10.6 | 10.44 | 10.55 | +0.67% | 198,614 | 208,681,844 |
| 2024-04-01 | 10.53 | 10.55 | 10.33 | 10.48 | -0.47% | 209,986 | 219,586,332 |
| 2024-03-29 | 10.22 | 10.56 | 10.18 | 10.53 | +2.83% | 165,017 | 171,555,910 |
| 2024-03-28 | 10.12 | 10.28 | 10.03 | 10.24 | +0.79% | 132,311 | 134,652,402 |
| 2024-03-27 | 10.15 | 10.3 | 10.08 | 10.16 | +0.49% | 181,968 | 185,228,088 |
| 2024-03-26 | 10.12 | 10.18 | 9.98 | 10.11 | -0.49% | 176,845 | 177,973,129 |
| 2024-03-25 | 9.72 | 10.35 | 9.68 | 10.16 | +4.42% | 379,762 | 383,664,563 |
| 2024-03-22 | 9.74 | 9.81 | 9.66 | 9.73 | 0% | 123,607 | 120,285,603 |
| 2024-03-21 | 9.75 | 9.79 | 9.64 | 9.73 | -0.21% | 107,410 | 104,353,002 |
| 2024-03-20 | 9.77 | 9.87 | 9.63 | 9.75 | -0.51% | 80,694 | 78,759,796 |
| 2024-03-19 | 9.96 | 10.02 | 9.73 | 9.8 | -1.61% | 153,232 | 150,910,535 |
| 2024-03-18 | 9.84 | 10.06 | 9.68 | 9.96 | +0.91% | 214,575 | 212,122,988 |
| 2024-03-15 | 9.77 | 9.9 | 9.66 | 9.87 | +1.23% | 231,858 | 227,563,372 |
| 2024-03-14 | 9.46 | 9.8 | 9.37 | 9.75 | +1.46% | 254,946 | 244,561,755 |
| 2024-03-13 | 9.44 | 9.71 | 9.41 | 9.61 | +1.8% | 227,583 | 217,665,507 |
| 2024-03-12 | 9.79 | 9.81 | 9.38 | 9.44 | -3.67% | 243,420 | 231,591,311 |
| 2024-03-11 | 9.86 | 10.01 | 9.65 | 9.8 | -0.31% | 211,701 | 207,078,044 |
| 2024-03-08 | 9.71 | 9.93 | 9.66 | 9.83 | +1.24% | 219,178 | 214,993,232 |
| 2024-03-07 | 9.63 | 9.78 | 9.58 | 9.71 | +0.62% | 210,634 | 204,178,084 |
| 2024-03-06 | 9.63 | 9.79 | 9.62 | 9.65 | +0.21% | 210,419 | 204,315,166 |
| 2024-03-05 | 9.48 | 9.78 | 9.4 | 9.63 | +1.58% | 245,405 | 236,454,704 |
| 2024-03-04 | 9.15 | 9.49 | 9.11 | 9.48 | +3.27% | 241,237 | 225,475,722 |
| 2024-03-01 | 9.18 | 9.37 | 9.15 | 9.18 | -0.11% | 193,556 | 179,070,305 |
| 2024-02-29 | 9 | 9.2 | 8.95 | 9.19 | +1.88% | 204,521 | 185,995,077 |
| 2024-02-28 | 8.95 | 9.17 | 8.9 | 9.02 | +0.78% | 266,722 | 241,314,368 |
| 2024-02-27 | 8.94 | 8.99 | 8.85 | 8.95 | +1.02% | 176,501 | 157,440,936 |
| 2024-02-26 | 9.12 | 9.18 | 8.83 | 8.86 | -3.38% | 285,378 | 255,320,717 |
| 2024-02-23 | 9.17 | 9.29 | 9.08 | 9.17 | +0.11% | 167,251 | 153,381,501 |
| 2024-02-22 | 8.89 | 9.18 | 8.86 | 9.16 | +2.81% | 219,800 | 199,508,601 |
| 2024-02-21 | 8.88 | 9.25 | 8.88 | 8.91 | 0% | 362,873 | 328,377,884 |
| 2024-02-20 | 8.68 | 8.92 | 8.61 | 8.91 | +2.77% | 258,083 | 227,476,701 |
| 2024-02-19 | 8.53 | 8.71 | 8.48 | 8.67 | +1.88% | 234,570 | 202,230,168 |
| 2024-02-08 | 8.59 | 8.73 | 8.45 | 8.51 | -0.7% | 322,556 | 275,967,623 |
| 2024-02-07 | 8.36 | 8.59 | 8.31 | 8.57 | +2.51% | 300,419 | 255,450,007 |
| 2024-02-06 | 8.02 | 8.48 | 8.01 | 8.36 | +3.47% | 259,559 | 214,818,005 |
| 2024-02-05 | 8.09 | 8.24 | 7.85 | 8.08 | -0.49% | 331,148 | 266,564,898 |
| 2024-02-02 | 8.21 | 8.35 | 7.96 | 8.12 | -1.1% | 218,387 | 179,015,048 |
| 2024-02-01 | 8.28 | 8.41 | 8.17 | 8.21 | -0.97% | 146,612 | 121,306,444 |
| 2024-01-31 | 8.39 | 8.49 | 8.25 | 8.29 | -1.78% | 212,509 | 177,394,721 |
| 2024-01-30 | 8.5 | 8.62 | 8.4 | 8.44 | -0.94% | 168,671 | 143,809,936 |
| 2024-01-29 | 8.5 | 8.61 | 8.45 | 8.52 | +0.35% | 180,610 | 154,012,844 |
| 2024-01-26 | 8.37 | 8.51 | 8.37 | 8.49 | +0.95% | 156,673 | 132,785,967 |
| 2024-01-25 | 8.09 | 8.41 | 8.09 | 8.41 | +3.83% | 174,802 | 144,662,291 |
| 2024-01-24 | 8.02 | 8.11 | 7.9 | 8.1 | +1.63% | 155,957 | 124,885,808 |
| 2024-01-23 | 7.93 | 8.03 | 7.77 | 7.97 | +0.89% | 147,529 | 116,793,168 |
| 2024-01-22 | 8.2 | 8.2 | 7.85 | 7.9 | -3.42% | 170,251 | 136,718,993 |
| 2024-01-19 | 8.24 | 8.3 | 8.14 | 8.18 | -0.97% | 136,937 | 112,321,283 |
| 2024-01-18 | 8.38 | 8.38 | 8.07 | 8.26 | -1.78% | 265,360 | 217,284,350 |
| 2024-01-17 | 8.43 | 8.55 | 8.39 | 8.41 | -0.36% | 136,496 | 115,907,343 |
| 2024-01-16 | 8.48 | 8.5 | 8.37 | 8.44 | -0.47% | 104,490 | 88,132,007 |
| 2024-01-15 | 8.47 | 8.6 | 8.45 | 8.48 | -0.59% | 126,545 | 107,663,119 |
| 2024-01-12 | 8.36 | 8.55 | 8.35 | 8.53 | +2.03% | 119,312 | 101,361,806 |
| 2024-01-11 | 8.43 | 8.47 | 8.32 | 8.36 | -1.3% | 156,807 | 131,504,013 |
| 2024-01-10 | 8.48 | 8.52 | 8.41 | 8.47 | -0.35% | 78,747 | 66,660,469 |
| 2024-01-09 | 8.52 | 8.56 | 8.41 | 8.5 | +0.35% | 79,336 | 67,372,121 |
| 2024-01-08 | 8.64 | 8.66 | 8.47 | 8.47 | -1.4% | 130,248 | 111,275,166 |
| 2024-01-05 | 8.72 | 8.84 | 8.56 | 8.59 | -1.26% | 156,708 | 136,401,364 |
| 2024-01-04 | 8.61 | 8.71 | 8.52 | 8.7 | +0.93% | 158,196 | 136,354,431 |
| 2024-01-03 | 8.61 | 8.67 | 8.55 | 8.62 | +0.35% | 156,023 | 134,160,042 |
| 2024-01-02 | 8.27 | 8.69 | 8.24 | 8.59 | +3.87% | 326,255 | 278,048,739 |
| 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：