股票概览
10.52
+1.15%
+0.12
10.42
开盘价
10.54
最高价
10.37
最低价
42,159
成交量
数据更新至: 2024-05-20
技术指标
10.51
MA5 (5日均线)
10.43
MA10 (10日均线)
10.43
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 | 10.42 | 10.54 | 10.37 | 10.52 | +1.15% | 42,159 | 44,068,278 |
| 2024-05-17 | 10.46 | 10.53 | 10.34 | 10.4 | -0.67% | 45,642 | 47,460,109 |
| 2024-05-16 | 10.55 | 10.59 | 10.46 | 10.47 | -0.76% | 43,849 | 46,035,166 |
| 2024-05-15 | 10.55 | 10.64 | 10.41 | 10.55 | -0.47% | 47,656 | 50,159,206 |
| 2024-05-14 | 10.6 | 10.68 | 10.54 | 10.6 | -0.47% | 49,873 | 52,975,254 |
| 2024-05-13 | 10.36 | 10.72 | 10.29 | 10.65 | +2.9% | 83,525 | 88,047,882 |
| 2024-05-10 | 10.23 | 10.38 | 10.23 | 10.35 | +0.58% | 45,079 | 46,546,129 |
| 2024-05-09 | 10.29 | 10.34 | 10.21 | 10.29 | +0.49% | 35,714 | 36,693,282 |
| 2024-05-08 | 10.19 | 10.3 | 10.15 | 10.24 | +0.39% | 37,069 | 37,947,969 |
| 2024-05-07 | 10.26 | 10.27 | 10.16 | 10.2 | -1.07% | 40,369 | 41,214,537 |
| 2024-05-06 | 10.05 | 10.39 | 10 | 10.31 | +2.18% | 75,670 | 77,266,831 |
| 2024-04-30 | 10.04 | 10.23 | 10 | 10.09 | 0% | 59,745 | 60,504,743 |
| 2024-04-29 | 10.21 | 10.22 | 9.94 | 10.09 | -2.98% | 101,441 | 101,913,342 |
| 2024-04-26 | 10.63 | 10.7 | 10.34 | 10.4 | -2.16% | 58,419 | 61,070,254 |
| 2024-04-25 | 10.46 | 10.65 | 10.46 | 10.63 | +0.95% | 40,475 | 42,810,415 |
| 2024-04-24 | 10.45 | 10.61 | 10.45 | 10.53 | -0.09% | 47,156 | 49,598,541 |
| 2024-04-23 | 10.52 | 10.7 | 10.41 | 10.54 | -0.19% | 55,447 | 58,527,796 |
| 2024-04-22 | 10.65 | 10.88 | 10.54 | 10.56 | -0.47% | 71,810 | 76,794,236 |
| 2024-04-19 | 10.53 | 10.7 | 10.45 | 10.61 | +0.76% | 62,686 | 66,538,955 |
| 2024-04-18 | 10.66 | 10.76 | 10.4 | 10.53 | -1.13% | 66,628 | 70,376,493 |
| 2024-04-17 | 10.38 | 10.68 | 10.31 | 10.65 | +2.5% | 76,544 | 80,290,616 |
| 2024-04-16 | 10.5 | 10.62 | 10.31 | 10.39 | -1.52% | 83,924 | 87,595,472 |
| 2024-04-15 | 10.5 | 10.68 | 10.39 | 10.55 | +1.54% | 81,565 | 86,061,341 |
| 2024-04-12 | 10.3 | 10.47 | 10.27 | 10.39 | +1.37% | 65,209 | 67,756,576 |
| 2024-04-11 | 10 | 10.32 | 9.97 | 10.25 | +1.99% | 69,592 | 71,129,328 |
| 2024-04-10 | 9.91 | 10.09 | 9.91 | 10.05 | +1.11% | 62,617 | 62,823,236 |
| 2024-04-09 | 9.99 | 10.08 | 9.93 | 9.94 | -0.5% | 56,970 | 56,920,148 |
| 2024-04-08 | 9.92 | 10.07 | 9.91 | 9.99 | +0.2% | 68,582 | 68,593,130 |
| 2024-04-03 | 9.91 | 9.99 | 9.84 | 9.97 | +1.01% | 70,861 | 70,362,853 |
| 2024-04-02 | 9.76 | 9.91 | 9.69 | 9.87 | +1.13% | 65,684 | 64,656,756 |
| 2024-04-01 | 9.66 | 9.77 | 9.57 | 9.76 | +0.93% | 76,266 | 73,829,790 |
| 2024-03-29 | 9.45 | 9.69 | 9.42 | 9.67 | +2.33% | 89,716 | 86,030,318 |
| 2024-03-28 | 9.44 | 9.5 | 9.29 | 9.45 | +0.64% | 85,147 | 79,961,200 |
| 2024-03-27 | 9.49 | 9.57 | 9.36 | 9.39 | +0.54% | 93,595 | 88,470,540 |
| 2024-03-26 | 9.36 | 9.56 | 9.28 | 9.34 | -0.74% | 141,767 | 133,412,213 |
| 2024-03-25 | 9.18 | 9.82 | 9.18 | 9.41 | +5.38% | 268,278 | 256,125,176 |
| 2024-03-22 | 9 | 9.07 | 8.85 | 8.93 | -3.15% | 105,782 | 94,472,701 |
| 2024-03-21 | 9.04 | 9.38 | 8.98 | 9.22 | +2.44% | 95,709 | 87,780,867 |
| 2024-03-20 | 9 | 9.05 | 8.96 | 9 | +0.11% | 33,679 | 30,329,247 |
| 2024-03-19 | 9.05 | 9.11 | 8.99 | 8.99 | -0.77% | 41,534 | 37,622,233 |
| 2024-03-18 | 9.02 | 9.07 | 8.99 | 9.06 | +0.78% | 46,433 | 41,974,305 |
| 2024-03-15 | 9 | 9.05 | 8.91 | 8.99 | +0.22% | 40,548 | 36,421,178 |
| 2024-03-14 | 8.96 | 9.04 | 8.95 | 8.97 | -0.11% | 34,326 | 30,895,074 |
| 2024-03-13 | 9.05 | 9.08 | 8.95 | 8.98 | -1.1% | 37,242 | 33,495,337 |
| 2024-03-12 | 9.17 | 9.2 | 9.04 | 9.08 | -1.2% | 42,275 | 38,375,377 |
| 2024-03-11 | 9.1 | 9.2 | 9.06 | 9.19 | +0.88% | 33,459 | 30,531,270 |
| 2024-03-08 | 9.01 | 9.12 | 9.01 | 9.11 | +0.89% | 29,433 | 26,671,040 |
| 2024-03-07 | 9.05 | 9.09 | 9 | 9.03 | 0% | 35,744 | 32,331,543 |
| 2024-03-06 | 9.08 | 9.1 | 9 | 9.03 | -0.22% | 43,163 | 39,097,038 |
| 2024-03-05 | 9.02 | 9.08 | 8.99 | 9.05 | +0.33% | 36,633 | 33,131,216 |
| 2024-03-04 | 9.04 | 9.06 | 8.97 | 9.02 | -0.33% | 30,736 | 27,689,107 |
| 2024-03-01 | 9.04 | 9.1 | 8.97 | 9.05 | 0% | 39,482 | 35,681,271 |
| 2024-02-29 | 8.95 | 9.07 | 8.93 | 9.05 | +1.12% | 38,570 | 34,785,261 |
| 2024-02-28 | 8.96 | 9.07 | 8.95 | 8.95 | -0.67% | 49,329 | 44,519,321 |
| 2024-02-27 | 8.97 | 9.07 | 8.92 | 9.01 | +0.56% | 39,844 | 35,830,199 |
| 2024-02-26 | 9.28 | 9.29 | 8.93 | 8.96 | -2.93% | 71,144 | 64,150,219 |
| 2024-02-23 | 9.26 | 9.34 | 9.2 | 9.23 | 0% | 50,739 | 46,885,873 |
| 2024-02-22 | 9.15 | 9.29 | 9.13 | 9.23 | +0.87% | 52,532 | 48,414,773 |
| 2024-02-21 | 9.22 | 9.34 | 9.12 | 9.15 | -0.65% | 56,229 | 52,014,355 |
| 2024-02-20 | 8.99 | 9.22 | 8.91 | 9.21 | +2.11% | 68,964 | 62,847,022 |
| 2024-02-19 | 8.8 | 9.02 | 8.75 | 9.02 | +2.73% | 96,795 | 85,945,921 |
| 2024-02-08 | 8.57 | 8.81 | 8.36 | 8.78 | +2.93% | 125,874 | 107,538,499 |
| 2024-02-07 | 8.74 | 8.78 | 8.49 | 8.53 | -2.85% | 112,707 | 96,534,869 |
| 2024-02-06 | 8.66 | 8.86 | 8.6 | 8.78 | +0.8% | 82,189 | 71,719,906 |
| 2024-02-05 | 8.95 | 9 | 8.57 | 8.71 | -2.24% | 87,807 | 77,084,591 |
| 2024-02-02 | 8.92 | 9.07 | 8.76 | 8.91 | -0.67% | 58,464 | 52,289,563 |
| 2024-02-01 | 9.12 | 9.14 | 8.9 | 8.97 | -1.86% | 51,203 | 46,071,393 |
| 2024-01-31 | 9.21 | 9.29 | 9.02 | 9.14 | -1.08% | 58,746 | 53,737,665 |
| 2024-01-30 | 9.38 | 9.49 | 9.24 | 9.24 | -1.7% | 50,470 | 47,273,333 |
| 2024-01-29 | 9.4 | 9.56 | 9.33 | 9.4 | +0.21% | 67,992 | 64,260,213 |
| 2024-01-26 | 9.2 | 9.42 | 9.19 | 9.38 | +1.52% | 47,593 | 44,436,129 |
| 2024-01-25 | 8.99 | 9.26 | 8.98 | 9.24 | +2.78% | 45,017 | 41,164,992 |
| 2024-01-24 | 8.66 | 8.99 | 8.63 | 8.99 | +4.05% | 46,571 | 41,122,664 |
| 2024-01-23 | 8.52 | 8.65 | 8.41 | 8.64 | +1.29% | 45,372 | 38,666,481 |
| 2024-01-22 | 8.97 | 8.97 | 8.46 | 8.53 | -5.12% | 52,045 | 45,407,246 |
| 2024-01-19 | 9.04 | 9.08 | 8.93 | 8.99 | -0.88% | 31,843 | 28,670,780 |
| 2024-01-18 | 9.29 | 9.32 | 8.88 | 9.07 | -2.37% | 61,371 | 55,363,034 |
| 2024-01-17 | 9.4 | 9.46 | 9.27 | 9.29 | -1.17% | 31,748 | 29,795,480 |
| 2024-01-16 | 9.38 | 9.43 | 9.33 | 9.4 | +0.21% | 26,384 | 24,734,945 |
| 2024-01-15 | 9.38 | 9.48 | 9.33 | 9.38 | +0.43% | 24,397 | 22,963,415 |
| 2024-01-12 | 9.26 | 9.43 | 9.26 | 9.34 | +0.54% | 26,524 | 24,861,872 |
| 2024-01-11 | 9.42 | 9.48 | 9.25 | 9.29 | -1.9% | 38,121 | 35,646,527 |
| 2024-01-10 | 9.47 | 9.55 | 9.41 | 9.47 | -0.11% | 39,062 | 37,034,352 |
| 2024-01-09 | 9.38 | 9.49 | 9.22 | 9.48 | +0.96% | 55,498 | 51,962,257 |
| 2024-01-08 | 9.41 | 9.53 | 9.35 | 9.39 | -0.84% | 53,917 | 50,833,752 |
| 2024-01-05 | 9.43 | 9.63 | 9.39 | 9.47 | +0.74% | 70,153 | 66,621,476 |
| 2024-01-04 | 9.26 | 9.45 | 9.22 | 9.4 | +1.51% | 64,245 | 60,134,294 |
| 2024-01-03 | 9.1 | 9.28 | 9.08 | 9.26 | +1.87% | 47,496 | 43,642,774 |
| 2024-01-02 | 8.98 | 9.18 | 8.95 | 9.09 | +1.11% | 58,033 | 52,749,833 |
| 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：