股票概览
10.13
-0.88%
-0.09
10.24
开盘价
10.29
最高价
10.06
最低价
95,238
成交量
数据更新至: 2024-05-20
技术指标
10.22
MA5 (5日均线)
10.49
MA10 (10日均线)
10.50
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 | 10.24 | 10.29 | 10.06 | 10.13 | -0.88% | 95,238 | 96,525,873 |
| 2024-05-17 | 10.07 | 10.22 | 10.04 | 10.22 | +1.29% | 72,342 | 73,406,002 |
| 2024-05-16 | 10.16 | 10.27 | 10.01 | 10.09 | -0.49% | 96,075 | 97,459,202 |
| 2024-05-15 | 10.51 | 10.52 | 10.09 | 10.14 | -3.7% | 135,035 | 137,949,218 |
| 2024-05-14 | 10.41 | 10.56 | 10.3 | 10.53 | +1.15% | 104,081 | 108,701,759 |
| 2024-05-13 | 10.74 | 10.75 | 10.39 | 10.41 | -4.5% | 166,202 | 174,705,684 |
| 2024-05-10 | 11 | 11.01 | 10.75 | 10.9 | -1.09% | 174,945 | 189,901,168 |
| 2024-05-09 | 10.62 | 11.1 | 10.56 | 11.02 | +3.96% | 286,792 | 313,469,905 |
| 2024-05-08 | 10.8 | 10.85 | 10.53 | 10.6 | -2.12% | 181,382 | 193,067,286 |
| 2024-05-07 | 10.32 | 11.1 | 10.18 | 10.83 | +5.76% | 338,638 | 363,101,920 |
| 2024-05-06 | 10.16 | 10.34 | 10.1 | 10.24 | +2.5% | 139,606 | 142,678,470 |
| 2024-04-30 | 10.5 | 10.51 | 9.9 | 9.99 | -4.68% | 209,961 | 212,048,990 |
| 2024-04-29 | 10.46 | 10.71 | 10.31 | 10.48 | -0.66% | 229,264 | 240,376,843 |
| 2024-04-26 | 10.55 | 10.72 | 10.4 | 10.55 | +0.29% | 198,960 | 210,173,037 |
| 2024-04-25 | 10.93 | 11.15 | 10.5 | 10.52 | -4.8% | 300,740 | 323,734,878 |
| 2024-04-24 | 10.77 | 11.08 | 10.71 | 11.05 | +0.82% | 298,302 | 326,233,684 |
| 2024-04-23 | 10.44 | 11.15 | 10.34 | 10.96 | +5.79% | 362,085 | 390,889,604 |
| 2024-04-22 | 10.5 | 10.65 | 10.3 | 10.36 | -3.09% | 209,097 | 218,623,073 |
| 2024-04-19 | 10.17 | 10.77 | 10.08 | 10.69 | +4.09% | 336,748 | 353,558,334 |
| 2024-04-18 | 9.9 | 10.39 | 9.78 | 10.27 | +3.63% | 233,876 | 238,789,522 |
| 2024-04-17 | 9.3 | 9.96 | 9.3 | 9.91 | +4.65% | 190,622 | 187,020,666 |
| 2024-04-16 | 10.26 | 10.33 | 9.47 | 9.47 | -9.98% | 262,041 | 257,096,348 |
| 2024-04-15 | 9.91 | 11 | 9.75 | 10.52 | +5.2% | 385,913 | 400,852,606 |
| 2024-04-12 | 9.72 | 10.13 | 9.71 | 10 | +2.99% | 198,409 | 197,621,727 |
| 2024-04-11 | 9.6 | 9.84 | 9.52 | 9.71 | -0.41% | 121,604 | 118,075,102 |
| 2024-04-10 | 10.12 | 10.12 | 9.58 | 9.75 | -3.94% | 179,099 | 175,448,185 |
| 2024-04-09 | 10.04 | 10.19 | 9.92 | 10.15 | +2.11% | 183,813 | 185,551,392 |
| 2024-04-08 | 10.13 | 10.3 | 9.94 | 9.94 | -2.45% | 175,014 | 176,857,197 |
| 2024-04-03 | 10.45 | 10.54 | 10.08 | 10.19 | -3.14% | 288,863 | 296,056,311 |
| 2024-04-02 | 10.7 | 11.26 | 10.39 | 10.52 | +0.86% | 548,700 | 588,635,016 |
| 2024-04-01 | 9.57 | 10.43 | 9.54 | 10.43 | +10.02% | 175,493 | 176,507,544 |
| 2024-03-29 | 9.4 | 9.48 | 9.32 | 9.48 | +0.96% | 66,065 | 62,210,620 |
| 2024-03-28 | 9.14 | 9.53 | 9.09 | 9.39 | +2.51% | 96,997 | 90,819,353 |
| 2024-03-27 | 9.57 | 9.62 | 9.13 | 9.16 | -4.28% | 95,739 | 89,213,346 |
| 2024-03-26 | 9.56 | 9.71 | 9.37 | 9.57 | -0.52% | 103,220 | 98,692,825 |
| 2024-03-25 | 9.78 | 9.97 | 9.6 | 9.62 | -3.02% | 108,772 | 106,559,128 |
| 2024-03-22 | 10.01 | 10.09 | 9.8 | 9.92 | -1.59% | 123,252 | 122,363,937 |
| 2024-03-21 | 10.16 | 10.21 | 9.96 | 10.08 | -0.59% | 119,649 | 120,417,285 |
| 2024-03-20 | 9.94 | 10.18 | 9.9 | 10.14 | +2.01% | 151,191 | 152,670,243 |
| 2024-03-19 | 9.87 | 9.99 | 9.81 | 9.94 | +0.3% | 118,038 | 116,808,815 |
| 2024-03-18 | 9.86 | 9.95 | 9.78 | 9.91 | +1.33% | 134,943 | 132,964,980 |
| 2024-03-15 | 9.5 | 9.79 | 9.49 | 9.78 | +2.52% | 147,667 | 142,818,566 |
| 2024-03-14 | 9.62 | 9.68 | 9.38 | 9.54 | -0.83% | 130,084 | 123,992,720 |
| 2024-03-13 | 9.65 | 9.72 | 9.47 | 9.62 | -0.1% | 144,646 | 138,839,801 |
| 2024-03-12 | 9.44 | 9.65 | 9.39 | 9.63 | +1.8% | 164,685 | 157,460,388 |
| 2024-03-11 | 9.39 | 9.48 | 9.36 | 9.46 | +0.75% | 116,718 | 109,885,893 |
| 2024-03-08 | 9.3 | 9.41 | 9.17 | 9.39 | +0.43% | 107,331 | 100,080,371 |
| 2024-03-07 | 9.46 | 9.6 | 9.24 | 9.35 | +0.32% | 183,587 | 173,311,022 |
| 2024-03-06 | 9.05 | 9.39 | 9 | 9.32 | +2.42% | 142,478 | 131,651,147 |
| 2024-03-05 | 9.2 | 9.24 | 9.07 | 9.1 | -1.62% | 114,556 | 104,714,983 |
| 2024-03-04 | 9.34 | 9.41 | 9.08 | 9.25 | -1.28% | 144,338 | 133,065,090 |
| 2024-03-01 | 9.14 | 9.41 | 9.09 | 9.37 | +2.29% | 186,759 | 172,650,620 |
| 2024-02-29 | 8.7 | 9.18 | 8.67 | 9.16 | +4.09% | 175,036 | 158,080,665 |
| 2024-02-28 | 9.56 | 9.68 | 8.77 | 8.8 | -8.33% | 297,939 | 276,044,279 |
| 2024-02-27 | 9.36 | 9.6 | 9.26 | 9.6 | +1.16% | 212,510 | 200,548,169 |
| 2024-02-26 | 9.35 | 9.88 | 9.12 | 9.49 | +5.21% | 296,190 | 279,902,377 |
| 2024-02-23 | 8.69 | 9.08 | 8.65 | 9.02 | +3.92% | 203,180 | 180,268,288 |
| 2024-02-22 | 8.4 | 8.69 | 8.38 | 8.68 | +2.48% | 169,208 | 144,730,213 |
| 2024-02-21 | 8.29 | 8.76 | 8.27 | 8.47 | +0.47% | 188,760 | 161,379,713 |
| 2024-02-20 | 8.2 | 8.57 | 8.07 | 8.43 | +1.81% | 160,968 | 134,156,348 |
| 2024-02-19 | 8.07 | 8.32 | 8.05 | 8.28 | +4.68% | 198,164 | 162,196,465 |
| 2024-02-08 | 7.42 | 7.95 | 7.27 | 7.91 | +9.41% | 235,744 | 179,362,322 |
| 2024-02-07 | 7.53 | 7.61 | 7.06 | 7.23 | -3.6% | 220,525 | 163,170,063 |
| 2024-02-06 | 7.06 | 7.79 | 6.66 | 7.5 | +1.76% | 217,675 | 156,635,053 |
| 2024-02-05 | 8.2 | 8.26 | 7.37 | 7.37 | -10.01% | 174,383 | 131,101,630 |
| 2024-02-02 | 8.52 | 8.75 | 7.85 | 8.19 | -3.42% | 133,193 | 110,701,324 |
| 2024-02-01 | 8.67 | 8.73 | 8.3 | 8.48 | -2.19% | 107,112 | 91,242,704 |
| 2024-01-31 | 9.18 | 9.18 | 8.63 | 8.67 | -5.04% | 116,024 | 102,839,970 |
| 2024-01-30 | 9.39 | 9.51 | 9.11 | 9.13 | -3.59% | 107,391 | 99,471,122 |
| 2024-01-29 | 9.9 | 10.01 | 9.46 | 9.47 | -3.27% | 122,129 | 117,742,894 |
| 2024-01-26 | 9.79 | 10.04 | 9.72 | 9.79 | 0% | 130,066 | 128,201,822 |
| 2024-01-25 | 9.39 | 9.8 | 9.3 | 9.79 | +4.04% | 158,013 | 151,702,085 |
| 2024-01-24 | 9.16 | 9.5 | 9.02 | 9.41 | +2.84% | 146,576 | 136,082,082 |
| 2024-01-23 | 9.1 | 9.31 | 8.9 | 9.15 | +0.55% | 121,808 | 111,294,165 |
| 2024-01-22 | 9.65 | 9.71 | 9.02 | 9.1 | -6.28% | 145,843 | 136,528,200 |
| 2024-01-19 | 10.05 | 10.08 | 9.68 | 9.71 | -3.67% | 108,944 | 107,071,328 |
| 2024-01-18 | 9.94 | 10.18 | 9.73 | 10.08 | +0.2% | 148,097 | 146,602,872 |
| 2024-01-17 | 10.2 | 10.32 | 10.06 | 10.06 | -1.37% | 139,460 | 142,225,144 |
| 2024-01-16 | 10.39 | 10.46 | 10.01 | 10.2 | -1.92% | 171,482 | 174,151,604 |
| 2024-01-15 | 10.6 | 10.75 | 10.33 | 10.4 | -3.53% | 197,806 | 207,066,889 |
| 2024-01-12 | 11.35 | 11.47 | 10.73 | 10.78 | -5.02% | 249,993 | 274,383,587 |
| 2024-01-11 | 11.12 | 11.41 | 10.91 | 11.35 | +1.7% | 231,446 | 258,875,858 |
| 2024-01-10 | 11.73 | 11.83 | 11.13 | 11.16 | -7.31% | 361,223 | 411,072,941 |
| 2024-01-09 | 11.47 | 12.18 | 11.47 | 12.04 | +4.88% | 463,214 | 552,692,155 |
| 2024-01-08 | 11.19 | 12.24 | 11.18 | 11.48 | +2.32% | 393,949 | 460,333,440 |
| 2024-01-05 | 12.4 | 12.5 | 11.16 | 11.22 | -9.52% | 464,460 | 540,751,457 |
| 2024-01-04 | 12.56 | 12.69 | 12.12 | 12.4 | -3.2% | 472,242 | 581,661,229 |
| 2024-01-03 | 13.13 | 13.48 | 12.35 | 12.81 | +1.18% | 783,995 | 1,009,834,369 |
| 2024-01-02 | 11.52 | 12.66 | 11.52 | 12.66 | +9.99% | 161,796 | 199,760,294 |
| 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：