股票概览
10.08
-1.18%
-0.12
10.2
开盘价
10.49
最高价
10.05
最低价
15,466
成交量
数据更新至: 2024-05-20
技术指标
10.06
MA5 (5日均线)
10.01
MA10 (10日均线)
10.55
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 | 10.2 | 10.49 | 10.05 | 10.08 | -1.18% | 15,466 | 15,772,076 |
| 2024-05-17 | 10.34 | 10.71 | 10.11 | 10.2 | -1.16% | 19,769 | 20,626,966 |
| 2024-05-16 | 9.89 | 10.37 | 9.71 | 10.32 | +3.3% | 21,422 | 21,438,042 |
| 2024-05-15 | 9.69 | 10.15 | 9.53 | 9.99 | +3.1% | 14,596 | 14,417,219 |
| 2024-05-14 | 9.67 | 9.83 | 9.61 | 9.69 | 0% | 7,230 | 7,034,205 |
| 2024-05-13 | 9.52 | 9.85 | 9.4 | 9.69 | +1.79% | 15,422 | 14,939,873 |
| 2024-05-10 | 9.8 | 9.87 | 9.52 | 9.52 | -4.99% | 35,619 | 34,035,998 |
| 2024-05-09 | 10.17 | 10.28 | 9.98 | 10.02 | -1.28% | 17,392 | 17,529,548 |
| 2024-05-08 | 10.33 | 10.68 | 10.05 | 10.15 | -2.78% | 22,040 | 22,659,204 |
| 2024-05-07 | 9.6 | 10.58 | 9.6 | 10.44 | +3.57% | 62,906 | 63,307,384 |
| 2024-05-06 | 10.08 | 10.08 | 10.08 | 10.08 | -5% | 2,837 | 2,859,696 |
| 2024-04-30 | 10.61 | 10.61 | 10.61 | 10.61 | -5.01% | 4,187 | 4,442,407 |
| 2024-04-29 | 11.2 | 11.35 | 11.1 | 11.17 | -1.06% | 16,823 | 18,918,431 |
| 2024-04-26 | 11.38 | 11.38 | 11.12 | 11.29 | -0.79% | 19,733 | 22,200,395 |
| 2024-04-25 | 11.3 | 11.5 | 11.22 | 11.38 | +0.26% | 11,086 | 12,611,030 |
| 2024-04-24 | 11.6 | 11.91 | 11.06 | 11.35 | -2.49% | 24,024 | 27,647,042 |
| 2024-04-23 | 11.51 | 11.77 | 11.35 | 11.64 | +1.13% | 20,732 | 23,977,839 |
| 2024-04-22 | 11.09 | 11.64 | 11 | 11.51 | +3.79% | 30,346 | 34,697,947 |
| 2024-04-19 | 10.8 | 11.3 | 10.8 | 11.09 | +2.02% | 27,331 | 30,052,223 |
| 2024-04-18 | 10.41 | 10.87 | 10.16 | 10.87 | +5.02% | 32,908 | 35,488,657 |
| 2024-04-17 | 9.75 | 10.43 | 9.74 | 10.35 | +3.5% | 24,272 | 24,657,833 |
| 2024-04-16 | 10.32 | 10.37 | 10 | 10 | -5.03% | 16,847 | 16,921,684 |
| 2024-04-15 | 10.53 | 10.89 | 10.53 | 10.53 | -4.96% | 28,048 | 29,801,624 |
| 2024-04-12 | 11.31 | 11.46 | 11.01 | 11.08 | -2.81% | 22,817 | 25,582,847 |
| 2024-04-11 | 11.04 | 11.49 | 10.8 | 11.4 | +4.2% | 33,857 | 37,934,490 |
| 2024-04-10 | 11.04 | 11.23 | 10.87 | 10.94 | -1.44% | 19,668 | 21,599,589 |
| 2024-04-09 | 11.23 | 11.39 | 10.78 | 11.1 | -1.86% | 33,342 | 36,813,716 |
| 2024-04-08 | 11.84 | 12.16 | 11.29 | 11.31 | -4.8% | 32,815 | 38,570,344 |
| 2024-04-03 | 11.62 | 11.95 | 11.48 | 11.88 | +2.41% | 25,159 | 29,593,407 |
| 2024-04-02 | 11.35 | 11.74 | 11.19 | 11.6 | +2.2% | 19,782 | 22,780,895 |
| 2024-04-01 | 11.29 | 11.55 | 11.11 | 11.35 | +1.16% | 23,237 | 26,356,086 |
| 2024-03-29 | 11.07 | 11.46 | 11 | 11.22 | +1.91% | 26,290 | 29,544,342 |
| 2024-03-28 | 10.99 | 11.21 | 10.5 | 11.01 | 0% | 45,135 | 49,333,529 |
| 2024-03-27 | 11.49 | 12.05 | 11.01 | 11.01 | -5% | 64,097 | 73,601,997 |
| 2024-03-26 | 10.89 | 11.59 | 10.89 | 11.59 | +4.98% | 59,353 | 67,507,619 |
| 2024-03-25 | 10.61 | 11.22 | 10.61 | 11.04 | +3.27% | 57,848 | 64,090,283 |
| 2024-03-22 | 10.59 | 11.06 | 10.4 | 10.69 | +0.75% | 36,857 | 39,617,160 |
| 2024-03-21 | 10.95 | 11.18 | 10.61 | 10.61 | -4.33% | 53,514 | 57,911,877 |
| 2024-03-20 | 10.89 | 11.27 | 10.64 | 11.09 | +3.36% | 86,301 | 95,489,323 |
| 2024-03-19 | 10.22 | 10.73 | 10.15 | 10.73 | +4.99% | 40,114 | 42,382,219 |
| 2024-03-18 | 10.41 | 10.41 | 9.86 | 10.22 | +2% | 77,422 | 78,586,975 |
| 2024-03-15 | 9.63 | 10.02 | 9.58 | 10.02 | +5.03% | 48,750 | 48,109,458 |
| 2024-03-14 | 9.03 | 9.54 | 9.01 | 9.54 | +4.95% | 55,909 | 52,425,144 |
| 2024-03-13 | 9.21 | 9.26 | 9.02 | 9.09 | -1.84% | 28,514 | 26,012,366 |
| 2024-03-12 | 9.19 | 9.27 | 9.12 | 9.26 | 0% | 21,410 | 19,697,772 |
| 2024-03-11 | 9.16 | 9.29 | 9.01 | 9.26 | +0.76% | 32,483 | 29,667,680 |
| 2024-03-08 | 9.16 | 9.2 | 9.07 | 9.19 | +0.88% | 18,187 | 16,604,530 |
| 2024-03-07 | 9.35 | 9.47 | 9.11 | 9.11 | -3.09% | 31,369 | 29,154,822 |
| 2024-03-06 | 9.57 | 9.62 | 9.39 | 9.4 | -1.78% | 39,804 | 37,716,948 |
| 2024-03-05 | 9.26 | 9.63 | 9.21 | 9.57 | +3.01% | 38,767 | 36,503,873 |
| 2024-03-04 | 9.21 | 9.49 | 9.05 | 9.29 | +0.76% | 33,720 | 31,247,690 |
| 2024-03-01 | 9.22 | 9.39 | 9.08 | 9.22 | 0% | 29,828 | 27,494,211 |
| 2024-02-29 | 9.05 | 9.38 | 9.05 | 9.22 | -3.15% | 52,045 | 48,037,501 |
| 2024-02-28 | 10.04 | 10.08 | 9.52 | 9.52 | -4.99% | 68,136 | 66,258,054 |
| 2024-02-27 | 9.89 | 10.07 | 9.78 | 10.02 | +1.11% | 39,456 | 39,200,908 |
| 2024-02-26 | 10.02 | 10.21 | 9.72 | 9.91 | -1.98% | 64,561 | 64,166,114 |
| 2024-02-23 | 9.95 | 10.38 | 9.81 | 10.11 | +1.51% | 60,224 | 61,035,588 |
| 2024-02-22 | 9.6 | 10.08 | 9.49 | 9.96 | +3.53% | 50,849 | 49,908,966 |
| 2024-02-21 | 9.65 | 10.1 | 9.48 | 9.62 | -1.03% | 69,693 | 68,230,522 |
| 2024-02-20 | 9.74 | 9.77 | 9.35 | 9.72 | +2.86% | 76,905 | 73,638,526 |
| 2024-02-19 | 9.45 | 9.45 | 9.28 | 9.45 | +5% | 64,226 | 60,562,584 |
| 2024-02-08 | 8.41 | 9 | 8.14 | 9 | +5.02% | 71,661 | 61,356,604 |
| 2024-02-07 | 9.1 | 9.33 | 8.57 | 8.57 | -4.99% | 66,690 | 59,746,871 |
| 2024-02-06 | 9.02 | 9.32 | 9.02 | 9.02 | -4.95% | 63,851 | 57,809,546 |
| 2024-02-05 | 9.53 | 9.69 | 9.49 | 9.49 | -5.01% | 16,108 | 15,334,654 |
| 2024-02-02 | 10.18 | 10.88 | 9.99 | 9.99 | -5.04% | 66,768 | 68,361,208 |
| 2024-02-01 | 10.52 | 10.64 | 10.52 | 10.52 | -4.97% | 44,096 | 46,424,296 |
| 2024-01-31 | 11.07 | 11.07 | 11.07 | 11.07 | -4.98% | 7,035 | 7,787,745 |
| 2024-01-30 | 11.97 | 11.97 | 11.65 | 11.65 | -4.98% | 43,350 | 50,773,116 |
| 2024-01-29 | 12.71 | 12.84 | 12.26 | 12.26 | -4.96% | 42,082 | 51,949,574 |
| 2024-01-26 | 12.68 | 13.25 | 12.58 | 12.9 | +0.86% | 60,302 | 77,683,879 |
| 2024-01-25 | 12.54 | 12.9 | 12.34 | 12.79 | +1.99% | 64,652 | 81,573,864 |
| 2024-01-24 | 13.03 | 13.09 | 12.44 | 12.54 | -4.2% | 85,300 | 107,142,860 |
| 2024-01-23 | 12.78 | 13.87 | 12.72 | 13.09 | -2.24% | 86,657 | 112,854,391 |
| 2024-01-22 | 14.2 | 14.28 | 13.39 | 13.39 | -4.97% | 63,755 | 87,079,945 |
| 2024-01-19 | 13.35 | 14.09 | 13.28 | 14.09 | +4.99% | 73,482 | 101,482,748 |
| 2024-01-18 | 13.27 | 13.56 | 13.09 | 13.42 | -2.61% | 69,158 | 91,548,021 |
| 2024-01-17 | 14.42 | 14.67 | 13.78 | 13.78 | -4.97% | 59,000 | 82,602,730 |
| 2024-01-16 | 14.81 | 15.03 | 14.3 | 14.5 | -3.65% | 68,165 | 99,257,102 |
| 2024-01-15 | 14.5 | 15.26 | 14.38 | 15.05 | +2.66% | 65,108 | 96,951,393 |
| 2024-01-12 | 15.01 | 15.19 | 14.58 | 14.66 | -4.5% | 89,319 | 132,596,565 |
| 2024-01-11 | 15.78 | 16.58 | 15.35 | 15.35 | -5.01% | 113,569 | 179,435,467 |
| 2024-01-10 | 16.46 | 16.86 | 15.82 | 16.16 | -0.31% | 105,554 | 172,253,914 |
| 2024-01-09 | 15.23 | 16.21 | 15 | 16.21 | +4.99% | 93,941 | 147,841,166 |
| 2024-01-08 | 16.19 | 16.8 | 15.4 | 15.44 | -4.46% | 123,148 | 197,315,711 |
| 2024-01-05 | 15.5 | 16.16 | 15.03 | 16.16 | +5% | 176,478 | 279,703,721 |
| 2024-01-04 | 17 | 17 | 15.38 | 15.39 | -4.94% | 208,909 | 336,476,795 |
| 2024-01-03 | 16.1 | 16.19 | 15.88 | 16.19 | +4.99% | 40,805 | 65,667,064 |
| 2024-01-02 | 15.42 | 15.42 | 15.01 | 15.42 | +4.97% | 70,475 | 108,434,860 |
| 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：