股票概览
10.31
+0.59%
+0.06
10.18
开盘价
10.53
最高价
10.01
最低价
195,240
成交量
数据更新至: 2024-05-20
技术指标
10.03
MA5 (5日均线)
9.85
MA10 (10日均线)
9.20
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 | 10.18 | 10.53 | 10.01 | 10.31 | +0.59% | 195,240 | 202,006,997 |
| 2024-05-17 | 9.98 | 10.28 | 9.86 | 10.25 | +3.33% | 177,918 | 179,504,927 |
| 2024-05-16 | 9.98 | 10.09 | 9.89 | 9.92 | +0.71% | 96,043 | 95,924,873 |
| 2024-05-15 | 9.83 | 10 | 9.8 | 9.85 | +0.2% | 71,663 | 70,946,628 |
| 2024-05-14 | 9.81 | 10.03 | 9.8 | 9.83 | -1.11% | 94,839 | 93,677,703 |
| 2024-05-13 | 9.8 | 10.02 | 9.64 | 9.94 | +0.81% | 96,845 | 95,940,869 |
| 2024-05-10 | 9.76 | 9.95 | 9.71 | 9.86 | +1.96% | 116,033 | 114,091,347 |
| 2024-05-09 | 9.44 | 9.72 | 9.42 | 9.67 | +2.76% | 86,982 | 83,655,299 |
| 2024-05-08 | 9.45 | 9.47 | 9.29 | 9.41 | -0.63% | 82,157 | 77,243,477 |
| 2024-05-07 | 9.22 | 9.48 | 9.22 | 9.47 | +2.27% | 96,415 | 90,346,187 |
| 2024-05-06 | 9.18 | 9.39 | 9.18 | 9.26 | +2.32% | 127,513 | 118,301,941 |
| 2024-04-30 | 9 | 9.1 | 8.85 | 9.05 | -0.22% | 113,573 | 102,335,496 |
| 2024-04-29 | 8.6 | 9.08 | 8.58 | 9.07 | +5.59% | 123,089 | 110,223,322 |
| 2024-04-26 | 8.21 | 8.63 | 8.19 | 8.59 | +4.5% | 78,240 | 66,020,059 |
| 2024-04-25 | 8.11 | 8.25 | 8.07 | 8.22 | +0.98% | 35,187 | 28,775,687 |
| 2024-04-24 | 8.2 | 8.23 | 8.06 | 8.14 | -1.09% | 38,816 | 31,515,175 |
| 2024-04-23 | 8.25 | 8.3 | 8.19 | 8.23 | +0.12% | 26,560 | 21,876,500 |
| 2024-04-22 | 8.26 | 8.36 | 8.21 | 8.22 | -0.6% | 29,663 | 24,503,229 |
| 2024-04-19 | 8.32 | 8.44 | 8.26 | 8.27 | -0.84% | 42,926 | 35,853,526 |
| 2024-04-18 | 8.28 | 8.44 | 8.22 | 8.34 | 0% | 38,137 | 31,765,628 |
| 2024-04-17 | 8.2 | 8.43 | 8.2 | 8.34 | +1.58% | 60,793 | 50,594,233 |
| 2024-04-16 | 8.25 | 8.39 | 8.13 | 8.21 | -0.97% | 62,556 | 51,783,864 |
| 2024-04-15 | 8.24 | 8.43 | 8.09 | 8.29 | +0.36% | 47,458 | 39,345,035 |
| 2024-04-12 | 8.44 | 8.46 | 8.24 | 8.26 | -2.02% | 34,335 | 28,614,595 |
| 2024-04-11 | 8.33 | 8.52 | 8.33 | 8.43 | +0.72% | 32,662 | 27,610,383 |
| 2024-04-10 | 8.44 | 8.48 | 8.32 | 8.37 | -0.71% | 45,633 | 38,349,349 |
| 2024-04-09 | 8.56 | 8.56 | 8.41 | 8.43 | -1.06% | 34,212 | 28,949,496 |
| 2024-04-08 | 8.65 | 8.76 | 8.51 | 8.52 | -0.81% | 55,750 | 48,150,316 |
| 2024-04-03 | 8.59 | 8.66 | 8.56 | 8.59 | -0.23% | 36,330 | 31,293,691 |
| 2024-04-02 | 8.69 | 8.71 | 8.58 | 8.61 | -0.92% | 37,220 | 32,160,437 |
| 2024-04-01 | 8.49 | 8.7 | 8.49 | 8.69 | +1.88% | 53,237 | 46,026,292 |
| 2024-03-29 | 8.44 | 8.57 | 8.44 | 8.53 | +0.12% | 34,513 | 29,336,362 |
| 2024-03-28 | 8.36 | 8.6 | 8.36 | 8.52 | +0.83% | 43,590 | 37,146,976 |
| 2024-03-27 | 8.56 | 8.58 | 8.42 | 8.45 | -1.52% | 44,681 | 38,047,824 |
| 2024-03-26 | 8.45 | 8.61 | 8.45 | 8.58 | +0.7% | 48,768 | 41,726,876 |
| 2024-03-25 | 8.5 | 8.63 | 8.4 | 8.52 | +0.47% | 46,405 | 39,572,604 |
| 2024-03-22 | 8.65 | 8.66 | 8.41 | 8.48 | -1.62% | 61,020 | 51,847,835 |
| 2024-03-21 | 8.61 | 8.71 | 8.6 | 8.62 | -0.23% | 44,984 | 38,852,116 |
| 2024-03-20 | 8.63 | 8.74 | 8.58 | 8.64 | +0.35% | 54,880 | 47,432,897 |
| 2024-03-19 | 8.68 | 8.74 | 8.6 | 8.61 | -1.26% | 49,714 | 42,991,978 |
| 2024-03-18 | 8.71 | 8.76 | 8.64 | 8.72 | -0.34% | 46,921 | 40,712,626 |
| 2024-03-15 | 8.68 | 8.76 | 8.63 | 8.75 | +0.57% | 39,345 | 34,208,000 |
| 2024-03-14 | 8.79 | 8.81 | 8.66 | 8.7 | -1.02% | 40,755 | 35,600,585 |
| 2024-03-13 | 8.88 | 8.91 | 8.7 | 8.79 | -1.46% | 51,515 | 45,250,343 |
| 2024-03-12 | 8.78 | 8.97 | 8.73 | 8.92 | +1.59% | 69,652 | 61,573,001 |
| 2024-03-11 | 8.69 | 8.79 | 8.69 | 8.78 | +1.27% | 57,847 | 50,552,401 |
| 2024-03-08 | 8.67 | 8.75 | 8.56 | 8.67 | -0.23% | 48,308 | 41,753,980 |
| 2024-03-07 | 8.83 | 8.85 | 8.68 | 8.69 | -1.25% | 44,559 | 39,061,628 |
| 2024-03-06 | 8.87 | 8.93 | 8.68 | 8.8 | -0.79% | 46,893 | 41,282,240 |
| 2024-03-05 | 8.91 | 8.92 | 8.73 | 8.87 | -0.56% | 73,128 | 64,477,567 |
| 2024-03-04 | 9.03 | 9.16 | 8.89 | 8.92 | -2.41% | 93,562 | 83,989,129 |
| 2024-03-01 | 9.09 | 9.24 | 9.08 | 9.14 | -0.22% | 65,791 | 60,101,880 |
| 2024-02-29 | 8.97 | 9.17 | 8.93 | 9.16 | +0.99% | 82,948 | 75,468,544 |
| 2024-02-28 | 9.12 | 9.3 | 9.04 | 9.07 | -0.55% | 105,474 | 96,687,492 |
| 2024-02-27 | 9 | 9.15 | 8.96 | 9.12 | +1.22% | 68,996 | 62,600,693 |
| 2024-02-26 | 9.21 | 9.21 | 8.98 | 9.01 | -1.1% | 90,128 | 81,581,725 |
| 2024-02-23 | 9.04 | 9.18 | 9.01 | 9.11 | +0.55% | 90,369 | 82,242,765 |
| 2024-02-22 | 8.96 | 9.12 | 8.96 | 9.06 | 0% | 68,019 | 61,446,501 |
| 2024-02-21 | 9.06 | 9.29 | 8.92 | 9.06 | -0.77% | 96,096 | 87,514,126 |
| 2024-02-20 | 9.11 | 9.22 | 8.89 | 9.13 | +0.22% | 96,452 | 87,170,609 |
| 2024-02-19 | 9.48 | 9.48 | 8.83 | 9.11 | -1.3% | 173,537 | 156,062,280 |
| 2024-02-08 | 9.05 | 9.68 | 9.05 | 9.23 | +0.76% | 192,821 | 181,456,907 |
| 2024-02-07 | 8.69 | 9.16 | 8.58 | 9.16 | +5.9% | 204,682 | 182,329,726 |
| 2024-02-06 | 8.04 | 8.7 | 7.82 | 8.65 | +7.45% | 157,846 | 130,825,176 |
| 2024-02-05 | 8.26 | 8.38 | 7.7 | 8.05 | -3.59% | 208,149 | 166,499,341 |
| 2024-02-02 | 8.61 | 8.84 | 8.09 | 8.35 | -2.57% | 194,860 | 165,639,636 |
| 2024-02-01 | 8.96 | 9.12 | 8.51 | 8.57 | -5.3% | 239,823 | 208,580,001 |
| 2024-01-31 | 9.17 | 9.55 | 8.9 | 9.05 | +0.44% | 266,657 | 245,078,545 |
| 2024-01-30 | 9.11 | 9.56 | 9.01 | 9.01 | -3.33% | 234,031 | 217,808,259 |
| 2024-01-29 | 9.41 | 9.85 | 9.25 | 9.32 | -2% | 309,482 | 293,515,395 |
| 2024-01-26 | 9.9 | 10.36 | 9.42 | 9.51 | -2.06% | 430,854 | 419,619,720 |
| 2024-01-25 | 9 | 9.71 | 8.87 | 9.71 | +9.97% | 368,036 | 343,749,343 |
| 2024-01-24 | 8.1 | 8.83 | 8.05 | 8.83 | +9.96% | 242,352 | 207,916,037 |
| 2024-01-23 | 7.73 | 8.12 | 7.7 | 8.03 | +3.21% | 78,817 | 62,234,131 |
| 2024-01-22 | 8.18 | 8.26 | 7.71 | 7.78 | -5.01% | 66,522 | 53,289,034 |
| 2024-01-19 | 8.1 | 8.23 | 8.07 | 8.19 | +0.49% | 37,761 | 30,881,899 |
| 2024-01-18 | 8.27 | 8.3 | 7.93 | 8.15 | -1.93% | 64,557 | 52,162,443 |
| 2024-01-17 | 8.41 | 8.46 | 8.26 | 8.31 | -2% | 29,700 | 24,862,897 |
| 2024-01-16 | 8.62 | 8.64 | 8.34 | 8.48 | -1.51% | 55,091 | 46,571,794 |
| 2024-01-15 | 8.5 | 8.64 | 8.46 | 8.61 | +0.23% | 63,905 | 54,684,622 |
| 2024-01-12 | 8.61 | 8.65 | 8.52 | 8.59 | -0.58% | 53,558 | 45,966,244 |
| 2024-01-11 | 8.63 | 8.65 | 8.54 | 8.64 | -0.12% | 44,238 | 38,026,057 |
| 2024-01-10 | 8.58 | 8.7 | 8.56 | 8.65 | -0.12% | 31,487 | 27,127,920 |
| 2024-01-09 | 8.63 | 8.7 | 8.48 | 8.66 | 0% | 49,825 | 42,836,715 |
| 2024-01-08 | 8.83 | 8.83 | 8.57 | 8.66 | -2.37% | 72,639 | 62,731,139 |
| 2024-01-05 | 8.85 | 8.88 | 8.73 | 8.87 | +0.11% | 58,145 | 51,224,592 |
| 2024-01-04 | 8.84 | 8.88 | 8.67 | 8.86 | 0% | 58,419 | 51,313,046 |
| 2024-01-03 | 8.8 | 8.89 | 8.75 | 8.86 | +0.91% | 47,770 | 42,303,243 |
| 2024-01-02 | 8.7 | 8.82 | 8.65 | 8.78 | +0.34% | 62,513 | 54,687,962 |
| 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：