股票概览
10.51
+3.34%
+0.34
10.18
开盘价
10.52
最高价
10.17
最低价
484,145
成交量
数据更新至: 2024-05-20
技术指标
10.34
MA5 (5日均线)
10.36
MA10 (10日均线)
10.32
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 | 10.52 | 10.17 | 10.51 | +3.34% | 484,145 | 502,006,650 |
| 2024-05-17 | 10.16 | 10.24 | 10.05 | 10.17 | 0% | 302,506 | 306,319,880 |
| 2024-05-16 | 10.37 | 10.39 | 10.14 | 10.17 | -1.64% | 370,879 | 380,176,083 |
| 2024-05-15 | 10.5 | 10.52 | 10.27 | 10.34 | -1.52% | 351,765 | 364,690,953 |
| 2024-05-14 | 10.38 | 10.64 | 10.34 | 10.5 | +0.48% | 479,259 | 503,959,655 |
| 2024-05-13 | 10.38 | 10.52 | 10.28 | 10.45 | +0.1% | 376,430 | 391,896,036 |
| 2024-05-10 | 10.47 | 10.52 | 10.3 | 10.44 | -0.38% | 391,105 | 406,413,430 |
| 2024-05-09 | 10.26 | 10.54 | 10.2 | 10.48 | +2.44% | 541,962 | 564,251,629 |
| 2024-05-08 | 10.3 | 10.37 | 10.2 | 10.23 | -0.58% | 317,055 | 325,936,577 |
| 2024-05-07 | 10.22 | 10.42 | 10.16 | 10.29 | +0.68% | 509,086 | 524,244,754 |
| 2024-05-06 | 10.25 | 10.36 | 10.11 | 10.22 | +1.59% | 652,021 | 666,352,793 |
| 2024-04-30 | 10.01 | 10.12 | 9.89 | 10.06 | +0.7% | 463,465 | 464,825,009 |
| 2024-04-29 | 10.3 | 10.33 | 9.91 | 9.99 | -2.63% | 776,378 | 777,017,255 |
| 2024-04-26 | 10.47 | 10.59 | 10.11 | 10.26 | -0.19% | 720,611 | 743,609,034 |
| 2024-04-25 | 10.28 | 10.3 | 10.17 | 10.28 | -0.77% | 242,821 | 248,449,225 |
| 2024-04-24 | 10.27 | 10.36 | 10.13 | 10.36 | +1.97% | 308,810 | 316,264,566 |
| 2024-04-23 | 10.4 | 10.45 | 10.14 | 10.16 | -3.42% | 503,053 | 515,578,777 |
| 2024-04-22 | 10.53 | 10.84 | 10.42 | 10.52 | -1.22% | 527,584 | 558,776,006 |
| 2024-04-19 | 10.39 | 10.72 | 10.33 | 10.65 | +2.5% | 650,301 | 689,538,439 |
| 2024-04-18 | 10.36 | 10.49 | 10.21 | 10.39 | +0.29% | 401,582 | 416,552,944 |
| 2024-04-17 | 10.09 | 10.38 | 10.07 | 10.36 | +1.67% | 429,986 | 440,823,657 |
| 2024-04-16 | 10.3 | 10.75 | 10.18 | 10.19 | -2.3% | 643,166 | 671,810,613 |
| 2024-04-15 | 10.2 | 10.6 | 10 | 10.43 | +1.26% | 539,493 | 557,135,351 |
| 2024-04-12 | 10.2 | 10.53 | 10.16 | 10.3 | 0% | 431,834 | 446,437,269 |
| 2024-04-11 | 10.02 | 10.38 | 10.01 | 10.3 | +1.48% | 377,806 | 386,965,427 |
| 2024-04-10 | 10.21 | 10.33 | 10.03 | 10.15 | -0.59% | 473,070 | 480,805,463 |
| 2024-04-09 | 10.49 | 10.58 | 10.11 | 10.21 | -3.5% | 702,355 | 720,663,567 |
| 2024-04-08 | 10.55 | 11.07 | 10.55 | 10.58 | +2.32% | 1,133,256 | 1,218,002,669 |
| 2024-04-03 | 9.98 | 10.39 | 9.98 | 10.34 | +3.82% | 495,868 | 507,003,743 |
| 2024-04-02 | 9.91 | 10.03 | 9.84 | 9.96 | +0.5% | 303,599 | 301,164,674 |
| 2024-04-01 | 9.68 | 10.07 | 9.67 | 9.91 | +3.23% | 507,790 | 502,617,643 |
| 2024-03-29 | 9.21 | 9.62 | 9.18 | 9.6 | +4.58% | 323,496 | 304,183,055 |
| 2024-03-28 | 9.1 | 9.28 | 9.1 | 9.18 | +0.44% | 189,554 | 174,348,190 |
| 2024-03-27 | 9.28 | 9.34 | 9.14 | 9.14 | -1.3% | 228,417 | 211,062,111 |
| 2024-03-26 | 9.17 | 9.29 | 9.17 | 9.26 | +0.65% | 178,427 | 164,877,220 |
| 2024-03-25 | 9.26 | 9.38 | 9.17 | 9.2 | -0.65% | 230,146 | 213,663,074 |
| 2024-03-22 | 9.44 | 9.47 | 9.15 | 9.26 | -1.38% | 247,544 | 229,283,231 |
| 2024-03-21 | 9.27 | 9.42 | 9.23 | 9.39 | +1.29% | 236,090 | 220,363,696 |
| 2024-03-20 | 9.24 | 9.31 | 9.21 | 9.27 | -0.32% | 153,584 | 142,101,709 |
| 2024-03-19 | 9.26 | 9.36 | 9.21 | 9.3 | +0.11% | 174,978 | 162,607,444 |
| 2024-03-18 | 9.2 | 9.41 | 9.19 | 9.29 | +1.2% | 278,048 | 258,358,702 |
| 2024-03-15 | 9.02 | 9.21 | 9 | 9.18 | +1.44% | 183,675 | 167,160,366 |
| 2024-03-14 | 9.05 | 9.12 | 8.99 | 9.05 | 0% | 155,046 | 140,490,096 |
| 2024-03-13 | 9.15 | 9.22 | 9.02 | 9.05 | -1.2% | 211,820 | 192,415,325 |
| 2024-03-12 | 9.2 | 9.49 | 9.14 | 9.16 | 0% | 377,765 | 350,246,446 |
| 2024-03-11 | 9.13 | 9.17 | 9 | 9.16 | +0.77% | 262,819 | 238,747,092 |
| 2024-03-08 | 8.98 | 9.15 | 8.98 | 9.09 | +0.78% | 199,454 | 180,888,043 |
| 2024-03-07 | 8.95 | 9.17 | 8.94 | 9.02 | +0.89% | 285,496 | 258,642,901 |
| 2024-03-06 | 8.99 | 9.03 | 8.89 | 8.94 | -0.67% | 180,803 | 161,764,585 |
| 2024-03-05 | 8.98 | 9.07 | 8.94 | 9 | 0% | 224,173 | 202,100,896 |
| 2024-03-04 | 9.08 | 9.1 | 8.9 | 9 | -1.53% | 360,795 | 323,730,237 |
| 2024-03-01 | 9.13 | 9.25 | 9.02 | 9.14 | -0.33% | 289,414 | 263,594,881 |
| 2024-02-29 | 8.85 | 9.17 | 8.81 | 9.17 | +3.15% | 396,623 | 359,518,017 |
| 2024-02-28 | 8.99 | 9.14 | 8.87 | 8.89 | -1% | 396,966 | 357,818,541 |
| 2024-02-27 | 8.81 | 9 | 8.76 | 8.98 | +1.81% | 305,883 | 273,329,984 |
| 2024-02-26 | 8.85 | 8.96 | 8.75 | 8.82 | -0.79% | 311,003 | 275,176,534 |
| 2024-02-23 | 8.98 | 9.02 | 8.85 | 8.89 | +0.45% | 340,585 | 303,674,350 |
| 2024-02-22 | 8.77 | 8.87 | 8.69 | 8.85 | +0.34% | 279,995 | 246,002,774 |
| 2024-02-21 | 8.78 | 8.97 | 8.71 | 8.82 | -0.11% | 379,207 | 335,240,713 |
| 2024-02-20 | 8.73 | 8.92 | 8.64 | 8.83 | +0.8% | 366,342 | 320,946,718 |
| 2024-02-19 | 8.66 | 8.85 | 8.55 | 8.76 | +1.74% | 440,412 | 383,715,947 |
| 2024-02-08 | 8.62 | 8.78 | 8.48 | 8.61 | -0.12% | 532,973 | 460,664,147 |
| 2024-02-07 | 8.28 | 8.63 | 8.2 | 8.62 | +4.23% | 589,000 | 501,009,302 |
| 2024-02-06 | 7.8 | 8.35 | 7.75 | 8.27 | +4.68% | 454,690 | 366,488,349 |
| 2024-02-05 | 8.09 | 8.21 | 7.6 | 7.9 | -3.54% | 518,961 | 411,271,393 |
| 2024-02-02 | 8.25 | 8.54 | 7.96 | 8.19 | -0.97% | 475,638 | 393,823,851 |
| 2024-02-01 | 8.4 | 8.63 | 8.21 | 8.27 | -2.25% | 573,988 | 481,257,796 |
| 2024-01-31 | 8.63 | 8.77 | 8.41 | 8.46 | +3.42% | 720,207 | 616,458,029 |
| 2024-01-30 | 8.26 | 8.43 | 8.16 | 8.18 | -1.45% | 220,073 | 182,519,518 |
| 2024-01-29 | 8.38 | 8.42 | 8.2 | 8.3 | -0.72% | 219,303 | 182,248,701 |
| 2024-01-26 | 8.2 | 8.43 | 8.16 | 8.36 | +1.7% | 253,209 | 210,858,445 |
| 2024-01-25 | 7.85 | 8.23 | 7.81 | 8.22 | +4.71% | 238,394 | 192,618,029 |
| 2024-01-24 | 7.68 | 7.87 | 7.5 | 7.85 | +2.35% | 192,045 | 147,486,434 |
| 2024-01-23 | 7.48 | 7.7 | 7.37 | 7.67 | +2.4% | 186,106 | 140,402,872 |
| 2024-01-22 | 7.85 | 7.88 | 7.43 | 7.49 | -5.07% | 198,920 | 152,449,492 |
| 2024-01-19 | 7.91 | 7.97 | 7.84 | 7.89 | -1.13% | 106,835 | 84,438,571 |
| 2024-01-18 | 8.11 | 8.17 | 7.72 | 7.98 | -2.09% | 241,154 | 190,351,197 |
| 2024-01-17 | 8.28 | 8.33 | 8.15 | 8.15 | -1.33% | 143,843 | 118,834,533 |
| 2024-01-16 | 8.15 | 8.27 | 8.13 | 8.26 | +1.72% | 178,636 | 146,677,206 |
| 2024-01-15 | 8.2 | 8.26 | 8.11 | 8.12 | -1.46% | 166,411 | 135,972,808 |
| 2024-01-12 | 8.23 | 8.35 | 8.21 | 8.24 | +0.24% | 91,127 | 75,506,203 |
| 2024-01-11 | 8.19 | 8.27 | 8.16 | 8.22 | +0.24% | 94,748 | 77,898,834 |
| 2024-01-10 | 8.21 | 8.23 | 8.13 | 8.2 | -0.24% | 100,075 | 81,900,449 |
| 2024-01-09 | 8.26 | 8.29 | 8.16 | 8.22 | -0.12% | 120,169 | 98,830,197 |
| 2024-01-08 | 8.34 | 8.36 | 8.22 | 8.23 | -1.32% | 143,088 | 118,638,346 |
| 2024-01-05 | 8.43 | 8.45 | 8.31 | 8.34 | -1.42% | 111,855 | 93,767,007 |
| 2024-01-04 | 8.45 | 8.51 | 8.4 | 8.46 | -0.12% | 119,719 | 101,222,035 |
| 2024-01-03 | 8.3 | 8.49 | 8.3 | 8.47 | +1.8% | 217,444 | 183,379,873 |
| 2024-01-02 | 8.18 | 8.37 | 8.18 | 8.32 | +0.97% | 205,286 | 170,364,531 |
| 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：