股票概览
10.57
+0.38%
+0.04
10.47
开盘价
10.63
最高价
10.39
最低价
108,188
成交量
数据更新至: 2024-05-20
技术指标
10.42
MA5 (5日均线)
10.44
MA10 (10日均线)
10.13
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 | 10.47 | 10.63 | 10.39 | 10.57 | +0.38% | 108,188 | 113,982,540 |
| 2024-05-17 | 10.39 | 10.55 | 10.29 | 10.53 | +1.74% | 107,353 | 112,080,283 |
| 2024-05-16 | 10.39 | 10.55 | 10.32 | 10.35 | +0.29% | 104,885 | 109,364,786 |
| 2024-05-15 | 10.32 | 10.43 | 10.25 | 10.32 | -0.29% | 79,650 | 82,425,329 |
| 2024-05-14 | 10.24 | 10.5 | 10.24 | 10.35 | +0.19% | 91,346 | 94,701,746 |
| 2024-05-13 | 10.35 | 10.46 | 10.18 | 10.33 | -0.67% | 106,953 | 110,435,295 |
| 2024-05-10 | 10.52 | 10.56 | 10.3 | 10.4 | -1.52% | 104,164 | 108,504,715 |
| 2024-05-09 | 10.33 | 10.61 | 10.33 | 10.56 | +1.64% | 119,077 | 125,191,044 |
| 2024-05-08 | 10.54 | 10.6 | 10.32 | 10.39 | -2.35% | 150,061 | 156,091,766 |
| 2024-05-07 | 10.78 | 10.79 | 10.51 | 10.64 | -0.93% | 189,355 | 201,400,302 |
| 2024-05-06 | 10.69 | 11.06 | 10.61 | 10.74 | -0.28% | 268,567 | 288,585,833 |
| 2024-04-30 | 11.07 | 11.13 | 10.68 | 10.77 | +0.19% | 439,989 | 478,392,628 |
| 2024-04-29 | 10.29 | 10.75 | 10.17 | 10.75 | +10.03% | 339,819 | 359,907,560 |
| 2024-04-26 | 9.5 | 9.8 | 9.49 | 9.77 | +2.95% | 84,263 | 81,816,666 |
| 2024-04-25 | 9.54 | 9.59 | 9.4 | 9.49 | -0.42% | 56,280 | 53,484,182 |
| 2024-04-24 | 9.36 | 9.53 | 9.3 | 9.53 | +2.47% | 65,222 | 61,609,849 |
| 2024-04-23 | 9.28 | 9.43 | 9.23 | 9.3 | +0.54% | 61,184 | 57,079,134 |
| 2024-04-22 | 9.35 | 9.39 | 8.93 | 9.25 | +0.65% | 76,179 | 70,195,793 |
| 2024-04-19 | 9.32 | 9.36 | 9.13 | 9.19 | -1.5% | 59,578 | 54,987,714 |
| 2024-04-18 | 9.39 | 9.52 | 9.22 | 9.33 | -0.64% | 77,451 | 72,661,609 |
| 2024-04-17 | 8.91 | 9.4 | 8.91 | 9.39 | +6.95% | 104,594 | 96,456,338 |
| 2024-04-16 | 9.31 | 9.34 | 8.77 | 8.78 | -5.79% | 112,054 | 100,533,556 |
| 2024-04-15 | 9.3 | 9.55 | 9.16 | 9.32 | -0.96% | 103,160 | 96,253,307 |
| 2024-04-12 | 9.46 | 9.6 | 9.39 | 9.41 | -0.63% | 60,190 | 57,065,656 |
| 2024-04-11 | 9.38 | 9.62 | 9.37 | 9.47 | -0.21% | 67,937 | 64,599,707 |
| 2024-04-10 | 9.73 | 9.73 | 9.38 | 9.49 | -2.47% | 77,597 | 73,830,242 |
| 2024-04-09 | 9.67 | 9.8 | 9.65 | 9.73 | +0.21% | 57,831 | 56,194,182 |
| 2024-04-08 | 9.86 | 9.9 | 9.7 | 9.71 | -1.62% | 64,244 | 62,985,871 |
| 2024-04-03 | 10.05 | 10.1 | 9.8 | 9.87 | -2.47% | 82,473 | 81,649,638 |
| 2024-04-02 | 10.3 | 10.32 | 10.07 | 10.12 | -1.56% | 61,517 | 62,357,692 |
| 2024-04-01 | 10.17 | 10.36 | 10.1 | 10.28 | +1.28% | 88,131 | 90,204,630 |
| 2024-03-29 | 9.96 | 10.15 | 9.73 | 10.15 | +2.53% | 99,227 | 98,918,885 |
| 2024-03-28 | 9.46 | 10.03 | 9.45 | 9.9 | +4.54% | 112,828 | 111,005,831 |
| 2024-03-27 | 10.01 | 10.02 | 9.47 | 9.47 | -4.63% | 99,138 | 96,077,401 |
| 2024-03-26 | 10.09 | 10.23 | 9.85 | 9.93 | -1.59% | 90,177 | 90,304,205 |
| 2024-03-25 | 10.35 | 10.46 | 10.09 | 10.09 | -3.07% | 83,383 | 85,912,276 |
| 2024-03-22 | 10.5 | 10.6 | 10.32 | 10.41 | -1.42% | 75,947 | 79,204,696 |
| 2024-03-21 | 10.63 | 10.64 | 10.5 | 10.56 | -0.47% | 79,369 | 83,871,172 |
| 2024-03-20 | 10.44 | 10.63 | 10.44 | 10.61 | +0.86% | 101,068 | 106,771,553 |
| 2024-03-19 | 10.51 | 10.65 | 10.41 | 10.52 | +0.1% | 115,792 | 122,036,788 |
| 2024-03-18 | 10.5 | 10.53 | 10.4 | 10.51 | +1.15% | 107,872 | 112,947,885 |
| 2024-03-15 | 10.28 | 10.41 | 10.22 | 10.39 | +0.78% | 87,415 | 90,229,136 |
| 2024-03-14 | 10.48 | 10.48 | 10.18 | 10.31 | -1.9% | 113,246 | 116,929,298 |
| 2024-03-13 | 10.35 | 10.63 | 10.34 | 10.51 | +1.45% | 165,479 | 173,772,773 |
| 2024-03-12 | 10.39 | 10.45 | 10.24 | 10.36 | +0.39% | 93,373 | 96,576,862 |
| 2024-03-11 | 10.27 | 10.34 | 10.16 | 10.32 | -0.29% | 94,372 | 96,634,283 |
| 2024-03-08 | 10.06 | 10.37 | 9.98 | 10.35 | +2.88% | 115,412 | 118,306,973 |
| 2024-03-07 | 10.29 | 10.36 | 10.03 | 10.06 | -2.04% | 93,533 | 95,347,327 |
| 2024-03-06 | 10.28 | 10.39 | 10.14 | 10.27 | -0.19% | 94,816 | 97,271,335 |
| 2024-03-05 | 10.32 | 10.43 | 10.18 | 10.29 | -1.25% | 113,956 | 117,662,075 |
| 2024-03-04 | 10.46 | 10.54 | 10.24 | 10.42 | -0.29% | 130,709 | 135,969,368 |
| 2024-03-01 | 10.33 | 10.5 | 10.15 | 10.45 | +0.87% | 150,758 | 156,907,737 |
| 2024-02-29 | 9.7 | 10.36 | 9.69 | 10.36 | +5.5% | 192,301 | 195,071,624 |
| 2024-02-28 | 10.64 | 10.74 | 9.82 | 9.82 | -7.45% | 278,489 | 287,725,086 |
| 2024-02-27 | 10.4 | 10.62 | 10.07 | 10.61 | +6.42% | 292,276 | 302,171,298 |
| 2024-02-26 | 10.01 | 10.14 | 9.89 | 9.97 | -0.4% | 130,594 | 130,711,088 |
| 2024-02-23 | 9.84 | 10.04 | 9.71 | 10.01 | +1.93% | 150,538 | 148,514,616 |
| 2024-02-22 | 9.46 | 9.84 | 9.46 | 9.82 | +3.81% | 144,673 | 140,866,869 |
| 2024-02-21 | 9.34 | 9.75 | 9.31 | 9.46 | +0.42% | 121,876 | 116,371,685 |
| 2024-02-20 | 9.3 | 9.5 | 9.2 | 9.42 | -0.21% | 100,361 | 94,036,714 |
| 2024-02-19 | 9.5 | 9.58 | 9.23 | 9.44 | +2.28% | 137,275 | 128,610,662 |
| 2024-02-08 | 8.81 | 9.39 | 8.81 | 9.23 | +4.41% | 153,956 | 142,125,518 |
| 2024-02-07 | 8.33 | 8.98 | 8.3 | 8.84 | +5.87% | 187,776 | 165,407,308 |
| 2024-02-06 | 7.7 | 8.45 | 7.45 | 8.35 | +8.58% | 155,162 | 123,870,892 |
| 2024-02-05 | 8.39 | 8.41 | 7.62 | 7.69 | -9.21% | 163,061 | 128,801,720 |
| 2024-02-02 | 8.89 | 9.13 | 8.18 | 8.47 | -4.51% | 117,163 | 101,052,495 |
| 2024-02-01 | 8.82 | 9.04 | 8.64 | 8.87 | +0.11% | 87,582 | 77,443,481 |
| 2024-01-31 | 9.37 | 9.39 | 8.85 | 8.86 | -5.54% | 107,296 | 97,184,793 |
| 2024-01-30 | 9.62 | 9.74 | 9.34 | 9.38 | -3% | 60,735 | 57,981,462 |
| 2024-01-29 | 9.97 | 9.99 | 9.65 | 9.67 | -2.32% | 66,288 | 64,800,573 |
| 2024-01-26 | 10 | 10.08 | 9.85 | 9.9 | -0.3% | 88,768 | 88,386,252 |
| 2024-01-25 | 9.59 | 9.93 | 9.49 | 9.93 | +4.64% | 122,041 | 119,278,093 |
| 2024-01-24 | 9.34 | 9.5 | 9.09 | 9.49 | +1.71% | 89,617 | 83,684,760 |
| 2024-01-23 | 9.16 | 9.36 | 9.12 | 9.33 | +1.63% | 87,095 | 80,752,877 |
| 2024-01-22 | 9.77 | 9.85 | 9.09 | 9.18 | -6.52% | 83,376 | 78,943,831 |
| 2024-01-19 | 9.95 | 10.01 | 9.82 | 9.82 | -1.41% | 51,834 | 51,336,445 |
| 2024-01-18 | 9.85 | 9.96 | 9.61 | 9.96 | +0.1% | 101,167 | 98,927,589 |
| 2024-01-17 | 10.11 | 10.23 | 9.95 | 9.95 | -2.16% | 56,139 | 56,783,030 |
| 2024-01-16 | 10.29 | 10.32 | 9.99 | 10.17 | -0.97% | 64,071 | 64,886,477 |
| 2024-01-15 | 10.34 | 10.38 | 10.22 | 10.27 | -0.29% | 35,720 | 36,785,510 |
| 2024-01-12 | 10.44 | 10.46 | 10.29 | 10.3 | -1.44% | 43,612 | 45,229,649 |
| 2024-01-11 | 10.27 | 10.5 | 10.22 | 10.45 | +2.05% | 57,531 | 59,892,940 |
| 2024-01-10 | 10.4 | 10.42 | 10.17 | 10.24 | -1.54% | 56,538 | 58,141,108 |
| 2024-01-09 | 10.42 | 10.58 | 10.35 | 10.4 | -0.38% | 56,576 | 59,183,796 |
| 2024-01-08 | 10.86 | 10.87 | 10.42 | 10.44 | -3.87% | 90,514 | 95,574,578 |
| 2024-01-05 | 11.24 | 11.24 | 10.81 | 10.86 | -2.86% | 71,938 | 79,103,934 |
| 2024-01-04 | 11.18 | 11.22 | 11.08 | 11.18 | -0.09% | 38,245 | 42,643,784 |
| 2024-01-03 | 11.22 | 11.26 | 11.07 | 11.19 | -0.36% | 53,779 | 60,019,251 |
| 2024-01-02 | 11.28 | 11.33 | 11.21 | 11.23 | -0.53% | 46,803 | 52,763,393 |
| 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：