股票概览
10.05
-1.18%
-0.12
10.16
开盘价
10.23
最高价
10.03
最低价
25,902
成交量
数据更新至: 2024-05-20
技术指标
10.18
MA5 (5日均线)
10.05
MA10 (10日均线)
9.81
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 | 10.16 | 10.23 | 10.03 | 10.05 | -1.18% | 25,902 | 26,102,645 |
| 2024-05-17 | 10.11 | 10.3 | 10.06 | 10.17 | +0.69% | 27,973 | 28,493,145 |
| 2024-05-16 | 10.36 | 10.4 | 10.04 | 10.1 | -3.35% | 46,715 | 47,521,099 |
| 2024-05-15 | 10.14 | 11.08 | 9.85 | 10.45 | +3.06% | 73,631 | 76,469,951 |
| 2024-05-14 | 9.75 | 10.49 | 9.75 | 10.14 | +4.43% | 48,178 | 49,000,422 |
| 2024-05-13 | 9.9 | 9.93 | 9.63 | 9.71 | -2.51% | 13,611 | 13,243,318 |
| 2024-05-10 | 10 | 10.05 | 9.81 | 9.96 | -0.3% | 11,856 | 11,752,236 |
| 2024-05-09 | 9.85 | 10.06 | 9.76 | 9.99 | +1.83% | 14,806 | 14,754,793 |
| 2024-05-08 | 10.06 | 10.06 | 9.79 | 9.81 | -2.58% | 18,156 | 17,958,835 |
| 2024-05-07 | 9.97 | 10.09 | 9.83 | 10.07 | +1.51% | 20,166 | 20,120,499 |
| 2024-05-06 | 9.79 | 10.08 | 9.7 | 9.92 | +2.69% | 31,358 | 31,145,267 |
| 2024-04-30 | 9.82 | 9.83 | 9.63 | 9.66 | -1.63% | 16,655 | 16,160,436 |
| 2024-04-29 | 9.4 | 9.82 | 9.02 | 9.82 | +2.4% | 39,910 | 38,155,906 |
| 2024-04-26 | 9.53 | 9.62 | 9.44 | 9.59 | +0.63% | 20,772 | 19,817,992 |
| 2024-04-25 | 9.64 | 9.76 | 9.48 | 9.53 | -0.73% | 18,583 | 17,836,498 |
| 2024-04-24 | 9.53 | 9.7 | 9.5 | 9.6 | +1.37% | 17,407 | 16,748,480 |
| 2024-04-23 | 9.5 | 9.53 | 9.39 | 9.47 | +0.42% | 14,063 | 13,313,526 |
| 2024-04-22 | 9.38 | 9.55 | 9.13 | 9.43 | +1.18% | 19,197 | 18,074,918 |
| 2024-04-19 | 9.4 | 9.69 | 9.24 | 9.32 | -1.38% | 20,964 | 19,609,946 |
| 2024-04-18 | 9.65 | 9.65 | 9.35 | 9.45 | -2.38% | 42,749 | 40,506,882 |
| 2024-04-17 | 9.3 | 9.82 | 9.26 | 9.68 | +8.4% | 53,404 | 51,654,546 |
| 2024-04-16 | 9.74 | 9.91 | 8.93 | 8.93 | -9.98% | 42,361 | 38,995,405 |
| 2024-04-15 | 10.69 | 10.69 | 9.62 | 9.92 | -7.2% | 61,145 | 61,029,855 |
| 2024-04-12 | 10.93 | 10.99 | 10.65 | 10.69 | -3.26% | 48,043 | 51,636,149 |
| 2024-04-11 | 10.7 | 11.62 | 10.51 | 11.05 | +2.7% | 77,566 | 86,029,464 |
| 2024-04-10 | 11.36 | 11.36 | 10.5 | 10.76 | -4.78% | 71,307 | 76,856,093 |
| 2024-04-09 | 10.36 | 11.3 | 10.33 | 11.3 | +10.03% | 56,700 | 62,663,953 |
| 2024-04-08 | 10.64 | 10.75 | 10.27 | 10.27 | -3.39% | 31,911 | 33,282,927 |
| 2024-04-03 | 10.5 | 10.65 | 10.43 | 10.63 | 0% | 27,063 | 28,504,160 |
| 2024-04-02 | 10.69 | 10.8 | 10.53 | 10.63 | -0.47% | 33,177 | 35,313,350 |
| 2024-04-01 | 10.8 | 10.87 | 10.6 | 10.68 | -1.11% | 36,899 | 39,405,637 |
| 2024-03-29 | 11.06 | 11.07 | 10.66 | 10.8 | -2.88% | 50,540 | 54,505,065 |
| 2024-03-28 | 10.35 | 11.2 | 10.34 | 11.12 | +1.74% | 77,401 | 83,921,207 |
| 2024-03-27 | 10.76 | 11.6 | 10.76 | 10.93 | +0.64% | 76,899 | 85,436,049 |
| 2024-03-26 | 11.7 | 12 | 10.84 | 10.86 | -4.4% | 117,340 | 132,802,665 |
| 2024-03-25 | 10.23 | 11.36 | 10.23 | 11.36 | +9.97% | 35,871 | 40,241,100 |
| 2024-03-22 | 10.8 | 10.89 | 10.17 | 10.33 | -2.55% | 73,627 | 76,955,582 |
| 2024-03-21 | 11.15 | 11.71 | 10.56 | 10.6 | -1.94% | 118,768 | 131,865,952 |
| 2024-03-20 | 9.83 | 10.81 | 9.83 | 10.81 | +9.97% | 48,321 | 50,429,224 |
| 2024-03-19 | 9.75 | 10.03 | 9.7 | 9.83 | +0.82% | 27,466 | 27,053,289 |
| 2024-03-18 | 9.69 | 9.75 | 9.53 | 9.75 | +2.2% | 24,986 | 24,103,629 |
| 2024-03-15 | 9.43 | 9.55 | 9.34 | 9.54 | +1.27% | 20,906 | 19,767,782 |
| 2024-03-14 | 9.33 | 9.43 | 9.26 | 9.42 | +0.75% | 24,380 | 22,807,123 |
| 2024-03-13 | 9.3 | 9.43 | 9.21 | 9.35 | +0.54% | 23,455 | 21,831,182 |
| 2024-03-12 | 9.08 | 9.3 | 9.03 | 9.3 | +2.65% | 27,219 | 25,044,745 |
| 2024-03-11 | 8.92 | 9.06 | 8.9 | 9.06 | +1.12% | 14,674 | 13,216,997 |
| 2024-03-08 | 8.95 | 8.98 | 8.78 | 8.96 | +0.22% | 12,508 | 11,119,503 |
| 2024-03-07 | 8.9 | 9.07 | 8.84 | 8.94 | +0.45% | 20,232 | 18,167,980 |
| 2024-03-06 | 8.78 | 8.93 | 8.75 | 8.9 | +0.45% | 18,116 | 16,004,698 |
| 2024-03-05 | 9 | 9.03 | 8.81 | 8.86 | -2.1% | 21,294 | 18,925,004 |
| 2024-03-04 | 9.05 | 9.15 | 8.9 | 9.05 | -0.55% | 15,880 | 14,366,585 |
| 2024-03-01 | 9.07 | 9.25 | 9 | 9.1 | +0.33% | 23,411 | 21,294,640 |
| 2024-02-29 | 8.85 | 9.1 | 8.61 | 9.07 | +2.02% | 30,662 | 27,481,226 |
| 2024-02-28 | 9.5 | 9.79 | 8.88 | 8.89 | -6.42% | 59,499 | 55,106,373 |
| 2024-02-27 | 9.3 | 9.5 | 9.21 | 9.5 | +1.82% | 24,084 | 22,664,904 |
| 2024-02-26 | 9.17 | 9.55 | 8.99 | 9.33 | +2.3% | 40,763 | 37,784,913 |
| 2024-02-23 | 8.94 | 9.16 | 8.88 | 9.12 | +2.13% | 29,857 | 26,932,859 |
| 2024-02-22 | 8.84 | 8.96 | 8.76 | 8.93 | +1.48% | 25,543 | 22,654,051 |
| 2024-02-21 | 8.54 | 9.03 | 8.45 | 8.8 | +3.04% | 49,620 | 43,866,238 |
| 2024-02-20 | 8.75 | 8.75 | 8.45 | 8.54 | +0.12% | 29,494 | 25,226,387 |
| 2024-02-19 | 8.17 | 8.6 | 8.17 | 8.53 | +7.43% | 58,693 | 49,389,870 |
| 2024-02-08 | 7.23 | 7.94 | 7.05 | 7.94 | +9.97% | 64,671 | 48,376,190 |
| 2024-02-07 | 7.55 | 7.69 | 7.04 | 7.22 | -2.43% | 59,284 | 43,425,309 |
| 2024-02-06 | 7.53 | 7.97 | 7.09 | 7.4 | -6.09% | 70,293 | 51,446,925 |
| 2024-02-05 | 8.73 | 8.73 | 7.88 | 7.88 | -10.05% | 42,662 | 33,995,079 |
| 2024-02-02 | 9.28 | 9.44 | 8.42 | 8.76 | -5.09% | 33,832 | 30,259,800 |
| 2024-02-01 | 9.58 | 9.58 | 9.09 | 9.23 | -4.35% | 26,562 | 24,703,062 |
| 2024-01-31 | 10.35 | 10.35 | 9.57 | 9.65 | -5.21% | 25,640 | 25,195,376 |
| 2024-01-30 | 10.63 | 10.68 | 10.18 | 10.18 | -3.6% | 20,194 | 21,043,436 |
| 2024-01-29 | 11 | 11.16 | 10.53 | 10.56 | -3.91% | 24,296 | 26,100,199 |
| 2024-01-26 | 10.8 | 11.15 | 10.8 | 10.99 | +2.52% | 31,184 | 34,371,628 |
| 2024-01-25 | 10.33 | 10.75 | 10.18 | 10.72 | +4.48% | 25,000 | 26,244,533 |
| 2024-01-24 | 9.81 | 10.28 | 9.71 | 10.26 | +4.69% | 31,084 | 31,126,083 |
| 2024-01-23 | 10 | 10.14 | 9.66 | 9.8 | -3.45% | 33,148 | 32,421,797 |
| 2024-01-22 | 11.05 | 11.26 | 10.03 | 10.15 | -8.89% | 30,143 | 31,670,968 |
| 2024-01-19 | 11.25 | 11.33 | 11.08 | 11.14 | -1.07% | 17,204 | 19,207,087 |
| 2024-01-18 | 11.6 | 11.6 | 10.96 | 11.26 | -2.09% | 23,611 | 26,337,645 |
| 2024-01-17 | 11.7 | 11.75 | 11.46 | 11.5 | -1.63% | 16,011 | 18,581,564 |
| 2024-01-16 | 11.77 | 11.85 | 11.52 | 11.69 | -0.85% | 23,971 | 27,926,143 |
| 2024-01-15 | 11.8 | 11.89 | 11.71 | 11.79 | -0.08% | 15,818 | 18,681,902 |
| 2024-01-12 | 11.83 | 12.08 | 11.77 | 11.8 | -0.76% | 22,502 | 26,796,868 |
| 2024-01-11 | 11.78 | 12.02 | 11.75 | 11.89 | +0.76% | 21,465 | 25,576,678 |
| 2024-01-10 | 11.88 | 11.96 | 11.63 | 11.8 | -0.51% | 17,665 | 20,872,141 |
| 2024-01-09 | 11.77 | 11.98 | 11.59 | 11.86 | +2.24% | 20,784 | 24,588,280 |
| 2024-01-08 | 11.82 | 11.83 | 11.6 | 11.6 | -1.86% | 19,030 | 22,288,844 |
| 2024-01-05 | 11.96 | 12.15 | 11.76 | 11.82 | -1.34% | 23,251 | 27,773,979 |
| 2024-01-04 | 11.84 | 12 | 11.84 | 11.98 | +0.59% | 23,581 | 28,156,446 |
| 2024-01-03 | 11.83 | 11.93 | 11.76 | 11.91 | +0.51% | 22,141 | 26,248,145 |
| 2024-01-02 | 11.67 | 11.91 | 11.6 | 11.85 | +1.98% | 34,344 | 40,563,555 |
| 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：