股票概览
10.1
+0.2%
+0.02
10.08
开盘价
10.11
最高价
10.02
最低价
218,113
成交量
数据更新至: 2024-05-20
技术指标
10.08
MA5 (5日均线)
10.20
MA10 (10日均线)
10.21
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 | 10.08 | 10.11 | 10.02 | 10.1 | +0.2% | 218,113 | 219,391,790 |
| 2024-05-17 | 10 | 10.08 | 9.96 | 10.08 | +0.5% | 226,436 | 226,824,911 |
| 2024-05-16 | 10.07 | 10.1 | 10 | 10.03 | -0.3% | 228,792 | 229,754,381 |
| 2024-05-15 | 10.16 | 10.17 | 10.05 | 10.06 | -0.89% | 221,571 | 223,482,921 |
| 2024-05-14 | 10.1 | 10.27 | 10.08 | 10.15 | +0.3% | 255,236 | 259,615,327 |
| 2024-05-13 | 10.3 | 10.31 | 10.09 | 10.12 | -1.56% | 330,628 | 335,690,059 |
| 2024-05-10 | 10.36 | 10.49 | 10.28 | 10.28 | -1.44% | 298,613 | 308,908,922 |
| 2024-05-09 | 10.38 | 10.49 | 10.22 | 10.43 | +0.58% | 397,625 | 413,105,945 |
| 2024-05-08 | 10.6 | 10.88 | 10.35 | 10.37 | -0.1% | 540,972 | 568,255,068 |
| 2024-05-07 | 10.44 | 10.52 | 10.36 | 10.38 | -0.1% | 352,625 | 367,257,772 |
| 2024-05-06 | 10.2 | 10.44 | 10.15 | 10.39 | +2.97% | 626,614 | 647,192,835 |
| 2024-04-30 | 10.18 | 10.21 | 10.08 | 10.09 | -0.88% | 414,419 | 419,292,751 |
| 2024-04-29 | 10.31 | 10.31 | 10.05 | 10.18 | -3.87% | 836,848 | 848,867,510 |
| 2024-04-26 | 10.11 | 10.6 | 10.06 | 10.59 | +4.03% | 610,160 | 635,851,004 |
| 2024-04-25 | 9.93 | 10.32 | 9.93 | 10.18 | +2.62% | 491,039 | 498,510,738 |
| 2024-04-24 | 10.38 | 10.38 | 9.83 | 9.92 | -4.34% | 657,817 | 658,250,301 |
| 2024-04-23 | 10.3 | 10.44 | 9.99 | 10.37 | +0.58% | 454,503 | 465,378,970 |
| 2024-04-22 | 10.04 | 10.37 | 10.01 | 10.31 | +2.79% | 328,713 | 336,989,322 |
| 2024-04-19 | 10.1 | 10.12 | 9.91 | 10.03 | -1.18% | 294,313 | 294,392,239 |
| 2024-04-18 | 10.1 | 10.29 | 10.01 | 10.15 | +0.4% | 246,985 | 251,304,993 |
| 2024-04-17 | 9.98 | 10.16 | 9.97 | 10.11 | +1.71% | 227,163 | 228,468,735 |
| 2024-04-16 | 10.02 | 10.24 | 9.91 | 9.94 | -1.19% | 315,324 | 317,717,332 |
| 2024-04-15 | 10.01 | 10.23 | 9.9 | 10.06 | +0.3% | 277,442 | 279,725,523 |
| 2024-04-12 | 10.1 | 10.18 | 10 | 10.03 | -0.4% | 196,320 | 197,474,794 |
| 2024-04-11 | 10.1 | 10.22 | 10.05 | 10.07 | -1.18% | 188,530 | 191,012,348 |
| 2024-04-10 | 10.27 | 10.38 | 10.15 | 10.19 | -0.88% | 172,524 | 176,896,050 |
| 2024-04-09 | 10.19 | 10.29 | 10.01 | 10.28 | +0.69% | 190,490 | 193,419,937 |
| 2024-04-08 | 10.6 | 10.6 | 10.17 | 10.21 | -3.5% | 244,404 | 252,768,812 |
| 2024-04-03 | 10.61 | 10.75 | 10.54 | 10.58 | -1.03% | 229,874 | 243,994,875 |
| 2024-04-02 | 10.81 | 11.09 | 10.62 | 10.69 | -2.11% | 343,429 | 371,703,677 |
| 2024-04-01 | 10.29 | 10.93 | 10.29 | 10.92 | +6.54% | 526,208 | 563,925,247 |
| 2024-03-29 | 10.05 | 10.31 | 10.05 | 10.25 | +3.33% | 246,202 | 250,309,813 |
| 2024-03-28 | 9.88 | 10.04 | 9.82 | 9.92 | +0.3% | 134,448 | 133,653,878 |
| 2024-03-27 | 10 | 10.03 | 9.88 | 9.89 | -0.6% | 121,903 | 121,491,160 |
| 2024-03-26 | 9.9 | 10 | 9.86 | 9.95 | +0.51% | 135,593 | 134,833,287 |
| 2024-03-25 | 10.13 | 10.15 | 9.88 | 9.9 | -2.37% | 211,540 | 211,767,965 |
| 2024-03-22 | 10.37 | 10.4 | 10.05 | 10.14 | -2.5% | 181,890 | 184,891,095 |
| 2024-03-21 | 10.42 | 10.53 | 10.36 | 10.4 | -0.19% | 150,774 | 157,384,009 |
| 2024-03-20 | 10.32 | 10.46 | 10.24 | 10.42 | +0.29% | 175,060 | 181,376,951 |
| 2024-03-19 | 10.38 | 10.6 | 10.3 | 10.39 | +0.19% | 267,467 | 279,375,482 |
| 2024-03-18 | 10.2 | 10.37 | 10.13 | 10.37 | +1.77% | 273,954 | 281,244,401 |
| 2024-03-15 | 10.06 | 10.21 | 10.02 | 10.19 | +0.99% | 228,149 | 231,019,193 |
| 2024-03-14 | 10.28 | 10.37 | 10.05 | 10.09 | 0% | 304,763 | 310,621,007 |
| 2024-03-13 | 10.18 | 10.19 | 9.96 | 10.09 | -0.88% | 227,894 | 229,170,692 |
| 2024-03-12 | 10.17 | 10.32 | 10.13 | 10.18 | +0.69% | 214,565 | 219,228,543 |
| 2024-03-11 | 10.01 | 10.14 | 9.92 | 10.11 | +1% | 195,606 | 196,551,601 |
| 2024-03-08 | 9.92 | 10.12 | 9.9 | 10.01 | +1.01% | 197,447 | 197,388,167 |
| 2024-03-07 | 10.15 | 10.2 | 9.89 | 9.91 | -2.36% | 257,961 | 259,018,969 |
| 2024-03-06 | 10.26 | 10.29 | 10.08 | 10.15 | -0.88% | 181,335 | 184,251,515 |
| 2024-03-05 | 10.46 | 10.46 | 10.22 | 10.24 | -2.1% | 227,098 | 233,938,495 |
| 2024-03-04 | 10.26 | 10.52 | 10.25 | 10.46 | +1.36% | 270,695 | 281,518,264 |
| 2024-03-01 | 10.47 | 10.48 | 10.21 | 10.32 | -0.67% | 224,115 | 230,628,217 |
| 2024-02-29 | 10.17 | 10.4 | 10.11 | 10.39 | +2.16% | 307,817 | 316,732,018 |
| 2024-02-28 | 10.37 | 10.66 | 10.17 | 10.17 | -1.26% | 437,558 | 457,286,780 |
| 2024-02-27 | 10.2 | 10.3 | 10.12 | 10.3 | +0.78% | 267,480 | 272,629,517 |
| 2024-02-26 | 10.19 | 10.34 | 10.03 | 10.22 | +0.2% | 335,516 | 341,823,907 |
| 2024-02-23 | 10.35 | 10.39 | 10.06 | 10.2 | -0.2% | 311,108 | 316,157,824 |
| 2024-02-22 | 10.25 | 10.3 | 10.1 | 10.22 | -0.29% | 223,787 | 227,712,332 |
| 2024-02-21 | 10.3 | 10.44 | 10.22 | 10.25 | -1.63% | 354,115 | 365,853,469 |
| 2024-02-20 | 10.29 | 10.57 | 10.2 | 10.42 | +0.58% | 316,913 | 330,910,094 |
| 2024-02-19 | 10.61 | 10.68 | 10.16 | 10.36 | -0.38% | 369,410 | 382,087,521 |
| 2024-02-08 | 10.49 | 10.69 | 10.24 | 10.4 | -0.76% | 446,550 | 467,426,093 |
| 2024-02-07 | 9.78 | 10.48 | 9.75 | 10.48 | +8.94% | 603,536 | 617,477,304 |
| 2024-02-06 | 8.72 | 9.66 | 8.67 | 9.62 | +9.57% | 445,429 | 416,192,488 |
| 2024-02-05 | 8.95 | 9 | 8.4 | 8.78 | -1.79% | 349,811 | 305,352,720 |
| 2024-02-02 | 9.35 | 9.39 | 8.68 | 8.94 | -4.08% | 294,465 | 265,837,750 |
| 2024-02-01 | 9.28 | 9.51 | 9.2 | 9.32 | +0.22% | 236,660 | 221,140,461 |
| 2024-01-31 | 9.64 | 9.7 | 9.27 | 9.3 | -3.53% | 354,022 | 334,800,573 |
| 2024-01-30 | 9.44 | 9.88 | 9.3 | 9.64 | +4.78% | 528,625 | 513,235,882 |
| 2024-01-29 | 9.42 | 9.56 | 9.13 | 9.2 | -2.44% | 226,402 | 209,559,764 |
| 2024-01-26 | 9.59 | 9.64 | 9.38 | 9.43 | -1.67% | 139,531 | 133,040,737 |
| 2024-01-25 | 9.47 | 9.65 | 9.32 | 9.59 | +1.48% | 179,673 | 171,190,882 |
| 2024-01-24 | 9.45 | 9.53 | 9.07 | 9.45 | +0.85% | 168,393 | 156,907,726 |
| 2024-01-23 | 9.34 | 9.45 | 9.22 | 9.37 | +0.43% | 210,116 | 195,695,967 |
| 2024-01-22 | 9.88 | 9.9 | 9.25 | 9.33 | -5.57% | 216,420 | 206,524,172 |
| 2024-01-19 | 9.95 | 10.05 | 9.85 | 9.88 | -0.9% | 106,246 | 105,477,552 |
| 2024-01-18 | 9.83 | 9.99 | 9.63 | 9.97 | +0.81% | 287,235 | 281,307,549 |
| 2024-01-17 | 10.23 | 10.68 | 9.89 | 9.89 | -3.23% | 238,469 | 241,773,003 |
| 2024-01-16 | 10.22 | 10.39 | 10.08 | 10.22 | +0.49% | 157,869 | 161,428,450 |
| 2024-01-15 | 10.12 | 10.3 | 10.06 | 10.17 | -0.1% | 147,412 | 150,254,278 |
| 2024-01-12 | 10.28 | 10.37 | 10.17 | 10.18 | -1.17% | 117,677 | 120,932,957 |
| 2024-01-11 | 10.15 | 10.34 | 10.1 | 10.3 | +1.38% | 175,596 | 179,762,968 |
| 2024-01-10 | 10.16 | 10.25 | 10.03 | 10.16 | -0.1% | 114,346 | 116,286,986 |
| 2024-01-09 | 10.1 | 10.22 | 10.02 | 10.17 | +0.69% | 138,738 | 140,747,135 |
| 2024-01-08 | 10.29 | 10.35 | 10.08 | 10.1 | -2.51% | 180,827 | 183,588,996 |
| 2024-01-05 | 10.62 | 10.65 | 10.29 | 10.36 | -2.81% | 207,904 | 216,657,688 |
| 2024-01-04 | 10.78 | 10.81 | 10.55 | 10.66 | -1.11% | 149,834 | 159,161,559 |
| 2024-01-03 | 10.76 | 10.98 | 10.73 | 10.78 | -0.37% | 152,669 | 165,212,238 |
| 2024-01-02 | 10.83 | 10.94 | 10.75 | 10.82 | -0.09% | 161,658 | 175,136,998 |
| 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：