股票概览
10.22
-0.78%
-0.08
10.3
开盘价
10.38
最高价
10.13
最低价
31,304
成交量
数据更新至: 2024-05-20
技术指标
10.25
MA5 (5日均线)
10.10
MA10 (10日均线)
9.74
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 | 10.3 | 10.38 | 10.13 | 10.22 | -0.78% | 31,304 | 31,929,282 |
| 2024-05-17 | 10.4 | 10.41 | 10.2 | 10.3 | 0% | 26,967 | 27,790,106 |
| 2024-05-16 | 10.21 | 10.38 | 10.16 | 10.3 | +0.88% | 29,656 | 30,453,660 |
| 2024-05-15 | 10.2 | 10.32 | 10.08 | 10.21 | 0% | 41,760 | 42,675,523 |
| 2024-05-14 | 9.89 | 10.31 | 9.85 | 10.21 | +3.76% | 41,783 | 42,220,581 |
| 2024-05-13 | 9.96 | 9.98 | 9.82 | 9.84 | -1.3% | 25,471 | 25,196,166 |
| 2024-05-10 | 10.13 | 10.17 | 9.95 | 9.97 | -1.38% | 17,421 | 17,475,938 |
| 2024-05-09 | 9.95 | 10.13 | 9.94 | 10.11 | +1.92% | 23,057 | 23,104,470 |
| 2024-05-08 | 9.94 | 9.96 | 9.85 | 9.92 | -0.1% | 19,368 | 19,193,635 |
| 2024-05-07 | 9.89 | 9.96 | 9.78 | 9.93 | +0.3% | 24,042 | 23,770,406 |
| 2024-05-06 | 10.05 | 10.08 | 9.85 | 9.9 | 0% | 28,118 | 27,967,508 |
| 2024-04-30 | 9.79 | 9.97 | 9.71 | 9.9 | +1.12% | 25,764 | 25,341,895 |
| 2024-04-29 | 9.43 | 9.79 | 9.38 | 9.79 | +3.82% | 26,181 | 25,307,322 |
| 2024-04-26 | 9.25 | 9.44 | 9.25 | 9.43 | +1.4% | 20,358 | 19,048,906 |
| 2024-04-25 | 9.21 | 9.36 | 9.12 | 9.3 | +1.42% | 15,495 | 14,383,839 |
| 2024-04-24 | 9.12 | 9.21 | 9.11 | 9.17 | +0.22% | 14,117 | 12,920,962 |
| 2024-04-23 | 9.11 | 9.2 | 8.9 | 9.15 | +0.33% | 18,049 | 16,464,421 |
| 2024-04-22 | 8.98 | 9.22 | 8.72 | 9.12 | +1.22% | 24,824 | 22,381,563 |
| 2024-04-19 | 8.88 | 9.05 | 8.84 | 9.01 | +0.22% | 26,887 | 24,115,853 |
| 2024-04-18 | 9.1 | 9.13 | 8.83 | 8.99 | -0.77% | 28,984 | 26,080,860 |
| 2024-04-17 | 8.63 | 9.09 | 8.6 | 9.06 | +7.09% | 31,259 | 27,879,611 |
| 2024-04-16 | 9.02 | 9.02 | 8.42 | 8.46 | -6.1% | 44,876 | 38,992,188 |
| 2024-04-15 | 9.5 | 9.54 | 8.62 | 9.01 | -5.06% | 50,249 | 45,551,918 |
| 2024-04-12 | 9.78 | 9.87 | 9.48 | 9.49 | -3.16% | 33,048 | 31,762,987 |
| 2024-04-11 | 9.7 | 10.04 | 9.68 | 9.8 | -0.41% | 32,924 | 32,452,131 |
| 2024-04-10 | 10.17 | 10.22 | 9.65 | 9.84 | -4.28% | 43,363 | 43,070,228 |
| 2024-04-09 | 10.45 | 10.47 | 10.01 | 10.28 | -3.29% | 57,440 | 58,675,388 |
| 2024-04-08 | 10.28 | 10.67 | 10.16 | 10.63 | +4.11% | 85,783 | 89,287,028 |
| 2024-04-03 | 9.87 | 10.69 | 9.78 | 10.21 | +3.13% | 57,013 | 57,777,438 |
| 2024-04-02 | 9.82 | 10 | 9.82 | 9.9 | -0.2% | 39,892 | 39,486,817 |
| 2024-04-01 | 9.71 | 10.18 | 9.67 | 9.92 | +2.16% | 51,247 | 50,998,256 |
| 2024-03-29 | 9.61 | 9.85 | 9.59 | 9.71 | +0.62% | 34,669 | 33,669,483 |
| 2024-03-28 | 9.75 | 9.9 | 9.55 | 9.65 | -1.63% | 48,454 | 47,069,229 |
| 2024-03-27 | 9.84 | 10.1 | 9.72 | 9.81 | -1.41% | 61,160 | 60,448,672 |
| 2024-03-26 | 9.4 | 10.33 | 9.4 | 9.95 | +5.85% | 78,051 | 77,301,412 |
| 2024-03-25 | 9.34 | 9.79 | 9.3 | 9.4 | -0.42% | 45,490 | 43,337,987 |
| 2024-03-22 | 9.59 | 9.64 | 9.35 | 9.44 | -1.46% | 23,493 | 22,267,400 |
| 2024-03-21 | 9.68 | 9.69 | 9.45 | 9.58 | 0% | 23,983 | 22,944,076 |
| 2024-03-20 | 9.42 | 9.62 | 9.35 | 9.58 | +2.13% | 30,491 | 29,068,263 |
| 2024-03-19 | 9.44 | 9.63 | 9.34 | 9.38 | -0.42% | 27,971 | 26,387,444 |
| 2024-03-18 | 9.29 | 9.44 | 9.2 | 9.42 | +1.62% | 29,923 | 27,878,162 |
| 2024-03-15 | 9.04 | 9.27 | 8.99 | 9.27 | +1.98% | 28,979 | 26,609,875 |
| 2024-03-14 | 9.15 | 9.29 | 8.99 | 9.09 | -1.2% | 28,689 | 26,191,159 |
| 2024-03-13 | 9.22 | 9.32 | 9.1 | 9.2 | -0.43% | 27,091 | 24,945,144 |
| 2024-03-12 | 9.11 | 9.24 | 9.08 | 9.24 | +1.54% | 28,633 | 26,263,625 |
| 2024-03-11 | 8.9 | 9.11 | 8.85 | 9.1 | +2.13% | 25,829 | 23,226,963 |
| 2024-03-08 | 8.98 | 9.1 | 8.83 | 8.91 | -1.33% | 21,679 | 19,323,963 |
| 2024-03-07 | 8.91 | 9.25 | 8.89 | 9.03 | +1.46% | 27,741 | 25,099,450 |
| 2024-03-06 | 8.79 | 8.98 | 8.78 | 8.9 | +0.79% | 26,430 | 23,516,238 |
| 2024-03-05 | 9.08 | 9.11 | 8.82 | 8.83 | -2.86% | 26,912 | 24,067,225 |
| 2024-03-04 | 9.21 | 9.29 | 9.01 | 9.09 | -1.2% | 28,714 | 26,146,093 |
| 2024-03-01 | 9.26 | 9.3 | 9.09 | 9.2 | -0.33% | 31,686 | 29,064,145 |
| 2024-02-29 | 9 | 9.31 | 9 | 9.23 | +2.44% | 39,823 | 36,420,787 |
| 2024-02-28 | 9.61 | 9.98 | 9 | 9.01 | -6.24% | 65,173 | 62,297,966 |
| 2024-02-27 | 9.48 | 9.66 | 9.41 | 9.61 | +1.37% | 26,804 | 25,611,338 |
| 2024-02-26 | 9.67 | 9.7 | 9.33 | 9.48 | -0.11% | 35,813 | 34,111,733 |
| 2024-02-23 | 9.36 | 9.55 | 9.18 | 9.49 | +2.37% | 42,037 | 39,293,738 |
| 2024-02-22 | 8.99 | 9.32 | 8.99 | 9.27 | +1.42% | 35,442 | 32,583,357 |
| 2024-02-21 | 8.8 | 9.41 | 8.71 | 9.14 | +3.04% | 45,728 | 41,823,208 |
| 2024-02-20 | 8.61 | 9.13 | 8.6 | 8.87 | +1.26% | 40,973 | 36,509,611 |
| 2024-02-19 | 8.75 | 8.88 | 8.59 | 8.76 | +2.34% | 48,894 | 42,729,263 |
| 2024-02-08 | 7.66 | 8.6 | 7.66 | 8.56 | +8.91% | 64,620 | 53,041,836 |
| 2024-02-07 | 8.38 | 8.47 | 7.52 | 7.86 | -5.87% | 91,821 | 72,845,845 |
| 2024-02-06 | 8.33 | 9 | 8.31 | 8.35 | -9.53% | 92,305 | 78,382,087 |
| 2024-02-05 | 10.01 | 10.01 | 9.23 | 9.23 | -10.04% | 69,513 | 64,964,855 |
| 2024-02-02 | 10.2 | 11.22 | 9.99 | 10.26 | +0.59% | 129,957 | 138,261,875 |
| 2024-02-01 | 10.75 | 10.78 | 10.1 | 10.2 | -6.16% | 48,272 | 49,769,029 |
| 2024-01-31 | 11.5 | 11.6 | 10.79 | 10.87 | -5.81% | 49,121 | 54,873,395 |
| 2024-01-30 | 12.24 | 12.24 | 11.4 | 11.54 | -6.79% | 70,467 | 83,191,263 |
| 2024-01-29 | 12.34 | 12.75 | 12.04 | 12.38 | +0.24% | 112,296 | 139,029,643 |
| 2024-01-26 | 11.87 | 12.59 | 11.6 | 12.35 | +5.83% | 139,428 | 170,080,119 |
| 2024-01-25 | 10.78 | 11.75 | 10.59 | 11.67 | +7.86% | 89,369 | 100,375,126 |
| 2024-01-24 | 10.18 | 11.05 | 10.1 | 10.82 | +6.6% | 67,909 | 71,032,236 |
| 2024-01-23 | 10.3 | 10.3 | 9.98 | 10.15 | -1.36% | 25,496 | 25,783,807 |
| 2024-01-22 | 10.94 | 10.94 | 10.21 | 10.29 | -5.94% | 39,740 | 41,987,090 |
| 2024-01-19 | 11.05 | 11.21 | 10.89 | 10.94 | +0.92% | 26,718 | 29,508,418 |
| 2024-01-18 | 11.02 | 11.1 | 10.55 | 10.84 | -2.52% | 29,953 | 32,332,310 |
| 2024-01-17 | 11.39 | 11.49 | 11.11 | 11.12 | -2.28% | 16,407 | 18,496,086 |
| 2024-01-16 | 11.39 | 11.57 | 11.21 | 11.38 | -0.61% | 17,259 | 19,597,934 |
| 2024-01-15 | 11.43 | 11.61 | 11.39 | 11.45 | -0.09% | 16,415 | 18,857,815 |
| 2024-01-12 | 11.5 | 11.77 | 11.44 | 11.46 | -0.87% | 21,090 | 24,479,200 |
| 2024-01-11 | 11.57 | 11.66 | 11.45 | 11.56 | +0.09% | 16,729 | 19,417,516 |
| 2024-01-10 | 11.65 | 11.68 | 11.4 | 11.55 | 0% | 18,219 | 21,035,157 |
| 2024-01-09 | 11.44 | 11.77 | 11.44 | 11.55 | +1.58% | 27,069 | 31,370,202 |
| 2024-01-08 | 11.63 | 11.78 | 11.37 | 11.37 | -2.15% | 19,825 | 22,875,423 |
| 2024-01-05 | 11.85 | 11.94 | 11.5 | 11.62 | -2.43% | 20,566 | 24,103,959 |
| 2024-01-04 | 11.92 | 12.01 | 11.84 | 11.91 | +0.25% | 17,382 | 20,713,201 |
| 2024-01-03 | 12 | 12.01 | 11.83 | 11.88 | -1.25% | 22,061 | 26,286,313 |
| 2024-01-02 | 12.06 | 12.09 | 11.9 | 12.03 | -0.17% | 25,195 | 30,205,361 |
| 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：