股票概览
10.59
+3.32%
+0.34
10.18
开盘价
10.75
最高价
10.11
最低价
366,746
成交量
数据更新至: 2024-05-20
技术指标
10.62
MA5 (5日均线)
10.32
MA10 (10日均线)
9.86
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 | 10.75 | 10.11 | 10.59 | +3.32% | 366,746 | 387,473,008 |
| 2024-05-17 | 10.21 | 10.37 | 10.07 | 10.25 | -1.44% | 307,190 | 313,002,431 |
| 2024-05-16 | 11.04 | 11.13 | 10.35 | 10.4 | -3.7% | 420,763 | 446,612,488 |
| 2024-05-15 | 11.07 | 11.23 | 10.7 | 10.8 | -2.44% | 468,489 | 509,860,740 |
| 2024-05-14 | 11.16 | 11.75 | 10.99 | 11.07 | +1% | 800,999 | 909,879,269 |
| 2024-05-13 | 9.96 | 10.96 | 9.91 | 10.96 | +10.04% | 599,597 | 631,967,007 |
| 2024-05-10 | 10.09 | 10.2 | 9.85 | 9.96 | -1.29% | 302,556 | 302,558,701 |
| 2024-05-09 | 9.51 | 10.31 | 9.5 | 10.09 | +7% | 480,396 | 477,346,766 |
| 2024-05-08 | 9.59 | 9.75 | 9.41 | 9.43 | -1.77% | 177,437 | 169,411,424 |
| 2024-05-07 | 9.74 | 9.8 | 9.55 | 9.6 | -1.94% | 212,474 | 204,597,236 |
| 2024-05-06 | 9.59 | 9.86 | 9.49 | 9.79 | +3.16% | 270,418 | 260,279,357 |
| 2024-04-30 | 9.44 | 9.61 | 9.35 | 9.49 | +0.64% | 220,711 | 209,757,771 |
| 2024-04-29 | 9.34 | 9.53 | 9.25 | 9.43 | -0.84% | 248,996 | 234,741,147 |
| 2024-04-26 | 9.25 | 9.63 | 9.19 | 9.51 | +2.92% | 289,066 | 271,692,838 |
| 2024-04-25 | 9.11 | 9.38 | 9.09 | 9.24 | +1.2% | 199,684 | 184,308,430 |
| 2024-04-24 | 9.04 | 9.17 | 8.94 | 9.13 | +0.77% | 162,963 | 147,882,312 |
| 2024-04-23 | 9.21 | 9.31 | 9.01 | 9.06 | -2.79% | 190,803 | 174,089,433 |
| 2024-04-22 | 9.4 | 9.7 | 9.3 | 9.32 | -5.09% | 335,991 | 318,533,042 |
| 2024-04-19 | 9.14 | 10.25 | 9.05 | 9.82 | +5.14% | 556,702 | 543,933,498 |
| 2024-04-18 | 8.75 | 9.63 | 8.67 | 9.34 | +5.54% | 314,656 | 285,181,472 |
| 2024-04-17 | 8.49 | 8.94 | 8.49 | 8.85 | +5.36% | 230,756 | 202,651,249 |
| 2024-04-16 | 9.15 | 9.45 | 8.38 | 8.4 | -9.77% | 329,920 | 292,264,140 |
| 2024-04-15 | 9.44 | 9.85 | 9.17 | 9.31 | -0.53% | 503,632 | 479,146,299 |
| 2024-04-12 | 8.7 | 9.58 | 8.65 | 9.36 | +7.46% | 489,612 | 457,612,677 |
| 2024-04-11 | 8.51 | 9.05 | 8.49 | 8.71 | +1.04% | 146,984 | 128,386,907 |
| 2024-04-10 | 8.73 | 8.74 | 8.46 | 8.62 | -1.49% | 126,024 | 108,151,831 |
| 2024-04-09 | 8.68 | 8.82 | 8.63 | 8.75 | 0% | 113,037 | 98,415,804 |
| 2024-04-08 | 9.01 | 9.1 | 8.73 | 8.75 | -6.12% | 218,749 | 194,874,800 |
| 2024-04-03 | 9.78 | 9.79 | 9.22 | 9.32 | +1.64% | 418,379 | 394,112,671 |
| 2024-04-02 | 8.76 | 9.17 | 8.65 | 9.17 | +4.32% | 254,142 | 225,726,983 |
| 2024-04-01 | 8.95 | 9.01 | 8.74 | 8.79 | -1.24% | 192,855 | 170,502,126 |
| 2024-03-29 | 8.96 | 9.05 | 8.73 | 8.9 | -0.67% | 88,919 | 78,737,141 |
| 2024-03-28 | 8.59 | 9.02 | 8.55 | 8.96 | +4.31% | 149,606 | 132,664,560 |
| 2024-03-27 | 9.03 | 9.3 | 8.58 | 8.59 | -4.77% | 146,199 | 130,060,242 |
| 2024-03-26 | 9.15 | 9.27 | 8.86 | 9.02 | -1.64% | 138,601 | 125,335,249 |
| 2024-03-25 | 9.27 | 9.64 | 9.16 | 9.17 | -1.5% | 168,322 | 157,901,412 |
| 2024-03-22 | 9.6 | 9.62 | 9.3 | 9.31 | -4.41% | 204,321 | 192,129,347 |
| 2024-03-21 | 9.4 | 9.88 | 9.29 | 9.74 | +3.29% | 301,709 | 290,226,453 |
| 2024-03-20 | 9.1 | 9.48 | 9.1 | 9.43 | +3.4% | 191,073 | 178,231,941 |
| 2024-03-19 | 9.27 | 9.28 | 9.12 | 9.12 | -1.19% | 92,113 | 84,613,308 |
| 2024-03-18 | 9.08 | 9.24 | 9.07 | 9.23 | +1.43% | 149,676 | 137,640,402 |
| 2024-03-15 | 9.11 | 9.19 | 8.96 | 9.1 | -1.52% | 157,306 | 142,442,276 |
| 2024-03-14 | 9.06 | 9.5 | 9.02 | 9.24 | +1.99% | 225,490 | 208,324,698 |
| 2024-03-13 | 9.11 | 9.2 | 9.01 | 9.06 | -1.09% | 76,923 | 69,755,819 |
| 2024-03-12 | 9 | 9.21 | 8.92 | 9.16 | +1.89% | 116,251 | 105,473,552 |
| 2024-03-11 | 8.87 | 8.99 | 8.83 | 8.99 | +1.47% | 65,371 | 58,154,915 |
| 2024-03-08 | 8.86 | 8.91 | 8.77 | 8.86 | +0.45% | 51,155 | 45,199,117 |
| 2024-03-07 | 8.99 | 9.02 | 8.81 | 8.82 | -1.12% | 67,275 | 59,961,216 |
| 2024-03-06 | 8.88 | 9.01 | 8.84 | 8.92 | +0.22% | 57,343 | 51,181,529 |
| 2024-03-05 | 9.06 | 9.06 | 8.88 | 8.9 | -1.77% | 67,483 | 60,315,344 |
| 2024-03-04 | 9.1 | 9.17 | 8.88 | 9.06 | -0.98% | 87,441 | 78,898,882 |
| 2024-03-01 | 9.12 | 9.27 | 9.03 | 9.15 | +0.44% | 74,867 | 68,264,918 |
| 2024-02-29 | 8.8 | 9.11 | 8.75 | 9.11 | +3.05% | 102,681 | 92,537,483 |
| 2024-02-28 | 9.35 | 9.6 | 8.83 | 8.84 | -5.96% | 175,896 | 162,758,253 |
| 2024-02-27 | 9.15 | 9.4 | 9.06 | 9.4 | +3.07% | 126,710 | 117,547,751 |
| 2024-02-26 | 9.19 | 9.25 | 9.02 | 9.12 | +0.22% | 111,885 | 102,173,487 |
| 2024-02-23 | 8.98 | 9.14 | 8.84 | 9.1 | +1.45% | 125,336 | 112,583,898 |
| 2024-02-22 | 8.83 | 9 | 8.71 | 8.97 | +1.59% | 120,669 | 107,137,817 |
| 2024-02-21 | 8.61 | 9 | 8.5 | 8.83 | +2.08% | 147,863 | 130,275,558 |
| 2024-02-20 | 8.54 | 8.68 | 8.41 | 8.65 | +0.7% | 128,792 | 109,980,034 |
| 2024-02-19 | 8.41 | 8.65 | 8.4 | 8.59 | +2.14% | 167,393 | 142,866,119 |
| 2024-02-08 | 8.07 | 8.47 | 7.69 | 8.41 | +3.32% | 228,805 | 185,509,363 |
| 2024-02-07 | 8.12 | 8.58 | 7.99 | 8.14 | +0.25% | 217,239 | 180,599,200 |
| 2024-02-06 | 7.79 | 8.37 | 7.3 | 8.12 | +3.97% | 168,587 | 131,156,606 |
| 2024-02-05 | 8.45 | 8.48 | 7.62 | 7.81 | -7.68% | 164,246 | 130,478,325 |
| 2024-02-02 | 8.9 | 8.94 | 8.18 | 8.46 | -4.94% | 123,112 | 105,694,962 |
| 2024-02-01 | 8.74 | 9.04 | 8.65 | 8.9 | +0.11% | 87,609 | 77,820,083 |
| 2024-01-31 | 9.22 | 9.33 | 8.84 | 8.89 | -5.02% | 123,480 | 111,697,097 |
| 2024-01-30 | 9.69 | 9.7 | 9.3 | 9.36 | -4.68% | 125,661 | 119,269,225 |
| 2024-01-29 | 10.24 | 10.36 | 9.8 | 9.82 | -4.1% | 134,442 | 134,980,725 |
| 2024-01-26 | 10.3 | 10.54 | 10.15 | 10.24 | -1.25% | 149,899 | 154,829,121 |
| 2024-01-25 | 10.09 | 10.4 | 9.96 | 10.37 | +2.27% | 206,616 | 210,864,615 |
| 2024-01-24 | 10 | 10.29 | 9.79 | 10.14 | -0.39% | 218,034 | 219,207,107 |
| 2024-01-23 | 9.78 | 10.35 | 9.59 | 10.18 | +3.56% | 254,979 | 253,784,119 |
| 2024-01-22 | 10.31 | 10.45 | 9.69 | 9.83 | -5.12% | 154,943 | 155,543,063 |
| 2024-01-19 | 10.66 | 10.8 | 10.29 | 10.36 | -2.63% | 154,372 | 162,469,464 |
| 2024-01-18 | 10.7 | 10.86 | 10.37 | 10.64 | -2.56% | 191,949 | 202,612,345 |
| 2024-01-17 | 11.22 | 11.5 | 10.84 | 10.92 | -2.76% | 199,434 | 221,594,554 |
| 2024-01-16 | 11.12 | 11.46 | 10.98 | 11.23 | -1.84% | 314,673 | 350,989,613 |
| 2024-01-15 | 11.1 | 11.98 | 11 | 11.44 | +3.16% | 489,552 | 556,394,294 |
| 2024-01-12 | 10.34 | 11.28 | 10.33 | 11.09 | +8.2% | 507,612 | 555,797,100 |
| 2024-01-11 | 9.9 | 10.26 | 9.78 | 10.25 | +3.12% | 186,257 | 188,097,867 |
| 2024-01-10 | 10.51 | 10.51 | 9.91 | 9.94 | -5.78% | 247,626 | 248,824,118 |
| 2024-01-09 | 10.72 | 10.97 | 10.3 | 10.55 | -5.89% | 344,667 | 366,829,272 |
| 2024-01-08 | 11.75 | 11.78 | 11.12 | 11.21 | -3.69% | 227,848 | 258,868,047 |
| 2024-01-05 | 12.01 | 12.22 | 11.51 | 11.64 | -5.52% | 375,509 | 442,426,760 |
| 2024-01-04 | 11.98 | 12.81 | 11.95 | 12.32 | +1.99% | 560,623 | 698,721,924 |
| 2024-01-03 | 12.43 | 12.68 | 11.87 | 12.08 | -0.98% | 600,972 | 736,151,669 |
| 2024-01-02 | 11.43 | 12.2 | 11.42 | 12.2 | +10.01% | 414,071 | 491,985,333 |
| 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：