股票概览
10.51
-0.38%
-0.04
10.55
开盘价
10.62
最高价
10.38
最低价
21,606
成交量
数据更新至: 2024-05-20
技术指标
10.60
MA5 (5日均线)
10.47
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 | 10.55 | 10.62 | 10.38 | 10.51 | -0.38% | 21,606 | 22,670,501 |
| 2024-05-17 | 10.62 | 10.62 | 10.4 | 10.55 | -0.09% | 16,415 | 17,233,300 |
| 2024-05-16 | 10.68 | 10.74 | 10.55 | 10.56 | -1.12% | 20,809 | 22,086,674 |
| 2024-05-15 | 10.61 | 10.9 | 10.51 | 10.68 | -0.37% | 32,659 | 35,006,876 |
| 2024-05-14 | 10.39 | 10.75 | 10.32 | 10.72 | +4.28% | 41,563 | 44,070,376 |
| 2024-05-13 | 10.35 | 10.41 | 10.15 | 10.28 | -0.19% | 19,696 | 20,284,518 |
| 2024-05-10 | 10.38 | 10.44 | 10.24 | 10.3 | -0.77% | 17,210 | 17,728,070 |
| 2024-05-09 | 10.29 | 10.5 | 10.29 | 10.38 | +1.17% | 23,509 | 24,454,532 |
| 2024-05-08 | 10.4 | 10.48 | 10.22 | 10.26 | -1.91% | 25,518 | 26,322,240 |
| 2024-05-07 | 10.55 | 10.63 | 10.37 | 10.46 | -1.32% | 36,177 | 37,771,797 |
| 2024-05-06 | 10.45 | 10.68 | 10.36 | 10.6 | +2.42% | 49,624 | 52,319,232 |
| 2024-04-30 | 10.21 | 10.47 | 10.21 | 10.35 | +0.68% | 34,650 | 35,837,431 |
| 2024-04-29 | 10.1 | 10.35 | 10 | 10.28 | +2.29% | 56,391 | 57,703,107 |
| 2024-04-26 | 10.86 | 10.86 | 9.99 | 10.05 | +1.82% | 77,967 | 80,485,598 |
| 2024-04-25 | 10 | 10 | 9.8 | 9.87 | -0.9% | 17,676 | 17,497,506 |
| 2024-04-24 | 9.72 | 9.97 | 9.57 | 9.96 | +3.53% | 25,470 | 25,060,386 |
| 2024-04-23 | 9.62 | 9.75 | 9.55 | 9.62 | -0.21% | 20,159 | 19,438,662 |
| 2024-04-22 | 9.53 | 9.77 | 9.35 | 9.64 | +0.84% | 18,797 | 18,069,168 |
| 2024-04-19 | 9.6 | 9.7 | 9.42 | 9.56 | -1.04% | 21,355 | 20,379,564 |
| 2024-04-18 | 9.68 | 9.74 | 9.45 | 9.66 | -0.21% | 21,657 | 20,877,230 |
| 2024-04-17 | 9.37 | 9.77 | 9.29 | 9.68 | +6.37% | 34,355 | 32,948,109 |
| 2024-04-16 | 9.76 | 9.86 | 9.08 | 9.1 | -7.61% | 38,288 | 35,523,658 |
| 2024-04-15 | 10.23 | 10.3 | 9.63 | 9.85 | -3.34% | 38,027 | 37,588,537 |
| 2024-04-12 | 10.08 | 10.37 | 10.04 | 10.19 | +0.99% | 31,495 | 32,067,518 |
| 2024-04-11 | 10.14 | 10.31 | 10.06 | 10.09 | -1.46% | 30,443 | 31,011,446 |
| 2024-04-10 | 10.4 | 10.62 | 10.16 | 10.24 | -1.16% | 38,949 | 40,524,232 |
| 2024-04-09 | 10.1 | 10.41 | 10.03 | 10.36 | +3.08% | 25,569 | 26,249,706 |
| 2024-04-08 | 10.17 | 10.28 | 10 | 10.05 | -0.89% | 32,689 | 33,249,222 |
| 2024-04-03 | 10.23 | 10.29 | 10.03 | 10.14 | -0.69% | 15,978 | 16,186,090 |
| 2024-04-02 | 10.11 | 10.25 | 10.09 | 10.21 | +0.59% | 26,435 | 26,895,329 |
| 2024-04-01 | 9.94 | 10.19 | 9.77 | 10.15 | +2.53% | 32,898 | 32,939,960 |
| 2024-03-29 | 9.47 | 9.9 | 9.45 | 9.9 | +4.32% | 27,319 | 26,506,810 |
| 2024-03-28 | 9.27 | 9.82 | 9.27 | 9.49 | +1.39% | 23,346 | 22,256,837 |
| 2024-03-27 | 9.14 | 9.72 | 9.14 | 9.36 | -3.01% | 20,580 | 19,496,654 |
| 2024-03-26 | 9.62 | 9.69 | 9.54 | 9.65 | +0.42% | 19,911 | 19,139,663 |
| 2024-03-25 | 9.75 | 9.89 | 9.61 | 9.61 | -2.24% | 24,199 | 23,612,750 |
| 2024-03-22 | 10 | 10.1 | 9.78 | 9.83 | -1.5% | 25,925 | 25,609,325 |
| 2024-03-21 | 9.92 | 10.02 | 9.84 | 9.98 | +1.42% | 27,800 | 27,659,556 |
| 2024-03-20 | 9.75 | 9.88 | 9.74 | 9.84 | +0.82% | 19,588 | 19,206,359 |
| 2024-03-19 | 9.74 | 9.84 | 9.71 | 9.76 | +0.31% | 23,621 | 23,114,345 |
| 2024-03-18 | 9.72 | 9.82 | 9.6 | 9.73 | -0.41% | 32,771 | 31,734,173 |
| 2024-03-15 | 9.55 | 9.8 | 9.44 | 9.77 | +2.41% | 36,195 | 35,031,011 |
| 2024-03-14 | 9.5 | 9.71 | 9.4 | 9.54 | +0.32% | 34,929 | 33,450,938 |
| 2024-03-13 | 9.37 | 9.53 | 9.3 | 9.51 | +1.39% | 25,815 | 24,371,125 |
| 2024-03-12 | 9.29 | 9.43 | 9.24 | 9.38 | +0.97% | 26,803 | 24,984,288 |
| 2024-03-11 | 9.13 | 9.35 | 9.12 | 9.29 | +1.53% | 23,125 | 21,335,307 |
| 2024-03-08 | 8.92 | 9.25 | 8.92 | 9.15 | +1.89% | 27,494 | 25,047,013 |
| 2024-03-07 | 9.09 | 9.18 | 8.97 | 8.98 | -1.1% | 27,434 | 24,868,983 |
| 2024-03-06 | 8.92 | 9.1 | 8.8 | 9.08 | +2.25% | 29,497 | 26,612,193 |
| 2024-03-05 | 9.04 | 9.06 | 8.82 | 8.88 | -2.52% | 34,363 | 30,679,272 |
| 2024-03-04 | 9.23 | 9.23 | 8.91 | 9.11 | -0.11% | 37,588 | 33,895,037 |
| 2024-03-01 | 9.06 | 9.24 | 9 | 9.12 | +0.11% | 34,908 | 31,845,335 |
| 2024-02-29 | 8.7 | 9.12 | 8.62 | 9.11 | +3.41% | 43,015 | 38,632,010 |
| 2024-02-28 | 9.38 | 9.55 | 8.79 | 8.81 | -5.27% | 64,327 | 59,184,009 |
| 2024-02-27 | 9.12 | 9.34 | 9.1 | 9.3 | +2.2% | 40,334 | 37,289,064 |
| 2024-02-26 | 9.1 | 9.3 | 8.99 | 9.1 | +0.89% | 49,456 | 45,268,153 |
| 2024-02-23 | 8.85 | 9.07 | 8.76 | 9.02 | +1.92% | 59,883 | 53,406,209 |
| 2024-02-22 | 8.81 | 8.91 | 8.68 | 8.85 | +0.34% | 47,259 | 41,644,195 |
| 2024-02-21 | 8.7 | 8.97 | 8.56 | 8.82 | +1.61% | 60,735 | 53,471,960 |
| 2024-02-20 | 8.65 | 8.83 | 8.37 | 8.68 | +0.35% | 49,720 | 42,903,921 |
| 2024-02-19 | 8.3 | 8.74 | 8.3 | 8.65 | +3.1% | 61,347 | 52,674,553 |
| 2024-02-08 | 7.86 | 8.44 | 7.85 | 8.39 | +7.15% | 77,062 | 63,147,124 |
| 2024-02-07 | 8.19 | 8.46 | 7.61 | 7.83 | -7.34% | 96,584 | 78,258,605 |
| 2024-02-06 | 7.42 | 9 | 7.42 | 8.45 | +2.55% | 128,369 | 101,504,104 |
| 2024-02-05 | 8.25 | 8.48 | 8.24 | 8.24 | -9.95% | 31,023 | 25,608,550 |
| 2024-02-02 | 9.15 | 9.44 | 9.15 | 9.15 | -10.03% | 67,078 | 61,601,337 |
| 2024-02-01 | 11.12 | 11.12 | 10.17 | 10.17 | -10% | 78,776 | 81,304,555 |
| 2024-01-31 | 11.5 | 11.52 | 10.66 | 11.3 | -4.24% | 134,761 | 149,755,293 |
| 2024-01-30 | 11.08 | 12.1 | 11 | 11.8 | +3.6% | 196,530 | 228,682,320 |
| 2024-01-29 | 10.71 | 11.66 | 10.45 | 11.39 | +6.45% | 180,324 | 200,321,466 |
| 2024-01-26 | 10.84 | 11.1 | 10.6 | 10.7 | -1.56% | 98,110 | 106,424,231 |
| 2024-01-25 | 10.97 | 10.97 | 10.32 | 10.87 | -2.07% | 139,613 | 148,373,010 |
| 2024-01-24 | 10.38 | 11.18 | 10.3 | 11.1 | +3.54% | 171,223 | 186,615,943 |
| 2024-01-23 | 10.86 | 11 | 10.18 | 10.72 | -5.22% | 176,966 | 185,062,306 |
| 2024-01-22 | 12.11 | 12.67 | 11.08 | 11.31 | -6.61% | 223,800 | 262,982,889 |
| 2024-01-19 | 11.55 | 12.11 | 11.51 | 12.11 | +9.99% | 189,510 | 227,427,827 |
| 2024-01-18 | 9.91 | 11.01 | 9.68 | 11.01 | +9.99% | 68,504 | 72,382,203 |
| 2024-01-17 | 9.97 | 10.2 | 9.91 | 10.01 | +0.5% | 28,183 | 28,295,918 |
| 2024-01-16 | 9.92 | 10.06 | 9.75 | 9.96 | -0.5% | 17,271 | 17,041,178 |
| 2024-01-15 | 9.96 | 10.09 | 9.86 | 10.01 | +1.11% | 15,518 | 15,541,651 |
| 2024-01-12 | 10.13 | 10.13 | 9.86 | 9.9 | -1.49% | 13,627 | 13,580,508 |
| 2024-01-11 | 9.92 | 10.13 | 9.9 | 10.05 | +0.5% | 14,310 | 14,342,195 |
| 2024-01-10 | 9.97 | 10.1 | 9.85 | 10 | +0.3% | 14,724 | 14,714,592 |
| 2024-01-09 | 9.85 | 9.99 | 9.76 | 9.97 | +1.42% | 13,873 | 13,738,565 |
| 2024-01-08 | 9.95 | 10.1 | 9.8 | 9.83 | -1.11% | 19,100 | 19,020,923 |
| 2024-01-05 | 10.39 | 10.39 | 9.93 | 9.94 | -3.96% | 23,681 | 23,920,351 |
| 2024-01-04 | 10.14 | 10.39 | 10.09 | 10.35 | +2.07% | 27,169 | 27,941,443 |
| 2024-01-03 | 10.23 | 10.23 | 10.05 | 10.14 | -0.59% | 10,063 | 10,177,766 |
| 2024-01-02 | 9.99 | 10.26 | 9.99 | 10.2 | +2.31% | 17,924 | 18,259,351 |
| 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：