股票概览
10.54
+0.09%
+0.01
10.5
开盘价
10.68
最高价
10.41
最低价
335,195
成交量
数据更新至: 2024-05-20
技术指标
10.54
MA5 (5日均线)
10.52
MA10 (10日均线)
9.88
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 | 10.5 | 10.68 | 10.41 | 10.54 | +0.09% | 335,195 | 352,773,799 |
| 2024-05-17 | 10.47 | 10.55 | 10.23 | 10.53 | +0.1% | 410,406 | 425,206,726 |
| 2024-05-16 | 10.45 | 10.66 | 10.4 | 10.52 | +0.48% | 308,080 | 324,960,027 |
| 2024-05-15 | 10.65 | 10.75 | 10.46 | 10.47 | -1.6% | 456,528 | 480,829,497 |
| 2024-05-14 | 11 | 11.07 | 10.62 | 10.64 | -3.01% | 644,349 | 690,340,011 |
| 2024-05-13 | 10.67 | 11 | 10.65 | 10.97 | +3% | 735,323 | 797,941,675 |
| 2024-05-10 | 10.52 | 10.77 | 10.36 | 10.65 | +1.43% | 585,726 | 620,140,577 |
| 2024-05-09 | 10.22 | 10.54 | 10.2 | 10.5 | +2.74% | 562,708 | 585,320,597 |
| 2024-05-08 | 10.14 | 10.43 | 10.1 | 10.22 | +0.59% | 563,277 | 579,572,628 |
| 2024-05-07 | 10.1 | 10.34 | 10.05 | 10.16 | +0.69% | 479,638 | 488,146,775 |
| 2024-05-06 | 10.05 | 10.13 | 9.98 | 10.09 | +2.85% | 499,671 | 503,554,253 |
| 2024-04-30 | 10.05 | 10.1 | 9.81 | 9.81 | -2.97% | 673,698 | 668,453,055 |
| 2024-04-29 | 9.32 | 10.16 | 9.32 | 10.11 | +9.42% | 1,064,487 | 1,062,092,332 |
| 2024-04-26 | 8.85 | 9.28 | 8.74 | 9.24 | +4.05% | 432,399 | 391,331,744 |
| 2024-04-25 | 8.75 | 8.93 | 8.65 | 8.88 | +1.49% | 234,944 | 207,581,970 |
| 2024-04-24 | 8.7 | 8.77 | 8.6 | 8.75 | +0.69% | 221,478 | 192,879,068 |
| 2024-04-23 | 8.72 | 8.86 | 8.66 | 8.69 | -1.36% | 237,718 | 207,518,215 |
| 2024-04-22 | 8.82 | 8.97 | 8.71 | 8.81 | -0.34% | 267,781 | 235,969,397 |
| 2024-04-19 | 9.04 | 9.07 | 8.81 | 8.84 | -2.64% | 297,367 | 264,508,373 |
| 2024-04-18 | 9.16 | 9.22 | 9.01 | 9.08 | -0.98% | 228,325 | 208,599,004 |
| 2024-04-17 | 8.98 | 9.18 | 8.96 | 9.17 | +3.38% | 335,632 | 305,062,185 |
| 2024-04-16 | 9.16 | 9.27 | 8.84 | 8.87 | -4.31% | 384,017 | 345,150,752 |
| 2024-04-15 | 9.41 | 9.61 | 9.08 | 9.27 | -1.49% | 446,906 | 414,477,647 |
| 2024-04-12 | 9.55 | 9.91 | 9.4 | 9.41 | +2.28% | 611,105 | 586,580,846 |
| 2024-04-11 | 9.11 | 9.31 | 9.02 | 9.2 | 0% | 209,937 | 192,860,762 |
| 2024-04-10 | 9.5 | 9.52 | 9.14 | 9.2 | -3.56% | 244,696 | 227,305,588 |
| 2024-04-09 | 9.21 | 9.54 | 9.2 | 9.54 | +3.92% | 364,803 | 345,074,759 |
| 2024-04-08 | 9.49 | 9.54 | 9.18 | 9.18 | -4.18% | 307,935 | 287,226,946 |
| 2024-04-03 | 9.75 | 9.83 | 9.55 | 9.58 | -2.64% | 366,240 | 352,612,688 |
| 2024-04-02 | 10.1 | 10.18 | 9.79 | 9.84 | +1.55% | 510,396 | 507,194,978 |
| 2024-04-01 | 9.42 | 9.69 | 9.42 | 9.69 | +2.98% | 222,230 | 213,788,645 |
| 2024-03-29 | 9.35 | 9.46 | 9.27 | 9.41 | +0.11% | 177,170 | 165,988,886 |
| 2024-03-28 | 9.3 | 9.55 | 9.3 | 9.4 | +0.53% | 228,151 | 215,362,835 |
| 2024-03-27 | 9.77 | 9.8 | 9.34 | 9.35 | -4.3% | 245,329 | 234,151,887 |
| 2024-03-26 | 9.72 | 9.82 | 9.53 | 9.77 | +0.51% | 303,319 | 293,864,051 |
| 2024-03-25 | 9.9 | 10.04 | 9.72 | 9.72 | -2.21% | 287,936 | 283,360,297 |
| 2024-03-22 | 10.27 | 10.3 | 9.94 | 9.94 | -3.68% | 368,192 | 369,621,228 |
| 2024-03-21 | 10.41 | 10.41 | 10.2 | 10.32 | -0.48% | 259,890 | 267,823,453 |
| 2024-03-20 | 10.3 | 10.49 | 10.28 | 10.37 | +0.78% | 244,131 | 252,790,684 |
| 2024-03-19 | 10.44 | 10.46 | 10.29 | 10.29 | -1.25% | 234,390 | 242,590,372 |
| 2024-03-18 | 10.28 | 10.42 | 10.19 | 10.42 | +1.96% | 403,803 | 416,194,635 |
| 2024-03-15 | 10.27 | 10.4 | 10.08 | 10.22 | -0.78% | 300,255 | 305,807,915 |
| 2024-03-14 | 10.4 | 10.49 | 10.16 | 10.3 | -0.96% | 284,416 | 293,908,478 |
| 2024-03-13 | 10.43 | 10.56 | 10.28 | 10.4 | -0.48% | 330,670 | 344,061,226 |
| 2024-03-12 | 10.46 | 10.55 | 10.36 | 10.45 | +0.1% | 363,666 | 379,554,930 |
| 2024-03-11 | 10.21 | 10.46 | 10.16 | 10.44 | +3.06% | 468,072 | 483,285,469 |
| 2024-03-08 | 10 | 10.25 | 9.88 | 10.13 | +2.22% | 357,345 | 360,067,300 |
| 2024-03-07 | 10.28 | 10.34 | 9.9 | 9.91 | -4.07% | 473,005 | 475,717,729 |
| 2024-03-06 | 9.93 | 10.49 | 9.89 | 10.33 | +3.61% | 493,710 | 505,677,085 |
| 2024-03-05 | 10.15 | 10.15 | 9.9 | 9.97 | -1.77% | 304,780 | 304,641,210 |
| 2024-03-04 | 10.2 | 10.32 | 10.08 | 10.15 | -0.39% | 255,037 | 259,456,879 |
| 2024-03-01 | 10.26 | 10.29 | 10.1 | 10.19 | -0.1% | 281,893 | 286,684,193 |
| 2024-02-29 | 9.7 | 10.2 | 9.66 | 10.2 | +3.66% | 403,172 | 405,405,146 |
| 2024-02-28 | 10.2 | 10.52 | 9.84 | 9.84 | -3.15% | 529,608 | 541,325,025 |
| 2024-02-27 | 10.06 | 10.17 | 9.94 | 10.16 | +0.4% | 372,994 | 375,234,651 |
| 2024-02-26 | 9.98 | 10.32 | 9.86 | 10.12 | +1.61% | 428,834 | 431,853,405 |
| 2024-02-23 | 9.63 | 9.97 | 9.61 | 9.96 | +3.43% | 418,372 | 412,070,689 |
| 2024-02-22 | 9.43 | 9.66 | 9.4 | 9.63 | +0.94% | 349,639 | 334,214,133 |
| 2024-02-21 | 9.41 | 9.75 | 9.22 | 9.54 | +3.58% | 539,845 | 512,435,540 |
| 2024-02-20 | 9.15 | 9.25 | 8.95 | 9.21 | +0.33% | 325,160 | 296,886,365 |
| 2024-02-19 | 9.17 | 9.26 | 8.96 | 9.18 | +1.21% | 479,635 | 436,543,746 |
| 2024-02-08 | 8.9 | 9.13 | 8.6 | 9.07 | +3.54% | 639,240 | 570,285,814 |
| 2024-02-07 | 8.45 | 8.94 | 8.45 | 8.76 | +3.67% | 704,169 | 615,299,282 |
| 2024-02-06 | 8.12 | 8.52 | 7.87 | 8.45 | +3.3% | 667,817 | 550,532,362 |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 8.18 | -6.19% | 677,267 | 557,011,991 |
| 2024-02-02 | 9.05 | 9.45 | 8.43 | 8.72 | -3.86% | 823,265 | 739,022,687 |
| 2024-02-01 | 8.6 | 9.48 | 8.4 | 9.07 | +0.78% | 1,382,634 | 1,244,556,654 |
| 2024-01-31 | 9 | 9.1 | 9 | 9 | -10% | 495,928 | 446,595,037 |
| 2024-01-30 | 10.33 | 10.44 | 9.99 | 10 | -3.57% | 237,428 | 242,087,710 |
| 2024-01-29 | 10.71 | 10.74 | 10.35 | 10.37 | -2.81% | 223,607 | 234,192,142 |
| 2024-01-26 | 10.74 | 10.86 | 10.65 | 10.67 | -1.2% | 239,283 | 256,719,270 |
| 2024-01-25 | 10.52 | 10.83 | 10.37 | 10.8 | +2.76% | 349,677 | 372,228,635 |
| 2024-01-24 | 10.53 | 10.67 | 10.1 | 10.51 | +0.57% | 330,675 | 342,794,121 |
| 2024-01-23 | 10.36 | 10.57 | 10.2 | 10.45 | +0.29% | 398,390 | 415,700,551 |
| 2024-01-22 | 10.89 | 10.9 | 10.28 | 10.42 | -4.49% | 359,879 | 382,771,282 |
| 2024-01-19 | 11.09 | 11.44 | 10.91 | 10.91 | -1.89% | 335,821 | 373,328,768 |
| 2024-01-18 | 10.88 | 11.15 | 10.72 | 11.12 | +1.74% | 379,143 | 414,452,197 |
| 2024-01-17 | 11.24 | 11.25 | 10.92 | 10.93 | -3.1% | 316,092 | 349,832,314 |
| 2024-01-16 | 11.31 | 11.44 | 11.09 | 11.28 | -0.53% | 452,657 | 507,696,115 |
| 2024-01-15 | 11.51 | 11.65 | 11.32 | 11.34 | -2.24% | 305,753 | 349,614,242 |
| 2024-01-12 | 11.82 | 11.89 | 11.49 | 11.6 | -2.19% | 426,126 | 497,239,271 |
| 2024-01-11 | 11.68 | 11.9 | 11.51 | 11.86 | +1.63% | 290,913 | 340,183,079 |
| 2024-01-10 | 11.62 | 11.9 | 11.48 | 11.67 | -0.43% | 225,727 | 264,079,407 |
| 2024-01-09 | 11.63 | 12 | 11.4 | 11.72 | +0.69% | 250,834 | 293,285,707 |
| 2024-01-08 | 11.8 | 11.99 | 11.62 | 11.64 | -1.61% | 193,116 | 226,930,842 |
| 2024-01-05 | 12.13 | 12.31 | 11.75 | 11.83 | -2.39% | 210,009 | 252,287,644 |
| 2024-01-04 | 12.33 | 12.33 | 12 | 12.12 | -1.7% | 185,680 | 225,137,895 |
| 2024-01-03 | 12.28 | 12.45 | 12.24 | 12.33 | -0.24% | 188,218 | 232,076,507 |
| 2024-01-02 | 12.56 | 12.59 | 12.32 | 12.36 | -1.44% | 203,970 | 253,026,973 |
| 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：