股票概览
10.19
0%
0
10.15
开盘价
10.31
最高价
10.15
最低价
208,579
成交量
数据更新至: 2024-05-20
技术指标
10.20
MA5 (5日均线)
10.22
MA10 (10日均线)
10.15
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 | 10.15 | 10.31 | 10.15 | 10.19 | 0% | 208,579 | 213,269,399 |
| 2024-05-17 | 10.07 | 10.19 | 10.04 | 10.19 | +1.19% | 173,164 | 175,071,004 |
| 2024-05-16 | 10.06 | 10.23 | 10.06 | 10.07 | -0.3% | 194,941 | 197,413,005 |
| 2024-05-15 | 10.46 | 10.48 | 10.08 | 10.1 | -3.16% | 354,908 | 362,475,123 |
| 2024-05-14 | 10.28 | 10.44 | 10.21 | 10.43 | +1.36% | 250,927 | 258,921,752 |
| 2024-05-13 | 10.26 | 10.37 | 10.14 | 10.29 | +0.1% | 192,399 | 197,390,190 |
| 2024-05-10 | 10.27 | 10.31 | 10.18 | 10.28 | +0.39% | 169,609 | 173,809,569 |
| 2024-05-09 | 10.15 | 10.33 | 10.15 | 10.24 | +0.99% | 175,211 | 179,487,089 |
| 2024-05-08 | 10.29 | 10.33 | 10.12 | 10.14 | -1.55% | 176,501 | 180,004,901 |
| 2024-05-07 | 10.37 | 10.41 | 10.26 | 10.3 | -0.68% | 180,100 | 185,752,820 |
| 2024-05-06 | 10.32 | 10.52 | 10.32 | 10.37 | +0.78% | 317,336 | 330,224,207 |
| 2024-04-30 | 10.41 | 10.5 | 10.29 | 10.29 | -1.63% | 293,966 | 304,978,637 |
| 2024-04-29 | 10.29 | 10.54 | 10.25 | 10.46 | +1.55% | 579,410 | 604,817,480 |
| 2024-04-26 | 10.16 | 10.34 | 9.95 | 10.3 | +5.21% | 625,876 | 635,512,743 |
| 2024-04-25 | 9.84 | 9.87 | 9.75 | 9.79 | -0.61% | 143,264 | 140,474,259 |
| 2024-04-24 | 9.88 | 9.9 | 9.78 | 9.85 | 0% | 150,182 | 147,641,234 |
| 2024-04-23 | 9.92 | 9.98 | 9.84 | 9.85 | -0.81% | 138,992 | 137,515,749 |
| 2024-04-22 | 9.84 | 10.03 | 9.8 | 9.93 | +0.51% | 148,861 | 147,902,882 |
| 2024-04-19 | 9.92 | 10.02 | 9.87 | 9.88 | -1.1% | 210,190 | 208,908,316 |
| 2024-04-18 | 10.01 | 10.16 | 9.93 | 9.99 | -0.5% | 355,789 | 357,461,182 |
| 2024-04-17 | 9.7 | 10.05 | 9.63 | 10.04 | +2.34% | 378,083 | 373,244,898 |
| 2024-04-16 | 9.77 | 10.1 | 9.72 | 9.81 | -0.2% | 465,571 | 462,619,721 |
| 2024-04-15 | 9.52 | 9.94 | 9.49 | 9.83 | +3.36% | 355,678 | 346,763,222 |
| 2024-04-12 | 9.72 | 9.75 | 9.5 | 9.51 | -1.96% | 173,137 | 166,284,991 |
| 2024-04-11 | 9.65 | 9.81 | 9.65 | 9.7 | -0.21% | 139,420 | 135,911,316 |
| 2024-04-10 | 9.91 | 9.94 | 9.67 | 9.72 | -2.21% | 179,024 | 175,138,624 |
| 2024-04-09 | 9.9 | 9.97 | 9.89 | 9.94 | +0.51% | 110,045 | 109,196,709 |
| 2024-04-08 | 9.98 | 10.05 | 9.89 | 9.89 | -1.4% | 189,170 | 188,247,943 |
| 2024-04-03 | 10.12 | 10.15 | 10.02 | 10.03 | -0.79% | 139,278 | 140,234,777 |
| 2024-04-02 | 10.2 | 10.25 | 10.09 | 10.11 | -1.17% | 179,958 | 182,789,825 |
| 2024-04-01 | 10.17 | 10.24 | 10.11 | 10.23 | +1.59% | 219,878 | 223,663,056 |
| 2024-03-29 | 10.02 | 10.08 | 9.95 | 10.07 | +0.6% | 172,571 | 173,067,256 |
| 2024-03-28 | 9.98 | 10.11 | 9.95 | 10.01 | +0.4% | 205,826 | 206,454,723 |
| 2024-03-27 | 10.13 | 10.15 | 9.97 | 9.97 | -1.87% | 197,269 | 198,347,811 |
| 2024-03-26 | 10.14 | 10.19 | 10.08 | 10.16 | +0.69% | 178,954 | 181,345,031 |
| 2024-03-25 | 10.35 | 10.38 | 10.08 | 10.09 | -3.17% | 340,731 | 348,732,285 |
| 2024-03-22 | 10.62 | 10.62 | 10.41 | 10.42 | -1.88% | 299,815 | 314,446,196 |
| 2024-03-21 | 10.65 | 10.78 | 10.59 | 10.62 | -0.09% | 322,280 | 344,028,367 |
| 2024-03-20 | 10.55 | 10.66 | 10.51 | 10.63 | +0.57% | 246,803 | 261,355,868 |
| 2024-03-19 | 10.75 | 10.75 | 10.57 | 10.57 | -1.86% | 290,837 | 309,919,597 |
| 2024-03-18 | 10.61 | 10.84 | 10.6 | 10.77 | +1.89% | 479,062 | 513,858,477 |
| 2024-03-15 | 10.48 | 10.58 | 10.39 | 10.57 | +0.76% | 261,910 | 274,758,481 |
| 2024-03-14 | 10.56 | 10.61 | 10.42 | 10.49 | -0.94% | 245,184 | 257,855,467 |
| 2024-03-13 | 10.69 | 10.69 | 10.56 | 10.59 | -1.12% | 287,016 | 304,748,846 |
| 2024-03-12 | 10.74 | 10.79 | 10.62 | 10.71 | +0.19% | 350,934 | 375,505,593 |
| 2024-03-11 | 10.54 | 10.72 | 10.53 | 10.69 | +1.23% | 320,286 | 340,871,556 |
| 2024-03-08 | 10.5 | 10.58 | 10.44 | 10.56 | +0.57% | 254,783 | 267,813,119 |
| 2024-03-07 | 10.69 | 10.73 | 10.46 | 10.5 | -1.78% | 448,223 | 475,023,817 |
| 2024-03-06 | 10.62 | 10.85 | 10.6 | 10.69 | +0.56% | 363,156 | 388,821,018 |
| 2024-03-05 | 10.71 | 10.77 | 10.6 | 10.63 | -1.48% | 379,068 | 404,633,479 |
| 2024-03-04 | 10.93 | 10.99 | 10.73 | 10.79 | -1.19% | 445,284 | 481,804,088 |
| 2024-03-01 | 10.9 | 11.02 | 10.8 | 10.92 | 0% | 563,659 | 613,952,115 |
| 2024-02-29 | 10.69 | 10.95 | 10.67 | 10.92 | +1.96% | 648,930 | 702,974,676 |
| 2024-02-28 | 11.18 | 11.35 | 10.71 | 10.71 | -3.6% | 1,223,276 | 1,363,142,511 |
| 2024-02-27 | 10.88 | 11.2 | 10.87 | 11.11 | +1.18% | 792,630 | 873,812,099 |
| 2024-02-26 | 10.74 | 11.23 | 10.69 | 10.98 | +1.95% | 1,051,444 | 1,160,668,221 |
| 2024-02-23 | 10.76 | 10.86 | 10.63 | 10.77 | +0.19% | 624,244 | 670,242,815 |
| 2024-02-22 | 10.59 | 10.88 | 10.55 | 10.75 | +0.84% | 693,546 | 741,688,781 |
| 2024-02-21 | 10.55 | 11.03 | 10.47 | 10.66 | -0.56% | 948,367 | 1,019,656,107 |
| 2024-02-20 | 10.36 | 10.9 | 10.29 | 10.72 | +2.39% | 871,272 | 924,937,778 |
| 2024-02-19 | 10.3 | 10.55 | 9.97 | 10.47 | +1.26% | 712,314 | 735,860,340 |
| 2024-02-08 | 10.38 | 10.75 | 10.3 | 10.34 | +0.68% | 827,555 | 871,452,760 |
| 2024-02-07 | 10.09 | 10.31 | 10.05 | 10.27 | +0.79% | 946,504 | 965,613,290 |
| 2024-02-06 | 9.13 | 10.39 | 9.13 | 10.19 | +3.87% | 1,259,070 | 1,221,034,695 |
| 2024-02-05 | 10.59 | 11.14 | 9.81 | 9.81 | -10% | 1,705,491 | 1,803,841,884 |
| 2024-02-02 | 10.76 | 11.36 | 10.25 | 10.9 | +0.74% | 2,064,454 | 2,241,132,631 |
| 2024-02-01 | 10.21 | 11.37 | 10.2 | 10.82 | +4.64% | 1,868,265 | 2,058,653,959 |
| 2024-01-31 | 9.84 | 10.73 | 9.84 | 10.34 | +4.34% | 916,841 | 944,228,105 |
| 2024-01-30 | 9.91 | 10.12 | 9.85 | 9.91 | -1.29% | 350,939 | 351,204,018 |
| 2024-01-29 | 10.19 | 10.35 | 10.02 | 10.04 | -2.43% | 489,113 | 496,766,236 |
| 2024-01-26 | 10.33 | 10.49 | 10.18 | 10.29 | -3.11% | 815,733 | 841,371,382 |
| 2024-01-25 | 9.82 | 10.86 | 9.74 | 10.62 | +7.6% | 1,251,696 | 1,313,538,417 |
| 2024-01-24 | 9.44 | 9.95 | 9.21 | 9.87 | +5.45% | 410,695 | 394,759,770 |
| 2024-01-23 | 9.22 | 9.44 | 9.07 | 9.36 | +1.41% | 182,231 | 169,560,221 |
| 2024-01-22 | 9.55 | 9.59 | 9.11 | 9.23 | -3.35% | 189,821 | 178,197,861 |
| 2024-01-19 | 9.62 | 9.64 | 9.53 | 9.55 | -1.14% | 112,639 | 107,935,970 |
| 2024-01-18 | 9.62 | 9.69 | 9.36 | 9.66 | -0.21% | 286,462 | 272,643,236 |
| 2024-01-17 | 9.82 | 9.84 | 9.68 | 9.68 | -1.83% | 105,100 | 102,761,239 |
| 2024-01-16 | 9.69 | 9.86 | 9.67 | 9.86 | +1.44% | 128,560 | 125,537,172 |
| 2024-01-15 | 9.68 | 9.82 | 9.67 | 9.72 | -0.31% | 75,267 | 73,272,777 |
| 2024-01-12 | 9.81 | 9.92 | 9.74 | 9.75 | -0.91% | 107,090 | 105,288,423 |
| 2024-01-11 | 9.7 | 9.89 | 9.7 | 9.84 | +1.13% | 108,010 | 106,078,226 |
| 2024-01-10 | 9.72 | 9.8 | 9.61 | 9.73 | -0.21% | 114,051 | 110,834,701 |
| 2024-01-09 | 9.88 | 9.94 | 9.7 | 9.75 | -1.32% | 151,113 | 148,519,077 |
| 2024-01-08 | 10.05 | 10.05 | 9.88 | 9.88 | -1.59% | 162,625 | 161,591,456 |
| 2024-01-05 | 10.14 | 10.22 | 10.01 | 10.04 | -1.08% | 120,694 | 122,146,834 |
| 2024-01-04 | 10.24 | 10.26 | 10.1 | 10.15 | -0.98% | 109,814 | 111,628,493 |
| 2024-01-03 | 10.19 | 10.28 | 10.19 | 10.25 | +0.39% | 96,009 | 98,359,065 |
| 2024-01-02 | 10.33 | 10.33 | 10.21 | 10.21 | -0.78% | 124,153 | 127,295,997 |
| 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：