股票概览
10.21
+2.92%
+0.29
9.95
开盘价
10.28
最高价
9.88
最低价
2,877,407
成交量
数据更新至: 2024-05-20
技术指标
9.96
MA5 (5日均线)
10.02
MA10 (10日均线)
10.24
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 | 9.95 | 10.28 | 9.88 | 10.21 | +2.92% | 2,877,407 | 2,905,889,837 |
| 2024-05-17 | 9.83 | 9.96 | 9.79 | 9.92 | +0.92% | 1,556,888 | 1,539,362,564 |
| 2024-05-16 | 9.92 | 9.94 | 9.81 | 9.83 | -0.61% | 1,299,530 | 1,279,126,308 |
| 2024-05-15 | 9.88 | 9.97 | 9.8 | 9.89 | -0.4% | 1,449,595 | 1,432,059,273 |
| 2024-05-14 | 10.04 | 10.06 | 9.86 | 9.93 | -0.9% | 2,108,588 | 2,092,693,112 |
| 2024-05-13 | 9.93 | 10.1 | 9.91 | 10.02 | -0.6% | 1,671,123 | 1,674,881,462 |
| 2024-05-10 | 10.11 | 10.17 | 10.05 | 10.08 | +0.1% | 1,555,790 | 1,571,078,590 |
| 2024-05-09 | 10.16 | 10.2 | 10.02 | 10.07 | -0.59% | 1,705,342 | 1,720,816,934 |
| 2024-05-08 | 10.07 | 10.32 | 10.06 | 10.13 | +0.1% | 2,045,593 | 2,083,992,061 |
| 2024-05-07 | 9.96 | 10.12 | 9.94 | 10.12 | +1.1% | 2,426,159 | 2,439,617,960 |
| 2024-05-06 | 10 | 10.04 | 9.82 | 10.01 | -2.53% | 4,179,527 | 4,142,433,777 |
| 2024-04-30 | 10.12 | 10.4 | 10.06 | 10.27 | +0.49% | 2,450,672 | 2,520,669,927 |
| 2024-04-29 | 10.59 | 10.59 | 10.2 | 10.22 | -4.31% | 3,321,670 | 3,421,211,088 |
| 2024-04-26 | 10.61 | 10.85 | 10.58 | 10.68 | +1.33% | 2,449,801 | 2,625,222,861 |
| 2024-04-25 | 10.36 | 10.55 | 10.28 | 10.54 | +1.05% | 1,620,017 | 1,687,183,981 |
| 2024-04-24 | 10.39 | 10.45 | 10.24 | 10.43 | +0.77% | 1,582,284 | 1,639,942,725 |
| 2024-04-23 | 10.54 | 10.54 | 10.22 | 10.35 | -2.63% | 2,494,548 | 2,584,610,112 |
| 2024-04-22 | 10.8 | 11.05 | 10.57 | 10.63 | -2.66% | 2,571,758 | 2,763,287,873 |
| 2024-04-19 | 10.69 | 11.06 | 10.68 | 10.92 | +2.82% | 3,417,663 | 3,718,370,991 |
| 2024-04-18 | 10.72 | 10.84 | 10.56 | 10.62 | -2.84% | 2,600,513 | 2,775,276,178 |
| 2024-04-17 | 10.75 | 10.93 | 10.58 | 10.93 | +0.28% | 2,439,975 | 2,623,289,378 |
| 2024-04-16 | 10.6 | 11.02 | 10.59 | 10.9 | +2.16% | 3,185,851 | 3,453,312,340 |
| 2024-04-15 | 10.17 | 10.73 | 10.12 | 10.67 | +3.89% | 2,676,636 | 2,809,133,935 |
| 2024-04-12 | 10.19 | 10.31 | 10.14 | 10.27 | +0.39% | 1,583,924 | 1,621,717,959 |
| 2024-04-11 | 10.24 | 10.37 | 10.18 | 10.23 | -0.39% | 1,588,785 | 1,629,392,486 |
| 2024-04-10 | 10.06 | 10.33 | 10.03 | 10.27 | +1.48% | 1,790,332 | 1,826,061,454 |
| 2024-04-09 | 10.23 | 10.42 | 9.97 | 10.12 | -1.46% | 1,981,017 | 2,010,125,333 |
| 2024-04-08 | 10.05 | 10.52 | 10 | 10.27 | +0.88% | 2,814,909 | 2,899,428,549 |
| 2024-04-03 | 10.07 | 10.34 | 10 | 10.18 | +2.21% | 2,828,126 | 2,879,116,081 |
| 2024-04-02 | 9.79 | 10.12 | 9.78 | 9.96 | +2.26% | 2,221,506 | 2,211,912,874 |
| 2024-04-01 | 9.8 | 9.9 | 9.66 | 9.74 | -1.42% | 1,941,360 | 1,897,318,194 |
| 2024-03-29 | 9.33 | 9.9 | 9.32 | 9.88 | +6.81% | 2,646,471 | 2,568,975,098 |
| 2024-03-28 | 9.18 | 9.32 | 9.04 | 9.25 | +0.87% | 1,575,853 | 1,448,963,366 |
| 2024-03-27 | 9.14 | 9.24 | 9.09 | 9.17 | -0.43% | 1,324,508 | 1,213,742,880 |
| 2024-03-26 | 9.29 | 9.33 | 9.11 | 9.21 | -0.75% | 1,909,465 | 1,756,886,631 |
| 2024-03-25 | 9.04 | 9.38 | 9.03 | 9.28 | +2.2% | 1,802,881 | 1,667,558,403 |
| 2024-03-22 | 9.11 | 9.23 | 8.96 | 9.08 | -0.98% | 1,604,447 | 1,454,068,494 |
| 2024-03-21 | 9.08 | 9.23 | 9.03 | 9.17 | +0.33% | 1,207,836 | 1,105,290,823 |
| 2024-03-20 | 8.93 | 9.18 | 8.81 | 9.14 | +2.7% | 1,831,316 | 1,658,626,118 |
| 2024-03-19 | 8.88 | 9.05 | 8.87 | 8.9 | +0.45% | 1,548,478 | 1,389,004,779 |
| 2024-03-18 | 8.83 | 8.92 | 8.75 | 8.86 | +0.11% | 1,084,721 | 957,393,644 |
| 2024-03-15 | 8.8 | 8.88 | 8.69 | 8.85 | +0.68% | 1,610,674 | 1,417,302,911 |
| 2024-03-14 | 8.68 | 8.92 | 8.67 | 8.79 | +1.15% | 2,136,978 | 1,887,040,144 |
| 2024-03-13 | 8.63 | 8.75 | 8.53 | 8.69 | +0.12% | 1,738,542 | 1,506,428,844 |
| 2024-03-12 | 8.95 | 8.96 | 8.66 | 8.68 | -3.56% | 2,569,199 | 2,250,245,327 |
| 2024-03-11 | 9.1 | 9.14 | 8.89 | 9 | -1.96% | 2,231,140 | 2,006,531,744 |
| 2024-03-08 | 9.05 | 9.21 | 8.96 | 9.18 | +1.21% | 2,027,216 | 1,845,160,428 |
| 2024-03-07 | 8.95 | 9.24 | 8.95 | 9.07 | +1% | 2,129,867 | 1,939,805,586 |
| 2024-03-06 | 9.03 | 9.18 | 8.92 | 8.98 | -0.77% | 1,919,105 | 1,735,199,602 |
| 2024-03-05 | 9.05 | 9.14 | 8.93 | 9.05 | -0.77% | 2,499,299 | 2,258,240,356 |
| 2024-03-04 | 8.81 | 9.15 | 8.78 | 9.12 | +3.87% | 3,135,454 | 2,822,418,974 |
| 2024-03-01 | 8.78 | 8.88 | 8.72 | 8.78 | -0.68% | 1,767,140 | 1,552,046,718 |
| 2024-02-29 | 8.78 | 8.88 | 8.74 | 8.84 | 0% | 2,069,396 | 1,822,502,487 |
| 2024-02-28 | 8.81 | 8.97 | 8.68 | 8.84 | -0.45% | 2,787,274 | 2,457,073,691 |
| 2024-02-27 | 8.84 | 9.01 | 8.8 | 8.88 | +0.45% | 2,084,087 | 1,851,012,781 |
| 2024-02-26 | 9 | 9.13 | 8.81 | 8.84 | -2.54% | 2,487,285 | 2,223,115,168 |
| 2024-02-23 | 9.29 | 9.33 | 9 | 9.07 | -1.52% | 2,824,847 | 2,570,115,752 |
| 2024-02-22 | 8.63 | 9.21 | 8.63 | 9.21 | +5.74% | 3,224,117 | 2,885,728,609 |
| 2024-02-21 | 8.6 | 8.94 | 8.58 | 8.71 | +0.81% | 3,122,879 | 2,738,330,683 |
| 2024-02-20 | 8.6 | 8.67 | 8.52 | 8.64 | -0.12% | 1,845,503 | 1,589,633,077 |
| 2024-02-19 | 8.28 | 8.66 | 8.21 | 8.65 | +4.47% | 3,215,738 | 2,732,246,801 |
| 2024-02-08 | 8.21 | 8.4 | 8.13 | 8.28 | -0.36% | 2,687,418 | 2,220,830,979 |
| 2024-02-07 | 8.1 | 8.32 | 7.93 | 8.31 | +2.34% | 3,734,261 | 3,027,913,356 |
| 2024-02-06 | 8.25 | 8.34 | 8.04 | 8.12 | -2.29% | 3,280,114 | 2,674,727,053 |
| 2024-02-05 | 8.06 | 8.42 | 8.06 | 8.31 | +2.59% | 4,355,672 | 3,600,174,086 |
| 2024-02-02 | 8.1 | 8.3 | 7.97 | 8.1 | -0.61% | 3,083,389 | 2,519,513,412 |
| 2024-02-01 | 8.2 | 8.35 | 8.09 | 8.15 | -2.51% | 3,644,043 | 2,985,635,987 |
| 2024-01-31 | 8.34 | 8.56 | 8.3 | 8.36 | -0.48% | 3,218,143 | 2,709,883,367 |
| 2024-01-30 | 8.32 | 8.65 | 8.3 | 8.4 | 0% | 3,644,251 | 3,082,528,804 |
| 2024-01-29 | 8.39 | 8.85 | 8.25 | 8.4 | -1.18% | 5,863,925 | 4,976,919,504 |
| 2024-01-26 | 8.05 | 8.55 | 7.88 | 8.5 | +6.38% | 5,930,096 | 4,823,883,680 |
| 2024-01-25 | 7.3 | 7.99 | 7.27 | 7.99 | +10.06% | 3,780,275 | 2,909,825,460 |
| 2024-01-24 | 7.02 | 7.27 | 6.99 | 7.26 | +3.57% | 1,699,854 | 1,215,700,399 |
| 2024-01-23 | 7.01 | 7.08 | 6.86 | 7.01 | -0.57% | 1,353,855 | 943,482,518 |
| 2024-01-22 | 7.14 | 7.2 | 6.98 | 7.05 | -1.26% | 1,309,311 | 931,752,789 |
| 2024-01-19 | 7.15 | 7.2 | 7.05 | 7.14 | -0.7% | 1,196,944 | 854,091,376 |
| 2024-01-18 | 7.22 | 7.27 | 6.89 | 7.19 | -0.14% | 1,955,629 | 1,383,391,364 |
| 2024-01-17 | 7.3 | 7.34 | 7.2 | 7.2 | -1.91% | 1,008,841 | 733,811,243 |
| 2024-01-16 | 7.31 | 7.37 | 7.25 | 7.34 | +0.14% | 1,006,076 | 735,850,339 |
| 2024-01-15 | 7.21 | 7.35 | 7.18 | 7.33 | +1.38% | 872,155 | 635,988,823 |
| 2024-01-12 | 7.26 | 7.3 | 7.17 | 7.23 | 0% | 950,054 | 686,252,130 |
| 2024-01-11 | 7.37 | 7.39 | 7.2 | 7.23 | -2.43% | 1,287,456 | 937,044,631 |
| 2024-01-10 | 7.46 | 7.55 | 7.39 | 7.41 | -0.67% | 798,491 | 594,867,513 |
| 2024-01-09 | 7.38 | 7.48 | 7.32 | 7.46 | -0.13% | 1,069,872 | 794,234,789 |
| 2024-01-08 | 7.5 | 7.57 | 7.42 | 7.47 | -0.27% | 1,166,565 | 873,973,695 |
| 2024-01-05 | 7.39 | 7.59 | 7.35 | 7.49 | +0.81% | 1,529,002 | 1,149,424,617 |
| 2024-01-04 | 7.33 | 7.46 | 7.32 | 7.43 | +2.06% | 1,493,913 | 1,103,951,799 |
| 2024-01-03 | 7.14 | 7.3 | 7.11 | 7.28 | +1.96% | 1,346,559 | 975,419,831 |
| 2024-01-02 | 7.06 | 7.19 | 7.05 | 7.14 | +1.13% | 1,226,087 | 873,933,752 |
| 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：