股票概览
11.03
+9.97%
+1
10.03
开盘价
11.03
最高价
10
最低价
82,537
成交量
数据更新至: 2024-05-20
技术指标
10.20
MA5 (5日均线)
10.24
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 | 10.03 | 11.03 | 10 | 11.03 | +9.97% | 82,537 | 88,993,629 |
| 2024-05-17 | 9.8 | 10.05 | 9.8 | 10.03 | +1.62% | 20,047 | 19,925,903 |
| 2024-05-16 | 9.98 | 10.04 | 9.86 | 9.87 | -1.4% | 26,572 | 26,438,534 |
| 2024-05-15 | 10.01 | 10.14 | 10.01 | 10.01 | -0.69% | 17,504 | 17,613,081 |
| 2024-05-14 | 10.08 | 10.2 | 10.06 | 10.08 | +0.1% | 18,874 | 19,099,821 |
| 2024-05-13 | 10.2 | 10.2 | 10.03 | 10.07 | -1.85% | 24,935 | 25,179,182 |
| 2024-05-10 | 10.36 | 10.48 | 10.22 | 10.26 | -0.68% | 25,524 | 26,289,288 |
| 2024-05-09 | 10.28 | 10.48 | 10.28 | 10.33 | +0.1% | 26,999 | 28,047,383 |
| 2024-05-08 | 10.37 | 10.53 | 10.26 | 10.32 | -0.39% | 35,704 | 37,046,559 |
| 2024-05-07 | 10.26 | 10.4 | 10.12 | 10.36 | +0.68% | 41,305 | 42,483,648 |
| 2024-05-06 | 9.94 | 10.3 | 9.94 | 10.29 | +4.36% | 56,356 | 57,330,854 |
| 2024-04-30 | 9.89 | 9.92 | 9.73 | 9.86 | +0.1% | 30,833 | 30,250,372 |
| 2024-04-29 | 9.54 | 9.87 | 9.45 | 9.85 | +3.36% | 42,475 | 41,253,203 |
| 2024-04-26 | 9.35 | 9.53 | 9.35 | 9.53 | +1.49% | 25,489 | 24,088,660 |
| 2024-04-25 | 9.2 | 9.45 | 9.17 | 9.39 | +2.07% | 22,006 | 20,603,101 |
| 2024-04-24 | 9.17 | 9.23 | 9.1 | 9.2 | +0.11% | 14,025 | 12,879,264 |
| 2024-04-23 | 9.23 | 9.36 | 9.17 | 9.19 | -1.08% | 16,031 | 14,805,638 |
| 2024-04-22 | 9.26 | 9.45 | 9.2 | 9.29 | -0.11% | 21,664 | 20,219,343 |
| 2024-04-19 | 9.29 | 9.41 | 9.22 | 9.3 | 0% | 15,527 | 14,453,643 |
| 2024-04-18 | 9.12 | 9.39 | 9.12 | 9.3 | +1.09% | 23,903 | 22,184,639 |
| 2024-04-17 | 9.05 | 9.23 | 8.91 | 9.2 | +3.49% | 29,086 | 26,611,937 |
| 2024-04-16 | 9.19 | 9.26 | 8.88 | 8.89 | -3.26% | 45,224 | 40,638,850 |
| 2024-04-15 | 9.51 | 9.62 | 9.08 | 9.19 | -3.36% | 27,911 | 25,908,237 |
| 2024-04-12 | 9.53 | 9.65 | 9.45 | 9.51 | -0.73% | 18,341 | 17,503,579 |
| 2024-04-11 | 9.62 | 9.7 | 9.42 | 9.58 | -0.42% | 20,647 | 19,867,397 |
| 2024-04-10 | 9.66 | 9.75 | 9.51 | 9.62 | -0.52% | 21,831 | 21,043,836 |
| 2024-04-09 | 9.45 | 9.68 | 9.41 | 9.67 | +2.65% | 27,444 | 26,360,292 |
| 2024-04-08 | 9.64 | 9.72 | 9.41 | 9.42 | -2.28% | 25,722 | 24,550,233 |
| 2024-04-03 | 9.61 | 9.68 | 9.56 | 9.64 | +0.63% | 24,791 | 23,844,338 |
| 2024-04-02 | 9.46 | 9.64 | 9.39 | 9.58 | +1.48% | 32,223 | 30,784,970 |
| 2024-04-01 | 9.21 | 9.45 | 9.17 | 9.44 | +3.51% | 26,154 | 24,466,579 |
| 2024-03-29 | 9.02 | 9.15 | 8.94 | 9.12 | +1% | 17,021 | 15,437,952 |
| 2024-03-28 | 8.96 | 9.13 | 8.93 | 9.03 | +0.56% | 22,109 | 19,965,991 |
| 2024-03-27 | 9.2 | 9.21 | 8.98 | 8.98 | -2.18% | 23,561 | 21,433,878 |
| 2024-03-26 | 9.24 | 9.4 | 9.07 | 9.18 | -0.76% | 25,091 | 23,010,615 |
| 2024-03-25 | 9.47 | 9.52 | 9.22 | 9.25 | -2.12% | 23,173 | 21,675,529 |
| 2024-03-22 | 9.58 | 9.63 | 9.41 | 9.45 | -1.25% | 20,011 | 19,010,083 |
| 2024-03-21 | 9.68 | 9.68 | 9.49 | 9.57 | -0.42% | 16,711 | 16,020,972 |
| 2024-03-20 | 9.54 | 9.63 | 9.5 | 9.61 | +0.95% | 20,105 | 19,235,683 |
| 2024-03-19 | 9.54 | 9.59 | 9.48 | 9.52 | -0.31% | 24,459 | 23,321,666 |
| 2024-03-18 | 9.42 | 9.55 | 9.31 | 9.55 | +2.03% | 28,653 | 27,111,242 |
| 2024-03-15 | 9.18 | 9.39 | 9.1 | 9.36 | +1.85% | 28,029 | 25,959,717 |
| 2024-03-14 | 9.29 | 9.38 | 9.12 | 9.19 | -1.39% | 19,195 | 17,756,240 |
| 2024-03-13 | 9.3 | 9.39 | 9.2 | 9.32 | +0.54% | 17,707 | 16,468,417 |
| 2024-03-12 | 9.18 | 9.27 | 9.13 | 9.27 | +1.2% | 19,566 | 18,018,692 |
| 2024-03-11 | 8.99 | 9.17 | 8.95 | 9.16 | +1.89% | 23,281 | 21,118,958 |
| 2024-03-08 | 9.02 | 9.09 | 8.93 | 8.99 | -0.33% | 17,872 | 16,076,089 |
| 2024-03-07 | 9.11 | 9.17 | 9.01 | 9.02 | -0.99% | 21,755 | 19,745,402 |
| 2024-03-06 | 9.11 | 9.24 | 9.02 | 9.11 | -0.22% | 20,719 | 18,853,806 |
| 2024-03-05 | 9.19 | 9.26 | 9.07 | 9.13 | -0.54% | 27,451 | 25,021,026 |
| 2024-03-04 | 9.46 | 9.48 | 9.15 | 9.18 | -1.71% | 26,794 | 24,711,697 |
| 2024-03-01 | 9.3 | 9.41 | 9.25 | 9.34 | +0.43% | 24,896 | 23,236,963 |
| 2024-02-29 | 9.03 | 9.3 | 9 | 9.3 | +3.33% | 36,526 | 33,680,911 |
| 2024-02-28 | 9.36 | 9.61 | 9 | 9 | -3.85% | 45,940 | 42,727,218 |
| 2024-02-27 | 9.25 | 9.37 | 9.18 | 9.36 | +0.97% | 28,106 | 26,174,352 |
| 2024-02-26 | 9.25 | 9.4 | 9.17 | 9.27 | +0.22% | 27,370 | 25,427,556 |
| 2024-02-23 | 9.19 | 9.28 | 9.05 | 9.25 | +0.76% | 29,722 | 27,290,632 |
| 2024-02-22 | 9.21 | 9.28 | 9.1 | 9.18 | -0.22% | 24,508 | 22,481,815 |
| 2024-02-21 | 9.1 | 9.49 | 9.1 | 9.2 | 0% | 31,330 | 29,247,060 |
| 2024-02-20 | 9.2 | 9.25 | 9.05 | 9.2 | -0.43% | 25,309 | 23,170,274 |
| 2024-02-19 | 9.91 | 9.91 | 9.18 | 9.24 | -4.64% | 55,241 | 51,693,709 |
| 2024-02-08 | 8.87 | 9.81 | 8.87 | 9.69 | +7.67% | 58,611 | 56,362,247 |
| 2024-02-07 | 8.45 | 9.04 | 8.31 | 9 | +7.53% | 51,940 | 45,831,439 |
| 2024-02-06 | 8.03 | 8.54 | 7.91 | 8.37 | +2.2% | 53,183 | 43,629,277 |
| 2024-02-05 | 8.1 | 8.54 | 7.72 | 8.19 | -1.92% | 64,055 | 52,293,366 |
| 2024-02-02 | 8.81 | 8.83 | 8.06 | 8.35 | -4.24% | 33,768 | 28,467,737 |
| 2024-02-01 | 8.88 | 8.89 | 8.5 | 8.72 | -0.91% | 29,041 | 25,285,839 |
| 2024-01-31 | 9.11 | 9.2 | 8.8 | 8.8 | -3.61% | 33,111 | 29,709,364 |
| 2024-01-30 | 9.36 | 9.5 | 9.11 | 9.13 | -3.89% | 26,299 | 24,449,047 |
| 2024-01-29 | 9.85 | 9.86 | 9.5 | 9.5 | -3.46% | 25,593 | 24,639,178 |
| 2024-01-26 | 9.8 | 9.96 | 9.72 | 9.84 | +0.41% | 27,457 | 27,099,455 |
| 2024-01-25 | 9.45 | 9.8 | 9.36 | 9.8 | +4.7% | 24,189 | 23,172,099 |
| 2024-01-24 | 9.31 | 9.38 | 9 | 9.36 | +0.97% | 26,685 | 24,626,054 |
| 2024-01-23 | 9.3 | 9.36 | 9.05 | 9.27 | -0.22% | 32,069 | 29,540,131 |
| 2024-01-22 | 9.91 | 9.91 | 9.21 | 9.29 | -5.97% | 28,977 | 27,705,858 |
| 2024-01-19 | 10.02 | 10.08 | 9.87 | 9.88 | -1% | 19,261 | 19,167,145 |
| 2024-01-18 | 10.15 | 10.15 | 9.7 | 9.98 | -1.19% | 38,910 | 38,466,913 |
| 2024-01-17 | 10.31 | 10.38 | 10.1 | 10.1 | -2.04% | 20,382 | 20,891,581 |
| 2024-01-16 | 10.33 | 10.42 | 10.18 | 10.31 | 0% | 22,323 | 22,958,857 |
| 2024-01-15 | 10.49 | 10.49 | 10.21 | 10.31 | +0.1% | 22,096 | 22,787,602 |
| 2024-01-12 | 10.42 | 10.52 | 10.28 | 10.3 | -0.87% | 23,187 | 24,081,268 |
| 2024-01-11 | 10.16 | 10.47 | 10.12 | 10.39 | +2.26% | 27,293 | 28,145,407 |
| 2024-01-10 | 10.15 | 10.35 | 9.95 | 10.16 | -0.68% | 30,864 | 31,315,865 |
| 2024-01-09 | 10.46 | 10.52 | 10.19 | 10.23 | -1.73% | 32,813 | 33,975,506 |
| 2024-01-08 | 10.75 | 10.75 | 10.4 | 10.41 | -2.44% | 23,749 | 24,982,414 |
| 2024-01-05 | 10.87 | 10.89 | 10.63 | 10.67 | -1.66% | 17,709 | 19,049,745 |
| 2024-01-04 | 10.9 | 10.95 | 10.8 | 10.85 | -0.82% | 16,539 | 17,950,903 |
| 2024-01-03 | 10.89 | 10.96 | 10.82 | 10.94 | +0.83% | 29,959 | 32,685,746 |
| 2024-01-02 | 10.8 | 10.96 | 10.75 | 10.85 | +0.56% | 36,478 | 39,676,413 |
| 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：