股票概览
10.21
+0.1%
+0.01
10.18
开盘价
10.36
最高价
10.01
最低价
465,972
成交量
数据更新至: 2024-05-20
技术指标
10.19
MA5 (5日均线)
10.14
MA10 (10日均线)
10.01
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 | 10.18 | 10.36 | 10.01 | 10.21 | +0.1% | 465,972 | 474,818,416 |
| 2024-05-17 | 10.08 | 10.28 | 9.9 | 10.2 | +2% | 461,563 | 466,873,028 |
| 2024-05-16 | 10.15 | 10.48 | 9.96 | 10 | -1.48% | 538,739 | 548,760,609 |
| 2024-05-15 | 10.28 | 10.66 | 10.11 | 10.15 | -2.12% | 638,650 | 663,670,557 |
| 2024-05-14 | 10.5 | 10.5 | 9.86 | 10.37 | -2.17% | 709,084 | 723,744,232 |
| 2024-05-13 | 10.18 | 10.86 | 9.9 | 10.6 | +3.52% | 859,206 | 891,911,747 |
| 2024-05-10 | 10.48 | 10.95 | 10.1 | 10.24 | -0.39% | 845,951 | 882,540,505 |
| 2024-05-09 | 9.56 | 10.47 | 9.47 | 10.28 | +7.98% | 846,060 | 855,284,859 |
| 2024-05-08 | 9.8 | 9.8 | 9.4 | 9.52 | -3.45% | 450,263 | 431,442,640 |
| 2024-05-07 | 9.95 | 10.18 | 9.74 | 9.86 | -0.5% | 488,753 | 486,038,490 |
| 2024-05-06 | 10 | 10.14 | 9.83 | 9.91 | +1.12% | 534,891 | 531,975,717 |
| 2024-04-30 | 10.19 | 10.26 | 9.55 | 9.8 | -4.2% | 785,795 | 771,222,720 |
| 2024-04-29 | 10.36 | 10.52 | 10.04 | 10.23 | -1.54% | 812,421 | 830,269,061 |
| 2024-04-26 | 10.21 | 10.91 | 10.21 | 10.39 | +0.78% | 897,106 | 951,260,059 |
| 2024-04-25 | 10.3 | 10.69 | 10.19 | 10.31 | -0.19% | 883,738 | 920,331,173 |
| 2024-04-24 | 9.45 | 10.43 | 9.45 | 10.33 | +8.85% | 1,108,507 | 1,124,933,130 |
| 2024-04-23 | 9.48 | 9.88 | 9.44 | 9.49 | -0.11% | 806,596 | 775,366,306 |
| 2024-04-22 | 9.5 | 9.6 | 9 | 9.5 | -2.86% | 1,040,313 | 974,292,157 |
| 2024-04-19 | 9.27 | 10.01 | 9.27 | 9.78 | +7.47% | 1,649,869 | 1,607,557,550 |
| 2024-04-18 | 8.81 | 9.54 | 8.68 | 9.1 | +4.48% | 1,314,511 | 1,190,744,808 |
| 2024-04-17 | 8.06 | 8.71 | 8.05 | 8.71 | +9.97% | 755,533 | 643,582,526 |
| 2024-04-16 | 7.92 | 8.23 | 7.69 | 7.92 | -0.88% | 405,606 | 322,991,545 |
| 2024-04-15 | 8.01 | 8.11 | 7.79 | 7.99 | +0.63% | 266,549 | 212,754,667 |
| 2024-04-12 | 8.17 | 8.19 | 7.92 | 7.94 | -2.1% | 215,673 | 173,012,944 |
| 2024-04-11 | 8.05 | 8.23 | 7.96 | 8.11 | -0.37% | 209,604 | 170,465,884 |
| 2024-04-10 | 8.25 | 8.28 | 7.93 | 8.14 | -1.69% | 365,976 | 296,152,466 |
| 2024-04-09 | 8.22 | 8.36 | 8.22 | 8.28 | +0.49% | 199,719 | 165,359,764 |
| 2024-04-08 | 8.45 | 8.52 | 8.23 | 8.24 | -3.06% | 308,118 | 256,965,267 |
| 2024-04-03 | 8.65 | 8.66 | 8.3 | 8.5 | -3.85% | 483,803 | 410,787,862 |
| 2024-04-02 | 8.7 | 9.09 | 8.6 | 8.84 | +1.96% | 765,250 | 680,404,985 |
| 2024-04-01 | 8.51 | 8.75 | 8.44 | 8.67 | +1.52% | 536,790 | 462,574,089 |
| 2024-03-29 | 8.51 | 8.76 | 8.35 | 8.54 | +0.35% | 709,744 | 607,293,928 |
| 2024-03-28 | 8.01 | 8.67 | 7.98 | 8.51 | +7.45% | 751,513 | 631,941,617 |
| 2024-03-27 | 7.96 | 8.32 | 7.75 | 7.92 | -0.13% | 437,314 | 350,279,084 |
| 2024-03-26 | 8.05 | 8.1 | 7.77 | 7.93 | -0.75% | 316,128 | 249,952,659 |
| 2024-03-25 | 8.27 | 8.38 | 7.99 | 7.99 | -3.27% | 482,426 | 395,133,634 |
| 2024-03-22 | 8.83 | 8.83 | 8.26 | 8.26 | -6.03% | 1,025,343 | 872,220,402 |
| 2024-03-21 | 8.11 | 8.79 | 8.04 | 8.79 | +10.01% | 855,757 | 726,202,559 |
| 2024-03-20 | 7.75 | 8.24 | 7.67 | 7.99 | +4.72% | 462,806 | 365,765,901 |
| 2024-03-19 | 7.64 | 7.8 | 7.62 | 7.63 | -0.78% | 208,830 | 161,009,528 |
| 2024-03-18 | 7.61 | 7.77 | 7.54 | 7.69 | +1.59% | 262,199 | 200,502,628 |
| 2024-03-15 | 7.51 | 7.6 | 7.46 | 7.57 | +0.4% | 117,886 | 88,689,166 |
| 2024-03-14 | 7.62 | 7.65 | 7.43 | 7.54 | -1.18% | 164,256 | 124,139,168 |
| 2024-03-13 | 7.51 | 7.78 | 7.46 | 7.63 | +1.73% | 307,146 | 234,548,645 |
| 2024-03-12 | 7.27 | 7.6 | 7.22 | 7.5 | +3.02% | 237,098 | 175,866,650 |
| 2024-03-11 | 7.2 | 7.34 | 7.2 | 7.28 | +0.83% | 115,572 | 83,864,208 |
| 2024-03-08 | 7.11 | 7.22 | 7.1 | 7.22 | +1.69% | 83,435 | 59,810,364 |
| 2024-03-07 | 7.19 | 7.26 | 7.09 | 7.1 | -1.25% | 126,002 | 90,593,580 |
| 2024-03-06 | 7.18 | 7.31 | 7.16 | 7.19 | +2.86% | 183,310 | 132,252,285 |
| 2024-03-05 | 7.07 | 7.1 | 6.96 | 6.99 | -1.13% | 69,255 | 48,584,762 |
| 2024-03-04 | 7.16 | 7.16 | 7 | 7.07 | -0.98% | 86,146 | 60,744,910 |
| 2024-03-01 | 7.12 | 7.22 | 7.09 | 7.14 | 0% | 79,758 | 56,916,541 |
| 2024-02-29 | 6.98 | 7.15 | 6.98 | 7.14 | +2% | 79,523 | 56,349,811 |
| 2024-02-28 | 7.22 | 7.37 | 7 | 7 | -3.58% | 177,567 | 127,624,148 |
| 2024-02-27 | 7 | 7.31 | 6.97 | 7.26 | +3.42% | 141,233 | 100,853,342 |
| 2024-02-26 | 7.02 | 7.14 | 6.97 | 7.02 | 0% | 92,786 | 65,408,478 |
| 2024-02-23 | 7 | 7.04 | 6.94 | 7.02 | +0.29% | 78,739 | 55,060,648 |
| 2024-02-22 | 6.95 | 7.05 | 6.93 | 7 | +0.14% | 76,647 | 53,488,956 |
| 2024-02-21 | 6.85 | 7.11 | 6.83 | 6.99 | +1.16% | 84,133 | 58,969,590 |
| 2024-02-20 | 6.92 | 6.93 | 6.81 | 6.91 | -0.29% | 56,287 | 38,766,500 |
| 2024-02-19 | 6.92 | 6.99 | 6.86 | 6.93 | +1.17% | 82,021 | 56,807,090 |
| 2024-02-08 | 6.49 | 6.87 | 6.46 | 6.85 | +6.86% | 122,314 | 81,648,146 |
| 2024-02-07 | 6.46 | 6.63 | 6.34 | 6.41 | -0.62% | 91,278 | 59,187,127 |
| 2024-02-06 | 6.13 | 6.56 | 5.95 | 6.45 | +4.2% | 83,735 | 52,287,860 |
| 2024-02-05 | 6.51 | 6.52 | 5.94 | 6.19 | -5.06% | 128,782 | 79,479,489 |
| 2024-02-02 | 6.74 | 6.8 | 6.36 | 6.52 | -3.26% | 111,979 | 73,725,868 |
| 2024-02-01 | 6.8 | 6.88 | 6.63 | 6.74 | -1.61% | 86,064 | 58,043,339 |
| 2024-01-31 | 6.96 | 7 | 6.76 | 6.85 | -1.58% | 89,662 | 61,493,535 |
| 2024-01-30 | 7.06 | 7.18 | 6.93 | 6.96 | -2.66% | 59,705 | 42,104,634 |
| 2024-01-29 | 7.25 | 7.28 | 7.14 | 7.15 | -0.97% | 66,478 | 47,845,572 |
| 2024-01-26 | 7.25 | 7.35 | 7.2 | 7.22 | -0.41% | 65,885 | 47,889,719 |
| 2024-01-25 | 7.02 | 7.27 | 7.01 | 7.25 | +3.28% | 103,059 | 73,980,760 |
| 2024-01-24 | 7.02 | 7.06 | 6.8 | 7.02 | +0.86% | 85,387 | 59,395,817 |
| 2024-01-23 | 6.74 | 7.03 | 6.61 | 6.96 | +3.26% | 93,859 | 64,367,923 |
| 2024-01-22 | 7.11 | 7.11 | 6.66 | 6.74 | -5.73% | 99,659 | 68,822,175 |
| 2024-01-19 | 7.06 | 7.16 | 7.03 | 7.15 | +1.27% | 69,337 | 49,274,312 |
| 2024-01-18 | 7.11 | 7.15 | 6.89 | 7.06 | -0.98% | 113,648 | 79,386,230 |
| 2024-01-17 | 7.22 | 7.25 | 7.12 | 7.13 | -1.52% | 60,611 | 43,652,622 |
| 2024-01-16 | 7.2 | 7.26 | 7.14 | 7.24 | 0% | 57,717 | 41,569,142 |
| 2024-01-15 | 7.21 | 7.26 | 7.15 | 7.24 | 0% | 51,619 | 37,185,266 |
| 2024-01-12 | 7.25 | 7.35 | 7.21 | 7.24 | -0.28% | 64,557 | 47,035,123 |
| 2024-01-11 | 7.14 | 7.27 | 7.13 | 7.26 | +1.54% | 65,502 | 47,188,508 |
| 2024-01-10 | 7.22 | 7.25 | 7.12 | 7.15 | -1.24% | 57,399 | 41,192,628 |
| 2024-01-09 | 7.21 | 7.3 | 7.18 | 7.24 | +0.28% | 71,453 | 51,672,915 |
| 2024-01-08 | 7.32 | 7.35 | 7.21 | 7.22 | -1.1% | 88,665 | 64,461,089 |
| 2024-01-05 | 7.41 | 7.43 | 7.27 | 7.3 | -1.22% | 81,018 | 59,541,613 |
| 2024-01-04 | 7.36 | 7.44 | 7.32 | 7.39 | +0.41% | 98,245 | 72,531,259 |
| 2024-01-03 | 7.54 | 7.54 | 7.28 | 7.36 | -2.52% | 207,874 | 153,424,026 |
| 2024-01-02 | 7.58 | 7.63 | 7.53 | 7.55 | -0.66% | 98,343 | 74,505,461 |
| 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：