股票概览
10.74
+2.48%
+0.26
10.58
开盘价
10.75
最高价
10.54
最低价
34,364
成交量
数据更新至: 2024-05-20
技术指标
10.59
MA5 (5日均线)
10.59
MA10 (10日均线)
10.34
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 | 10.58 | 10.75 | 10.54 | 10.74 | +2.48% | 34,364 | 36,638,796 |
| 2024-05-17 | 10.39 | 10.57 | 10.34 | 10.48 | +0.38% | 26,874 | 28,073,714 |
| 2024-05-16 | 10.46 | 10.54 | 10.3 | 10.44 | -0.57% | 39,806 | 41,468,367 |
| 2024-05-15 | 10.71 | 10.8 | 10.44 | 10.5 | -2.51% | 48,528 | 51,242,494 |
| 2024-05-14 | 10.72 | 10.93 | 10.66 | 10.77 | -0.74% | 47,607 | 51,405,026 |
| 2024-05-13 | 10.67 | 10.95 | 10.67 | 10.85 | +1.78% | 73,238 | 79,312,070 |
| 2024-05-10 | 10.54 | 10.72 | 10.54 | 10.66 | +0.66% | 39,634 | 42,125,674 |
| 2024-05-09 | 10.44 | 10.6 | 10.4 | 10.59 | +1.34% | 36,362 | 38,346,773 |
| 2024-05-08 | 10.35 | 10.5 | 10.35 | 10.45 | +0.48% | 29,953 | 31,284,707 |
| 2024-05-07 | 10.47 | 10.54 | 10.37 | 10.4 | -0.57% | 32,136 | 33,568,567 |
| 2024-05-06 | 10.25 | 10.52 | 10.22 | 10.46 | +2.95% | 57,752 | 60,073,133 |
| 2024-04-30 | 10.05 | 10.18 | 9.94 | 10.16 | +1.09% | 26,327 | 26,651,755 |
| 2024-04-29 | 9.92 | 10.07 | 9.87 | 10.05 | +0.7% | 27,407 | 27,412,331 |
| 2024-04-26 | 10.03 | 10.14 | 9.87 | 9.98 | -0.6% | 36,305 | 36,125,620 |
| 2024-04-25 | 10.04 | 10.15 | 9.98 | 10.04 | 0% | 18,468 | 18,564,573 |
| 2024-04-24 | 9.98 | 10.08 | 9.88 | 10.04 | +1.31% | 24,133 | 24,143,147 |
| 2024-04-23 | 10.08 | 10.11 | 9.85 | 9.91 | -1.29% | 27,259 | 27,207,497 |
| 2024-04-22 | 10.03 | 10.24 | 9.89 | 10.04 | -1.08% | 46,633 | 46,892,719 |
| 2024-04-19 | 9.94 | 10.26 | 9.93 | 10.15 | +1.5% | 35,086 | 35,612,593 |
| 2024-04-18 | 10.15 | 10.15 | 9.94 | 10 | -1.77% | 42,509 | 42,761,312 |
| 2024-04-17 | 9.76 | 10.18 | 9.75 | 10.18 | +4.84% | 43,483 | 43,631,860 |
| 2024-04-16 | 9.94 | 10.05 | 9.71 | 9.71 | -3% | 51,210 | 50,433,142 |
| 2024-04-15 | 9.9 | 10.15 | 9.87 | 10.01 | 0% | 45,050 | 45,108,312 |
| 2024-04-12 | 10.04 | 10.14 | 9.98 | 10.01 | -0.6% | 23,771 | 23,917,374 |
| 2024-04-11 | 10.04 | 10.12 | 9.9 | 10.07 | +1% | 27,446 | 27,609,445 |
| 2024-04-10 | 9.93 | 10.08 | 9.9 | 9.97 | +0.4% | 27,948 | 27,885,890 |
| 2024-04-09 | 9.92 | 9.97 | 9.85 | 9.93 | +0.2% | 18,500 | 18,344,371 |
| 2024-04-08 | 9.83 | 10.01 | 9.78 | 9.91 | +0.51% | 33,737 | 33,490,735 |
| 2024-04-03 | 9.88 | 9.88 | 9.76 | 9.86 | +0.41% | 23,389 | 22,945,516 |
| 2024-04-02 | 9.78 | 9.83 | 9.73 | 9.82 | +1.03% | 33,476 | 32,743,155 |
| 2024-04-01 | 9.48 | 9.73 | 9.48 | 9.72 | +2.64% | 39,345 | 37,988,955 |
| 2024-03-29 | 9.3 | 9.49 | 9.26 | 9.47 | +2.05% | 30,120 | 28,342,184 |
| 2024-03-28 | 9.15 | 9.3 | 9.15 | 9.28 | +0.87% | 22,474 | 20,767,821 |
| 2024-03-27 | 9.28 | 9.36 | 9.2 | 9.2 | -1.6% | 22,126 | 20,541,048 |
| 2024-03-26 | 9.29 | 9.35 | 9.14 | 9.35 | +0.86% | 26,289 | 24,309,250 |
| 2024-03-25 | 9.33 | 9.42 | 9.27 | 9.27 | -0.75% | 28,741 | 26,827,547 |
| 2024-03-22 | 9.49 | 9.51 | 9.34 | 9.34 | -1.48% | 19,603 | 18,436,264 |
| 2024-03-21 | 9.51 | 9.53 | 9.42 | 9.48 | +0.11% | 15,082 | 14,293,235 |
| 2024-03-20 | 9.5 | 9.51 | 9.43 | 9.47 | -0.11% | 15,512 | 14,686,105 |
| 2024-03-19 | 9.53 | 9.56 | 9.44 | 9.48 | -0.42% | 20,562 | 19,545,033 |
| 2024-03-18 | 9.51 | 9.54 | 9.43 | 9.52 | +0.95% | 28,301 | 26,826,885 |
| 2024-03-15 | 9.38 | 9.44 | 9.36 | 9.43 | +0.43% | 20,116 | 18,920,072 |
| 2024-03-14 | 9.4 | 9.46 | 9.33 | 9.39 | -0.21% | 17,575 | 16,520,912 |
| 2024-03-13 | 9.35 | 9.44 | 9.31 | 9.41 | +0.43% | 22,792 | 21,374,961 |
| 2024-03-12 | 9.39 | 9.42 | 9.31 | 9.37 | 0% | 24,507 | 22,942,098 |
| 2024-03-11 | 9.27 | 9.38 | 9.27 | 9.37 | +0.86% | 20,515 | 19,138,160 |
| 2024-03-08 | 9.25 | 9.3 | 9.22 | 9.29 | +0.54% | 13,864 | 12,844,658 |
| 2024-03-07 | 9.25 | 9.32 | 9.23 | 9.24 | 0% | 23,380 | 21,689,200 |
| 2024-03-06 | 9.13 | 9.31 | 9.13 | 9.24 | +0.54% | 27,154 | 25,115,290 |
| 2024-03-05 | 9.22 | 9.26 | 9.15 | 9.19 | -0.54% | 24,954 | 22,961,170 |
| 2024-03-04 | 9.4 | 9.45 | 9.13 | 9.24 | -2.53% | 58,736 | 54,187,402 |
| 2024-03-01 | 9.47 | 9.85 | 9.34 | 9.48 | +0.21% | 64,218 | 60,898,338 |
| 2024-02-29 | 9.11 | 9.46 | 9.08 | 9.46 | +3.84% | 55,077 | 51,239,037 |
| 2024-02-28 | 9.36 | 9.52 | 9.1 | 9.11 | -2.57% | 48,048 | 44,699,145 |
| 2024-02-27 | 9.23 | 9.36 | 9.13 | 9.35 | +1.41% | 29,599 | 27,426,950 |
| 2024-02-26 | 9.18 | 9.34 | 9.15 | 9.22 | +0.22% | 36,236 | 33,459,039 |
| 2024-02-23 | 9.15 | 9.22 | 9.09 | 9.2 | 0% | 29,903 | 27,414,624 |
| 2024-02-22 | 9.21 | 9.3 | 9.1 | 9.2 | +0.22% | 37,748 | 34,669,961 |
| 2024-02-21 | 9.11 | 9.38 | 9.08 | 9.18 | -0.11% | 35,083 | 32,527,082 |
| 2024-02-20 | 9.19 | 9.27 | 9.1 | 9.19 | -0.54% | 32,122 | 29,482,833 |
| 2024-02-19 | 8.88 | 9.36 | 8.82 | 9.24 | +4.41% | 67,420 | 61,257,536 |
| 2024-02-08 | 8.55 | 8.9 | 8.32 | 8.85 | +3.39% | 72,533 | 62,196,877 |
| 2024-02-07 | 8.62 | 8.8 | 8.4 | 8.56 | -1.04% | 57,012 | 49,025,283 |
| 2024-02-06 | 8.26 | 8.75 | 7.98 | 8.65 | +4.34% | 52,990 | 44,216,202 |
| 2024-02-05 | 8.83 | 8.85 | 8.15 | 8.29 | -5.58% | 55,141 | 46,106,445 |
| 2024-02-02 | 9.01 | 9.17 | 8.54 | 8.78 | -2.77% | 43,470 | 38,637,735 |
| 2024-02-01 | 9.18 | 9.23 | 8.95 | 9.03 | -1.95% | 34,331 | 31,136,621 |
| 2024-01-31 | 9.36 | 9.47 | 9.16 | 9.21 | -2.13% | 31,789 | 29,527,333 |
| 2024-01-30 | 9.59 | 9.68 | 9.39 | 9.41 | -2.69% | 21,973 | 20,959,061 |
| 2024-01-29 | 9.76 | 9.88 | 9.61 | 9.67 | -0.92% | 20,503 | 19,914,946 |
| 2024-01-26 | 9.7 | 9.89 | 9.62 | 9.76 | +0.83% | 31,251 | 30,626,605 |
| 2024-01-25 | 9.45 | 9.69 | 9.38 | 9.68 | +2.98% | 35,211 | 33,642,489 |
| 2024-01-24 | 9.31 | 9.4 | 9.05 | 9.4 | +1.95% | 37,729 | 34,970,940 |
| 2024-01-23 | 9.22 | 9.3 | 8.93 | 9.22 | +0.11% | 35,913 | 32,645,613 |
| 2024-01-22 | 9.69 | 9.79 | 9.12 | 9.21 | -5.15% | 41,824 | 39,651,799 |
| 2024-01-19 | 9.75 | 9.84 | 9.64 | 9.71 | -0.31% | 25,455 | 24,785,899 |
| 2024-01-18 | 9.96 | 9.96 | 9.48 | 9.74 | -2.4% | 44,923 | 43,350,627 |
| 2024-01-17 | 10.1 | 10.17 | 9.95 | 9.98 | -1.09% | 21,507 | 21,715,395 |
| 2024-01-16 | 10.23 | 10.3 | 10.01 | 10.09 | -1.85% | 35,240 | 35,603,280 |
| 2024-01-15 | 10.23 | 10.33 | 10.18 | 10.28 | +0.39% | 18,592 | 19,080,690 |
| 2024-01-12 | 10.27 | 10.41 | 10.22 | 10.24 | -0.29% | 20,570 | 21,188,709 |
| 2024-01-11 | 10.28 | 10.33 | 10.2 | 10.27 | -0.1% | 16,353 | 16,798,464 |
| 2024-01-10 | 10.4 | 10.41 | 10.24 | 10.28 | -1.15% | 17,983 | 18,535,689 |
| 2024-01-09 | 10.26 | 10.44 | 10.25 | 10.4 | +1.36% | 21,645 | 22,460,880 |
| 2024-01-08 | 10.51 | 10.55 | 10.26 | 10.26 | -2.84% | 29,043 | 30,053,002 |
| 2024-01-05 | 10.7 | 10.73 | 10.5 | 10.56 | -0.85% | 28,368 | 30,086,007 |
| 2024-01-04 | 10.62 | 10.71 | 10.58 | 10.65 | +0.28% | 26,680 | 28,355,324 |
| 2024-01-03 | 10.41 | 10.65 | 10.38 | 10.62 | +1.53% | 43,825 | 46,287,657 |
| 2024-01-02 | 10.2 | 10.48 | 10.18 | 10.46 | +2.15% | 50,840 | 52,701,570 |
| 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：