股票概览
10.31
+0.39%
+0.04
10.37
开盘价
10.38
最高价
10.25
最低价
14,087
成交量
数据更新至: 2024-05-20
技术指标
10.18
MA5 (5日均线)
10.41
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 | 10.37 | 10.38 | 10.25 | 10.31 | +0.39% | 14,087 | 14,520,755 |
| 2024-05-17 | 10.1 | 10.27 | 9.98 | 10.27 | +1.78% | 15,025 | 15,213,071 |
| 2024-05-16 | 10.08 | 10.29 | 10.05 | 10.09 | 0% | 17,493 | 17,783,249 |
| 2024-05-15 | 10.1 | 10.23 | 9.95 | 10.09 | -0.3% | 15,380 | 15,566,707 |
| 2024-05-14 | 10.09 | 10.29 | 10.04 | 10.12 | +0.3% | 17,677 | 17,960,436 |
| 2024-05-13 | 10.48 | 10.5 | 10.04 | 10.09 | -3.54% | 24,875 | 25,304,669 |
| 2024-05-10 | 10.81 | 10.89 | 10.44 | 10.46 | -3.42% | 31,220 | 33,033,894 |
| 2024-05-09 | 10.71 | 11.1 | 10.71 | 10.83 | +0.28% | 43,572 | 47,624,970 |
| 2024-05-08 | 11.16 | 11.37 | 10.77 | 10.8 | -2.09% | 46,691 | 51,225,419 |
| 2024-05-07 | 10.71 | 11.09 | 10.61 | 11.03 | +3.37% | 43,888 | 48,029,357 |
| 2024-05-06 | 10.62 | 10.93 | 10.48 | 10.67 | +2.69% | 28,269 | 30,066,158 |
| 2024-04-30 | 10.33 | 10.46 | 10.25 | 10.39 | -0.29% | 20,304 | 21,022,532 |
| 2024-04-29 | 9.9 | 10.46 | 9.88 | 10.42 | +4.3% | 42,431 | 43,616,190 |
| 2024-04-26 | 10.05 | 10.05 | 9.91 | 9.99 | -0.4% | 23,481 | 23,425,300 |
| 2024-04-25 | 9.8 | 10.1 | 9.71 | 10.03 | +1.93% | 24,427 | 24,390,678 |
| 2024-04-24 | 9.54 | 9.91 | 9.51 | 9.84 | +3.14% | 32,788 | 31,981,409 |
| 2024-04-23 | 9.46 | 9.69 | 9.41 | 9.54 | -0.31% | 31,091 | 29,751,532 |
| 2024-04-22 | 9.89 | 9.94 | 9.56 | 9.57 | -3.72% | 54,389 | 52,704,860 |
| 2024-04-19 | 9.86 | 10.73 | 9.78 | 9.94 | -3.21% | 98,197 | 100,357,523 |
| 2024-04-18 | 9.25 | 10.27 | 9.13 | 10.27 | +9.96% | 51,466 | 50,355,584 |
| 2024-04-17 | 8.67 | 9.37 | 8.67 | 9.34 | +8.86% | 27,363 | 24,889,207 |
| 2024-04-16 | 9.35 | 9.57 | 8.55 | 8.58 | -9.49% | 38,019 | 33,526,252 |
| 2024-04-15 | 9.95 | 10.22 | 9.28 | 9.48 | -7.42% | 45,577 | 43,897,614 |
| 2024-04-12 | 10.18 | 10.5 | 10.11 | 10.24 | +0.1% | 24,403 | 25,050,782 |
| 2024-04-11 | 10.26 | 10.4 | 10.11 | 10.23 | -0.29% | 18,935 | 19,483,472 |
| 2024-04-10 | 10.59 | 10.6 | 10.15 | 10.26 | -3.21% | 21,924 | 22,645,923 |
| 2024-04-09 | 10.41 | 10.6 | 10.28 | 10.6 | +3.01% | 26,289 | 27,540,350 |
| 2024-04-08 | 10.58 | 10.67 | 10.25 | 10.29 | -3.92% | 26,197 | 27,464,947 |
| 2024-04-03 | 10.63 | 10.73 | 10.48 | 10.71 | 0% | 26,754 | 28,405,297 |
| 2024-04-02 | 10.57 | 10.75 | 10.57 | 10.71 | +1.13% | 27,269 | 29,133,565 |
| 2024-04-01 | 10.32 | 10.63 | 10.26 | 10.59 | +4.23% | 34,479 | 35,977,087 |
| 2024-03-29 | 10.06 | 10.17 | 9.98 | 10.16 | +1.2% | 20,309 | 20,497,025 |
| 2024-03-28 | 10.01 | 10.27 | 10 | 10.04 | +0.4% | 38,600 | 39,052,248 |
| 2024-03-27 | 10.5 | 10.74 | 10 | 10 | -4.76% | 22,478 | 23,347,084 |
| 2024-03-26 | 10.47 | 10.71 | 10.26 | 10.5 | +0.19% | 27,900 | 29,214,703 |
| 2024-03-25 | 10.65 | 10.81 | 10.45 | 10.48 | -2.51% | 24,073 | 25,615,869 |
| 2024-03-22 | 11 | 11.07 | 10.73 | 10.75 | -2.54% | 21,682 | 23,509,453 |
| 2024-03-21 | 11.14 | 11.23 | 10.85 | 11.03 | -0.9% | 32,665 | 36,030,772 |
| 2024-03-20 | 11.02 | 11.2 | 10.97 | 11.13 | +1.18% | 23,100 | 25,616,737 |
| 2024-03-19 | 11.05 | 11.09 | 10.91 | 11 | -0.18% | 22,949 | 25,278,217 |
| 2024-03-18 | 10.8 | 11.02 | 10.7 | 11.02 | +2.42% | 28,539 | 31,043,113 |
| 2024-03-15 | 10.54 | 10.78 | 10.51 | 10.76 | +1.32% | 22,570 | 24,052,890 |
| 2024-03-14 | 10.72 | 10.76 | 10.42 | 10.62 | -0.84% | 18,704 | 19,853,759 |
| 2024-03-13 | 10.76 | 10.82 | 10.59 | 10.71 | -0.46% | 21,391 | 22,847,184 |
| 2024-03-12 | 10.69 | 10.8 | 10.46 | 10.76 | +0.65% | 27,987 | 29,689,395 |
| 2024-03-11 | 10.41 | 10.7 | 10.34 | 10.69 | +4.39% | 32,922 | 34,642,472 |
| 2024-03-08 | 10.31 | 10.39 | 10.11 | 10.24 | -0.58% | 15,861 | 16,247,221 |
| 2024-03-07 | 10.38 | 10.58 | 10.24 | 10.3 | -0.48% | 24,539 | 25,619,583 |
| 2024-03-06 | 10.14 | 10.55 | 10.12 | 10.35 | +1.47% | 23,337 | 24,110,702 |
| 2024-03-05 | 10.56 | 10.56 | 10.13 | 10.2 | -2.3% | 15,890 | 16,261,241 |
| 2024-03-04 | 10.53 | 10.73 | 10.2 | 10.44 | -1.23% | 22,695 | 23,510,324 |
| 2024-03-01 | 10.39 | 10.57 | 10.35 | 10.57 | +1.63% | 22,160 | 23,239,165 |
| 2024-02-29 | 9.84 | 10.47 | 9.75 | 10.4 | +4.52% | 31,148 | 32,016,147 |
| 2024-02-28 | 10.94 | 11.19 | 9.94 | 9.95 | -9.22% | 48,063 | 50,867,834 |
| 2024-02-27 | 10.71 | 10.96 | 10.58 | 10.96 | +2.14% | 20,402 | 22,108,604 |
| 2024-02-26 | 10.62 | 10.88 | 10.46 | 10.73 | +1.51% | 29,346 | 31,291,061 |
| 2024-02-23 | 10.32 | 10.63 | 10.22 | 10.57 | +2.62% | 26,957 | 28,096,207 |
| 2024-02-22 | 10.08 | 10.44 | 10.06 | 10.3 | +2.18% | 25,042 | 25,647,768 |
| 2024-02-21 | 9.81 | 10.38 | 9.72 | 10.08 | +1.51% | 29,499 | 29,961,931 |
| 2024-02-20 | 9.69 | 9.96 | 9.51 | 9.93 | +2.16% | 23,021 | 22,497,866 |
| 2024-02-19 | 9.46 | 9.8 | 9.45 | 9.72 | +3.51% | 34,066 | 32,846,203 |
| 2024-02-08 | 8.69 | 9.42 | 8.65 | 9.39 | +6.1% | 39,902 | 36,399,519 |
| 2024-02-07 | 9 | 9.37 | 8.61 | 8.85 | -1.78% | 42,602 | 38,276,862 |
| 2024-02-06 | 8.4 | 9.44 | 8.21 | 9.01 | +0.11% | 38,974 | 33,962,234 |
| 2024-02-05 | 9.88 | 9.98 | 9 | 9 | -10% | 47,306 | 43,557,903 |
| 2024-02-02 | 10.63 | 10.75 | 9.7 | 10 | -5.93% | 36,165 | 36,990,712 |
| 2024-02-01 | 10.66 | 10.86 | 10.55 | 10.63 | +0.09% | 24,369 | 26,049,818 |
| 2024-01-31 | 11.3 | 11.39 | 10.62 | 10.62 | -6.02% | 37,748 | 41,403,662 |
| 2024-01-30 | 11.94 | 11.97 | 11.25 | 11.3 | -8.06% | 51,824 | 59,652,544 |
| 2024-01-29 | 12.15 | 12.77 | 11.86 | 12.29 | +2.08% | 63,140 | 77,560,072 |
| 2024-01-26 | 12.23 | 12.53 | 12.01 | 12.04 | -1.63% | 42,038 | 51,325,028 |
| 2024-01-25 | 12.51 | 12.65 | 12.03 | 12.24 | +2% | 59,963 | 73,403,942 |
| 2024-01-24 | 11.61 | 12 | 11.48 | 12 | +3.27% | 40,231 | 47,222,884 |
| 2024-01-23 | 11.7 | 11.85 | 11.47 | 11.62 | -1.02% | 31,814 | 37,054,027 |
| 2024-01-22 | 12.52 | 12.57 | 11.54 | 11.74 | -6.6% | 50,382 | 60,993,598 |
| 2024-01-19 | 12.98 | 13.07 | 12.56 | 12.57 | -3.46% | 48,354 | 61,934,401 |
| 2024-01-18 | 13.66 | 13.66 | 12.72 | 13.02 | -5.1% | 86,919 | 113,282,447 |
| 2024-01-17 | 13.63 | 13.99 | 13.41 | 13.72 | +0.73% | 76,670 | 105,197,512 |
| 2024-01-16 | 14.03 | 14.04 | 13.3 | 13.62 | -3.4% | 96,249 | 130,902,812 |
| 2024-01-15 | 14.21 | 14.31 | 13.89 | 14.1 | -2.56% | 102,609 | 144,290,812 |
| 2024-01-12 | 14.6 | 14.96 | 14.24 | 14.47 | -3.21% | 142,371 | 206,965,126 |
| 2024-01-11 | 14.4 | 14.95 | 14.14 | 14.95 | -0.73% | 185,191 | 269,095,149 |
| 2024-01-10 | 14.4 | 15.47 | 14.4 | 15.06 | -5.88% | 248,067 | 367,885,204 |
| 2024-01-09 | 18.48 | 18.48 | 15.9 | 16 | -4.76% | 311,683 | 558,348,382 |
| 2024-01-08 | 15.9 | 16.8 | 15.15 | 16.8 | +10.02% | 210,699 | 345,935,474 |
| 2024-01-05 | 13.88 | 15.27 | 13.74 | 15.27 | +10.01% | 115,050 | 171,873,140 |
| 2024-01-04 | 14.16 | 14.16 | 13.79 | 13.88 | -1.56% | 17,323 | 24,062,741 |
| 2024-01-03 | 13.97 | 14.14 | 13.93 | 14.1 | +0.5% | 18,052 | 25,353,078 |
| 2024-01-02 | 13.79 | 14.12 | 13.75 | 14.03 | +1.81% | 25,284 | 35,329,648 |
| 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：