股票概览
10.4
-2.26%
-0.24
10.51
开盘价
10.71
最高价
10.33
最低价
114,990
成交量
数据更新至: 2024-05-20
技术指标
10.42
MA5 (5日均线)
10.20
MA10 (10日均线)
9.90
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 | 10.51 | 10.71 | 10.33 | 10.4 | -2.26% | 114,990 | 120,605,653 |
| 2024-05-17 | 10.6 | 10.67 | 10.27 | 10.64 | +0.47% | 149,637 | 157,391,025 |
| 2024-05-16 | 10.69 | 10.73 | 10.35 | 10.59 | +0.76% | 128,128 | 134,746,548 |
| 2024-05-15 | 10.01 | 10.92 | 9.91 | 10.51 | +5.42% | 199,775 | 208,900,630 |
| 2024-05-14 | 9.65 | 10.04 | 9.55 | 9.97 | +4.07% | 67,966 | 66,993,701 |
| 2024-05-13 | 9.8 | 9.8 | 9.52 | 9.58 | -2.34% | 47,011 | 45,150,783 |
| 2024-05-10 | 10.12 | 10.12 | 9.8 | 9.81 | -3.06% | 62,592 | 61,952,477 |
| 2024-05-09 | 10.12 | 10.26 | 10.04 | 10.12 | -0.39% | 69,604 | 70,552,772 |
| 2024-05-08 | 10.2 | 10.3 | 9.92 | 10.16 | -0.1% | 94,705 | 95,745,377 |
| 2024-05-07 | 10.03 | 10.36 | 9.92 | 10.17 | +0.89% | 114,560 | 116,198,782 |
| 2024-05-06 | 9.76 | 10.1 | 9.76 | 10.08 | +4.46% | 115,361 | 115,394,494 |
| 2024-04-30 | 9.93 | 9.93 | 9.64 | 9.65 | -3.11% | 93,903 | 91,537,132 |
| 2024-04-29 | 9.9 | 10.1 | 9.85 | 9.96 | +1.12% | 120,071 | 119,777,280 |
| 2024-04-26 | 9.81 | 10.2 | 9.74 | 9.85 | -1.01% | 159,418 | 158,595,143 |
| 2024-04-25 | 9.7 | 9.99 | 9.6 | 9.95 | +2.05% | 126,534 | 124,884,824 |
| 2024-04-24 | 9.06 | 9.88 | 9.06 | 9.75 | +7.73% | 146,288 | 140,066,458 |
| 2024-04-23 | 9 | 9.25 | 8.91 | 9.05 | +0.22% | 45,465 | 41,439,982 |
| 2024-04-22 | 9.32 | 9.35 | 8.95 | 9.03 | -4.75% | 99,193 | 90,282,576 |
| 2024-04-19 | 9.27 | 9.53 | 9.03 | 9.48 | +1.83% | 145,971 | 136,147,802 |
| 2024-04-18 | 8.74 | 9.59 | 8.58 | 9.31 | +6.52% | 144,860 | 133,487,517 |
| 2024-04-17 | 8.38 | 8.81 | 8.38 | 8.74 | +5.81% | 67,824 | 58,952,031 |
| 2024-04-16 | 8.85 | 8.85 | 8.05 | 8.26 | -6.98% | 108,850 | 90,182,917 |
| 2024-04-15 | 9.05 | 9.34 | 8.61 | 8.88 | -3.58% | 106,956 | 95,621,818 |
| 2024-04-12 | 9.29 | 9.48 | 9.2 | 9.21 | -2.02% | 81,594 | 76,400,990 |
| 2024-04-11 | 9.38 | 9.59 | 9.23 | 9.4 | -3.39% | 116,173 | 109,097,776 |
| 2024-04-10 | 9.36 | 9.74 | 9.04 | 9.73 | +4.06% | 183,395 | 172,995,738 |
| 2024-04-09 | 9.24 | 9.39 | 8.79 | 9.35 | +2.3% | 141,859 | 130,177,272 |
| 2024-04-08 | 9.38 | 9.53 | 9.14 | 9.14 | -4.79% | 121,351 | 112,394,718 |
| 2024-04-03 | 9.91 | 10.04 | 9.32 | 9.6 | -4.86% | 195,422 | 187,555,755 |
| 2024-04-02 | 10.35 | 10.45 | 9.95 | 10.09 | -2.98% | 229,444 | 233,547,043 |
| 2024-04-01 | 11 | 11.26 | 10.19 | 10.4 | -3.08% | 380,882 | 405,856,820 |
| 2024-03-29 | 9.68 | 10.73 | 9.59 | 10.73 | +10.05% | 404,774 | 418,503,845 |
| 2024-03-28 | 9.16 | 9.85 | 9.15 | 9.75 | +7.03% | 152,293 | 146,375,718 |
| 2024-03-27 | 9.45 | 9.75 | 9.06 | 9.11 | -4.91% | 109,961 | 102,256,823 |
| 2024-03-26 | 9.2 | 9.66 | 9.05 | 9.58 | +2.35% | 120,006 | 113,106,410 |
| 2024-03-25 | 9.81 | 10.07 | 9.32 | 9.36 | -6.02% | 166,140 | 160,692,877 |
| 2024-03-22 | 10.64 | 10.64 | 9.86 | 9.96 | -5.41% | 258,797 | 261,399,563 |
| 2024-03-21 | 9.55 | 10.53 | 9.55 | 10.53 | +10.03% | 271,176 | 273,966,470 |
| 2024-03-20 | 9.4 | 9.66 | 9.36 | 9.57 | +1.27% | 113,035 | 108,136,959 |
| 2024-03-19 | 9.79 | 9.83 | 9.45 | 9.45 | -4.93% | 173,088 | 165,811,513 |
| 2024-03-18 | 9.52 | 10.31 | 9.45 | 9.94 | +3.76% | 227,246 | 224,063,033 |
| 2024-03-15 | 9.86 | 10.01 | 9.47 | 9.58 | -5.71% | 276,749 | 268,919,049 |
| 2024-03-14 | 9.3 | 10.3 | 8.92 | 10.16 | +3.99% | 336,540 | 323,280,425 |
| 2024-03-13 | 9.38 | 10.2 | 9.03 | 9.77 | +5.39% | 335,618 | 323,980,495 |
| 2024-03-12 | 8.62 | 9.27 | 8.56 | 9.27 | +9.96% | 131,796 | 120,463,858 |
| 2024-03-11 | 8.23 | 8.59 | 8.13 | 8.43 | +2.68% | 51,244 | 42,950,024 |
| 2024-03-08 | 8.31 | 8.35 | 8 | 8.21 | -0.85% | 33,577 | 27,423,095 |
| 2024-03-07 | 8.56 | 8.56 | 8.23 | 8.28 | -1.9% | 57,971 | 48,408,249 |
| 2024-03-06 | 8.11 | 8.49 | 8.11 | 8.44 | +2.8% | 73,494 | 61,267,023 |
| 2024-03-05 | 8.17 | 8.55 | 8 | 8.21 | +0.74% | 81,113 | 66,846,181 |
| 2024-03-04 | 7.95 | 8.23 | 7.74 | 8.15 | +2.39% | 59,655 | 47,641,564 |
| 2024-03-01 | 7.65 | 8 | 7.6 | 7.96 | +4.19% | 59,972 | 46,978,473 |
| 2024-02-29 | 7.26 | 7.65 | 7.26 | 7.64 | +4.66% | 64,897 | 48,621,893 |
| 2024-02-28 | 8.08 | 8.14 | 7.28 | 7.3 | -8.75% | 96,447 | 74,776,249 |
| 2024-02-27 | 7.65 | 8.03 | 7.63 | 8 | +3.9% | 55,925 | 44,176,019 |
| 2024-02-26 | 7.47 | 7.89 | 7.43 | 7.7 | +3.08% | 71,136 | 54,787,626 |
| 2024-02-23 | 7.28 | 7.56 | 7.21 | 7.47 | +2.89% | 50,163 | 36,942,376 |
| 2024-02-22 | 7.23 | 7.36 | 7.07 | 7.26 | +1.11% | 39,491 | 28,522,658 |
| 2024-02-21 | 6.98 | 7.43 | 6.91 | 7.18 | +2.13% | 54,139 | 39,328,367 |
| 2024-02-20 | 7.03 | 7.07 | 6.79 | 7.03 | +0.72% | 53,817 | 37,622,732 |
| 2024-02-19 | 6.88 | 7.17 | 6.7 | 6.98 | +4.8% | 84,066 | 58,669,198 |
| 2024-02-08 | 6.19 | 6.66 | 5.81 | 6.66 | +10.08% | 96,176 | 60,768,628 |
| 2024-02-07 | 6.05 | 6.29 | 5.78 | 6.05 | +0.33% | 94,645 | 56,985,900 |
| 2024-02-06 | 5.95 | 6.32 | 5.55 | 6.03 | -2.27% | 101,723 | 59,026,377 |
| 2024-02-05 | 6.35 | 6.75 | 6.17 | 6.17 | -9.93% | 74,617 | 46,777,730 |
| 2024-02-02 | 7.28 | 7.38 | 6.55 | 6.85 | -5.52% | 56,256 | 39,078,616 |
| 2024-02-01 | 7.4 | 7.54 | 7.13 | 7.25 | -2.55% | 48,942 | 35,690,585 |
| 2024-01-31 | 7.61 | 7.84 | 7.23 | 7.44 | -3.25% | 70,998 | 53,154,997 |
| 2024-01-30 | 7.9 | 8.03 | 7.63 | 7.69 | -3.51% | 37,213 | 29,131,274 |
| 2024-01-29 | 8.2 | 8.25 | 7.89 | 7.97 | -2.92% | 42,816 | 34,292,681 |
| 2024-01-26 | 8.25 | 8.39 | 8.13 | 8.21 | -0.48% | 46,456 | 38,431,994 |
| 2024-01-25 | 8.1 | 8.28 | 8.02 | 8.25 | +2.1% | 58,049 | 47,388,061 |
| 2024-01-24 | 8.12 | 8.23 | 7.78 | 8.08 | 0% | 59,978 | 48,119,829 |
| 2024-01-23 | 8.12 | 8.24 | 8 | 8.08 | -0.49% | 52,041 | 42,108,873 |
| 2024-01-22 | 8.75 | 8.75 | 8.01 | 8.12 | -6.67% | 70,303 | 59,293,520 |
| 2024-01-19 | 8.86 | 9.02 | 8.7 | 8.7 | -1.81% | 52,402 | 46,339,650 |
| 2024-01-18 | 8.91 | 9.04 | 8.54 | 8.86 | -2.1% | 94,992 | 83,454,097 |
| 2024-01-17 | 9.45 | 9.61 | 9.03 | 9.05 | -5.73% | 109,347 | 101,771,933 |
| 2024-01-16 | 9.84 | 10.08 | 9.39 | 9.6 | -2.44% | 147,303 | 142,541,365 |
| 2024-01-15 | 9.78 | 9.95 | 9.5 | 9.84 | -1.6% | 153,523 | 150,587,109 |
| 2024-01-12 | 10.39 | 10.39 | 9.85 | 10 | -5.57% | 274,022 | 275,567,630 |
| 2024-01-11 | 10.75 | 10.88 | 10.23 | 10.59 | -1.03% | 294,855 | 309,171,012 |
| 2024-01-10 | 9.71 | 10.7 | 9.54 | 10.7 | +9.97% | 113,112 | 118,515,814 |
| 2024-01-09 | 9.8 | 9.94 | 9.68 | 9.73 | -0.21% | 18,776 | 18,412,030 |
| 2024-01-08 | 10 | 10 | 9.73 | 9.75 | -2.79% | 18,511 | 18,259,278 |
| 2024-01-05 | 10.15 | 10.36 | 9.98 | 10.03 | -1.76% | 19,236 | 19,517,142 |
| 2024-01-04 | 10.22 | 10.42 | 10.12 | 10.21 | -0.1% | 30,055 | 30,895,676 |
| 2024-01-03 | 10.39 | 10.39 | 10.13 | 10.22 | -1.26% | 20,475 | 20,893,291 |
| 2024-01-02 | 10.26 | 10.5 | 10.18 | 10.35 | +1.47% | 25,929 | 26,912,412 |
| 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：