股票概览
10.39
+3.28%
+0.33
10.18
开盘价
10.5
最高价
10.16
最低价
144,261
成交量
数据更新至: 2024-05-20
技术指标
10.08
MA5 (5日均线)
10.03
MA10 (10日均线)
9.50
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 | 10.5 | 10.16 | 10.39 | +3.28% | 144,261 | 149,512,522 |
| 2024-05-17 | 9.98 | 10.11 | 9.92 | 10.06 | +1.31% | 88,970 | 89,050,047 |
| 2024-05-16 | 9.9 | 10.07 | 9.9 | 9.93 | +0.3% | 103,688 | 103,612,984 |
| 2024-05-15 | 10.11 | 10.11 | 9.89 | 9.9 | -2.08% | 118,605 | 118,449,003 |
| 2024-05-14 | 10.17 | 10.28 | 10.06 | 10.11 | -0.49% | 102,334 | 103,826,282 |
| 2024-05-13 | 9.98 | 10.23 | 9.94 | 10.16 | +1.4% | 157,002 | 158,662,124 |
| 2024-05-10 | 10.06 | 10.1 | 9.93 | 10.02 | -0.6% | 129,947 | 130,066,093 |
| 2024-05-09 | 9.84 | 10.2 | 9.82 | 10.08 | +3.07% | 198,142 | 199,617,326 |
| 2024-05-08 | 9.79 | 9.98 | 9.78 | 9.78 | -0.71% | 119,138 | 117,236,801 |
| 2024-05-07 | 9.86 | 9.9 | 9.76 | 9.85 | -0.51% | 156,982 | 154,364,001 |
| 2024-05-06 | 9.66 | 9.92 | 9.57 | 9.9 | +3.77% | 305,982 | 298,798,990 |
| 2024-04-30 | 9.31 | 9.72 | 9.25 | 9.54 | +7.07% | 374,775 | 357,445,494 |
| 2024-04-29 | 8.75 | 8.92 | 8.72 | 8.91 | +1.71% | 72,478 | 64,099,394 |
| 2024-04-26 | 8.66 | 8.76 | 8.57 | 8.76 | +0.57% | 69,181 | 60,042,433 |
| 2024-04-25 | 8.64 | 8.79 | 8.6 | 8.71 | +0.93% | 60,027 | 52,381,926 |
| 2024-04-24 | 8.57 | 8.68 | 8.51 | 8.63 | +0.7% | 55,663 | 47,871,281 |
| 2024-04-23 | 8.81 | 8.88 | 8.54 | 8.57 | -3.38% | 94,054 | 81,480,872 |
| 2024-04-22 | 9.01 | 9.05 | 8.85 | 8.87 | -1.33% | 76,442 | 68,075,472 |
| 2024-04-19 | 8.8 | 9 | 8.75 | 8.99 | +1.47% | 99,572 | 89,074,825 |
| 2024-04-18 | 8.81 | 8.99 | 8.8 | 8.86 | +1.03% | 108,094 | 96,205,453 |
| 2024-04-17 | 8.49 | 8.78 | 8.49 | 8.77 | +3.91% | 78,176 | 67,761,396 |
| 2024-04-16 | 8.66 | 8.8 | 8.42 | 8.44 | -3.65% | 105,111 | 90,501,939 |
| 2024-04-15 | 8.75 | 8.85 | 8.56 | 8.76 | -0.23% | 104,893 | 91,588,812 |
| 2024-04-12 | 8.84 | 8.89 | 8.73 | 8.78 | -1.46% | 72,969 | 64,264,339 |
| 2024-04-11 | 8.8 | 9.02 | 8.77 | 8.91 | +0.79% | 97,379 | 86,978,442 |
| 2024-04-10 | 8.88 | 8.92 | 8.73 | 8.84 | -0.45% | 87,577 | 77,272,625 |
| 2024-04-09 | 8.8 | 8.92 | 8.78 | 8.88 | +0.45% | 81,146 | 71,870,429 |
| 2024-04-08 | 8.89 | 9.05 | 8.84 | 8.84 | -1.34% | 116,730 | 104,489,832 |
| 2024-04-03 | 9.01 | 9.1 | 8.87 | 8.96 | -0.88% | 128,764 | 115,514,501 |
| 2024-04-02 | 9.11 | 9.24 | 8.96 | 9.04 | -1.85% | 198,112 | 180,092,794 |
| 2024-04-01 | 8.85 | 9.32 | 8.78 | 9.21 | +3.95% | 263,924 | 238,376,844 |
| 2024-03-29 | 8.8 | 9.05 | 8.71 | 8.86 | -0.78% | 173,771 | 154,206,194 |
| 2024-03-28 | 8.6 | 9.15 | 8.42 | 8.93 | +2.41% | 277,155 | 242,018,648 |
| 2024-03-27 | 8.47 | 8.88 | 8.4 | 8.72 | +2.71% | 219,716 | 191,092,328 |
| 2024-03-26 | 8.32 | 8.5 | 8.28 | 8.49 | +2.04% | 49,804 | 41,793,176 |
| 2024-03-25 | 8.41 | 8.5 | 8.32 | 8.32 | -1.54% | 41,961 | 35,340,953 |
| 2024-03-22 | 8.58 | 8.62 | 8.43 | 8.45 | -2.09% | 57,552 | 48,980,313 |
| 2024-03-21 | 8.6 | 8.66 | 8.52 | 8.63 | +0.58% | 50,309 | 43,210,181 |
| 2024-03-20 | 8.52 | 8.59 | 8.44 | 8.58 | +1.3% | 53,539 | 45,590,091 |
| 2024-03-19 | 8.45 | 8.51 | 8.41 | 8.47 | +0.24% | 55,013 | 46,583,620 |
| 2024-03-18 | 8.4 | 8.46 | 8.34 | 8.45 | +0.48% | 56,801 | 47,678,503 |
| 2024-03-15 | 8.21 | 8.41 | 8.19 | 8.41 | +1.94% | 55,486 | 46,241,936 |
| 2024-03-14 | 8.26 | 8.37 | 8.19 | 8.25 | -0.6% | 41,037 | 34,015,124 |
| 2024-03-13 | 8.34 | 8.34 | 8.24 | 8.3 | -0.72% | 40,188 | 33,334,973 |
| 2024-03-12 | 8.36 | 8.38 | 8.3 | 8.36 | +0.24% | 37,456 | 31,236,452 |
| 2024-03-11 | 8.22 | 8.34 | 8.21 | 8.34 | +1.34% | 42,163 | 34,979,382 |
| 2024-03-08 | 8.28 | 8.32 | 8.17 | 8.23 | -0.12% | 31,324 | 25,739,700 |
| 2024-03-07 | 8.18 | 8.34 | 8.18 | 8.24 | +0.61% | 46,615 | 38,564,256 |
| 2024-03-06 | 8.15 | 8.26 | 8.12 | 8.19 | +0.12% | 41,873 | 34,332,186 |
| 2024-03-05 | 8.25 | 8.27 | 8.13 | 8.18 | -1.21% | 58,699 | 48,068,832 |
| 2024-03-04 | 8.26 | 8.34 | 8.22 | 8.28 | -0.6% | 41,757 | 34,535,638 |
| 2024-03-01 | 8.31 | 8.34 | 8.24 | 8.33 | +0.12% | 51,119 | 42,420,268 |
| 2024-02-29 | 8.12 | 8.34 | 8.11 | 8.32 | +2.21% | 61,839 | 51,061,656 |
| 2024-02-28 | 8.38 | 8.51 | 8.13 | 8.14 | -2.16% | 92,558 | 77,229,262 |
| 2024-02-27 | 8.22 | 8.33 | 8.21 | 8.32 | +0.6% | 47,515 | 39,355,315 |
| 2024-02-26 | 8.3 | 8.38 | 8.23 | 8.27 | -0.72% | 56,386 | 46,799,123 |
| 2024-02-23 | 8.32 | 8.35 | 8.23 | 8.33 | +0.36% | 46,902 | 38,890,405 |
| 2024-02-22 | 8.25 | 8.39 | 8.24 | 8.3 | -0.24% | 45,488 | 37,723,466 |
| 2024-02-21 | 8.23 | 8.49 | 8.22 | 8.32 | +1.09% | 72,564 | 60,869,669 |
| 2024-02-20 | 8.18 | 8.26 | 8.12 | 8.23 | +0.12% | 37,814 | 31,038,842 |
| 2024-02-19 | 8.23 | 8.28 | 8.12 | 8.22 | +0.74% | 76,332 | 62,617,584 |
| 2024-02-08 | 7.86 | 8.24 | 7.86 | 8.16 | +3.95% | 84,590 | 68,858,802 |
| 2024-02-07 | 7.57 | 7.96 | 7.47 | 7.85 | +4.25% | 84,650 | 65,989,570 |
| 2024-02-06 | 7.03 | 7.63 | 6.92 | 7.53 | +6.36% | 75,258 | 55,116,844 |
| 2024-02-05 | 7.41 | 7.42 | 6.86 | 7.08 | -5.09% | 82,280 | 58,447,768 |
| 2024-02-02 | 7.82 | 7.85 | 7.31 | 7.46 | -4.24% | 80,317 | 60,748,828 |
| 2024-02-01 | 7.8 | 7.93 | 7.72 | 7.79 | -1.64% | 50,246 | 39,319,035 |
| 2024-01-31 | 8.1 | 8.18 | 7.88 | 7.92 | -2.22% | 51,687 | 41,402,061 |
| 2024-01-30 | 8.29 | 8.31 | 8.09 | 8.1 | -2.64% | 42,278 | 34,682,911 |
| 2024-01-29 | 8.43 | 8.47 | 8.31 | 8.32 | -0.72% | 42,744 | 35,766,087 |
| 2024-01-26 | 8.32 | 8.49 | 8.3 | 8.38 | +0.48% | 51,424 | 43,226,423 |
| 2024-01-25 | 8.09 | 8.35 | 8.07 | 8.34 | +3.35% | 59,619 | 49,140,549 |
| 2024-01-24 | 7.91 | 8.09 | 7.78 | 8.07 | +2.28% | 52,720 | 41,960,311 |
| 2024-01-23 | 7.87 | 7.93 | 7.71 | 7.89 | +0.25% | 44,671 | 34,968,212 |
| 2024-01-22 | 8.19 | 8.2 | 7.8 | 7.87 | -4.14% | 63,552 | 50,899,941 |
| 2024-01-19 | 8.22 | 8.34 | 8.19 | 8.21 | -0.73% | 45,174 | 37,326,378 |
| 2024-01-18 | 8.4 | 8.41 | 8.05 | 8.27 | -2.25% | 77,855 | 63,789,065 |
| 2024-01-17 | 8.59 | 8.63 | 8.44 | 8.46 | -1.51% | 34,931 | 29,821,273 |
| 2024-01-16 | 8.63 | 8.68 | 8.53 | 8.59 | -0.81% | 36,011 | 30,932,906 |
| 2024-01-15 | 8.56 | 8.69 | 8.54 | 8.66 | +0.7% | 37,281 | 32,217,897 |
| 2024-01-12 | 8.52 | 8.67 | 8.52 | 8.6 | +0.47% | 43,374 | 37,404,267 |
| 2024-01-11 | 8.5 | 8.58 | 8.48 | 8.56 | +0.35% | 31,889 | 27,217,816 |
| 2024-01-10 | 8.51 | 8.59 | 8.44 | 8.53 | -0.12% | 29,217 | 24,893,611 |
| 2024-01-09 | 8.47 | 8.55 | 8.4 | 8.54 | +1.18% | 46,190 | 39,218,912 |
| 2024-01-08 | 8.57 | 8.61 | 8.44 | 8.44 | -2.99% | 82,112 | 69,948,073 |
| 2024-01-05 | 8.9 | 8.98 | 8.66 | 8.7 | -0.23% | 118,811 | 104,907,980 |
| 2024-01-04 | 8.68 | 8.74 | 8.66 | 8.72 | +0.23% | 35,257 | 30,689,138 |
| 2024-01-03 | 8.59 | 8.71 | 8.58 | 8.7 | +0.58% | 46,509 | 40,320,457 |
| 2024-01-02 | 8.53 | 8.7 | 8.51 | 8.65 | +1.53% | 58,025 | 50,149,340 |
| 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：