股票概览
9.9
-1.3%
-0.13
10.01
开盘价
10.1
最高价
9.82
最低价
25,872
成交量
数据更新至: 2024-05-20
技术指标
9.99
MA5 (5日均线)
10.09
MA10 (10日均线)
10.07
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 | 10.01 | 10.1 | 9.82 | 9.9 | -1.3% | 25,872 | 25,706,247 |
| 2024-05-17 | 9.97 | 10.09 | 9.89 | 10.03 | +0.7% | 24,481 | 24,433,108 |
| 2024-05-16 | 9.96 | 10.13 | 9.94 | 9.96 | +0.2% | 13,402 | 13,431,749 |
| 2024-05-15 | 10.08 | 10.1 | 9.9 | 9.94 | -1.68% | 13,263 | 13,293,429 |
| 2024-05-14 | 9.96 | 10.13 | 9.9 | 10.11 | +2.02% | 19,915 | 19,999,639 |
| 2024-05-13 | 10.11 | 10.11 | 9.85 | 9.91 | -1.88% | 20,530 | 20,378,900 |
| 2024-05-10 | 10.37 | 10.45 | 10.06 | 10.1 | -2.42% | 21,322 | 21,723,129 |
| 2024-05-09 | 10.26 | 10.41 | 10.13 | 10.35 | +1.37% | 15,313 | 15,833,601 |
| 2024-05-08 | 10.41 | 10.41 | 10.2 | 10.21 | -1.92% | 25,772 | 26,501,410 |
| 2024-05-07 | 10.3 | 10.55 | 10.22 | 10.41 | +0.39% | 23,512 | 24,494,686 |
| 2024-05-06 | 10.2 | 10.39 | 10.2 | 10.37 | +2.67% | 30,262 | 31,200,581 |
| 2024-04-30 | 10.46 | 10.47 | 10.01 | 10.1 | -3.72% | 33,928 | 34,432,416 |
| 2024-04-29 | 10.05 | 10.49 | 10.01 | 10.49 | +4.27% | 42,984 | 43,972,964 |
| 2024-04-26 | 9.89 | 10.15 | 9.4 | 10.06 | -0.49% | 57,929 | 57,341,003 |
| 2024-04-25 | 10.13 | 10.27 | 10.05 | 10.11 | -0.39% | 24,472 | 24,799,992 |
| 2024-04-24 | 9.98 | 10.18 | 9.8 | 10.15 | +2.94% | 23,986 | 24,123,110 |
| 2024-04-23 | 9.69 | 9.95 | 9.69 | 9.86 | +1.75% | 24,022 | 23,553,211 |
| 2024-04-22 | 9.7 | 9.77 | 9.32 | 9.69 | -0.1% | 26,278 | 25,258,028 |
| 2024-04-19 | 9.82 | 9.93 | 9.62 | 9.7 | -2.02% | 23,357 | 22,716,787 |
| 2024-04-18 | 10.21 | 10.29 | 9.88 | 9.9 | -1.69% | 37,815 | 37,787,922 |
| 2024-04-17 | 9.31 | 10.07 | 9.19 | 10.07 | +10.05% | 47,166 | 46,256,960 |
| 2024-04-16 | 10 | 10.39 | 9.14 | 9.15 | -9.94% | 60,191 | 56,465,316 |
| 2024-04-15 | 10.78 | 10.84 | 9.97 | 10.16 | -4.6% | 49,917 | 51,178,049 |
| 2024-04-12 | 10.7 | 10.94 | 10.64 | 10.65 | -1.3% | 25,954 | 27,943,285 |
| 2024-04-11 | 10.77 | 11 | 10.61 | 10.79 | +0.19% | 24,589 | 26,664,463 |
| 2024-04-10 | 11.12 | 11.12 | 10.68 | 10.77 | -2.45% | 29,029 | 31,574,273 |
| 2024-04-09 | 11.01 | 11.25 | 10.93 | 11.04 | -0.18% | 25,274 | 27,931,944 |
| 2024-04-08 | 11.51 | 11.58 | 11.06 | 11.06 | -3.83% | 32,604 | 36,789,974 |
| 2024-04-03 | 11.44 | 11.61 | 11.36 | 11.5 | -0.35% | 24,758 | 28,449,782 |
| 2024-04-02 | 11.59 | 11.61 | 11.42 | 11.54 | -0.6% | 34,301 | 39,465,671 |
| 2024-04-01 | 11.5 | 11.69 | 11.38 | 11.61 | +2.02% | 42,657 | 49,261,623 |
| 2024-03-29 | 11.33 | 11.47 | 11.12 | 11.38 | +1.07% | 33,696 | 38,038,914 |
| 2024-03-28 | 11.09 | 11.38 | 10.84 | 11.26 | +2.64% | 26,137 | 29,309,141 |
| 2024-03-27 | 11.49 | 11.49 | 10.96 | 10.97 | -4.19% | 29,565 | 33,003,908 |
| 2024-03-26 | 11.47 | 11.68 | 11.24 | 11.45 | -0.52% | 29,323 | 33,463,580 |
| 2024-03-25 | 11.84 | 11.89 | 11.51 | 11.51 | -2.29% | 32,845 | 38,441,479 |
| 2024-03-22 | 11.99 | 12.13 | 11.65 | 11.78 | -1.92% | 39,679 | 46,895,977 |
| 2024-03-21 | 12.12 | 12.28 | 11.88 | 12.01 | -0.58% | 28,404 | 34,197,622 |
| 2024-03-20 | 11.9 | 12.1 | 11.89 | 12.08 | +1% | 26,354 | 31,688,307 |
| 2024-03-19 | 11.77 | 12.08 | 11.76 | 11.96 | +1.36% | 35,190 | 41,997,280 |
| 2024-03-18 | 11.58 | 11.82 | 11.57 | 11.8 | +2.08% | 31,676 | 37,025,656 |
| 2024-03-15 | 11.45 | 11.57 | 11.38 | 11.56 | +1.14% | 19,358 | 22,217,477 |
| 2024-03-14 | 11.45 | 11.63 | 11.35 | 11.43 | -0.95% | 29,364 | 33,646,247 |
| 2024-03-13 | 11.41 | 11.77 | 11.33 | 11.54 | +0.52% | 42,825 | 49,424,835 |
| 2024-03-12 | 11.3 | 11.55 | 11.13 | 11.48 | +1.86% | 37,951 | 43,082,350 |
| 2024-03-11 | 11.25 | 11.29 | 11.08 | 11.27 | -0.35% | 35,144 | 39,261,654 |
| 2024-03-08 | 11.1 | 11.37 | 10.96 | 11.31 | +2.26% | 32,875 | 36,697,844 |
| 2024-03-07 | 11.12 | 11.35 | 10.98 | 11.06 | +0.18% | 35,562 | 39,748,367 |
| 2024-03-06 | 11.03 | 11.23 | 10.8 | 11.04 | -0.54% | 37,314 | 41,234,601 |
| 2024-03-05 | 11.21 | 11.27 | 10.87 | 11.1 | -1.33% | 34,527 | 38,379,350 |
| 2024-03-04 | 11.2 | 11.37 | 10.97 | 11.25 | +0.72% | 38,687 | 43,340,163 |
| 2024-03-01 | 11.05 | 11.32 | 10.95 | 11.17 | +2.01% | 32,488 | 36,187,097 |
| 2024-02-29 | 10.36 | 10.96 | 10.23 | 10.95 | +4.99% | 55,403 | 59,788,268 |
| 2024-02-28 | 11.7 | 11.7 | 10.38 | 10.43 | -9.54% | 90,473 | 99,665,040 |
| 2024-02-27 | 11.25 | 11.58 | 11.03 | 11.53 | +2.13% | 38,467 | 43,871,333 |
| 2024-02-26 | 10.75 | 11.59 | 10.73 | 11.29 | +4.44% | 61,729 | 69,260,017 |
| 2024-02-23 | 10.57 | 10.82 | 10.49 | 10.81 | +2.95% | 40,629 | 43,469,633 |
| 2024-02-22 | 10.27 | 10.68 | 10.27 | 10.5 | +0.77% | 37,747 | 39,662,027 |
| 2024-02-21 | 10.1 | 10.8 | 9.93 | 10.42 | +2.16% | 48,965 | 51,276,512 |
| 2024-02-20 | 10.05 | 10.29 | 9.85 | 10.2 | +1.09% | 47,026 | 47,688,001 |
| 2024-02-19 | 9.4 | 10.1 | 9.4 | 10.09 | +8.15% | 67,763 | 66,540,124 |
| 2024-02-08 | 8.61 | 9.36 | 8.01 | 9.33 | +9.25% | 91,013 | 79,056,281 |
| 2024-02-07 | 8.99 | 9.32 | 8.32 | 8.54 | -5.01% | 88,192 | 76,297,973 |
| 2024-02-06 | 8.42 | 9.48 | 8.28 | 8.99 | -2.28% | 111,087 | 96,376,033 |
| 2024-02-05 | 10 | 10.13 | 9.2 | 9.2 | -9.98% | 68,868 | 64,422,443 |
| 2024-02-02 | 10.65 | 10.85 | 9.6 | 10.22 | -3.77% | 65,085 | 65,988,327 |
| 2024-02-01 | 10.56 | 10.96 | 10.16 | 10.62 | +0.19% | 60,456 | 63,800,779 |
| 2024-01-31 | 11.51 | 11.75 | 10.6 | 10.6 | -6.94% | 74,897 | 82,757,181 |
| 2024-01-30 | 11.11 | 11.68 | 11.03 | 11.39 | +1.52% | 86,897 | 99,448,149 |
| 2024-01-29 | 11.98 | 12.03 | 11.14 | 11.22 | -6.03% | 83,047 | 94,385,226 |
| 2024-01-26 | 12.25 | 12.31 | 11.92 | 11.94 | -2.61% | 38,071 | 46,097,024 |
| 2024-01-25 | 11.84 | 12.26 | 11.65 | 12.26 | +4.16% | 60,673 | 72,679,604 |
| 2024-01-24 | 12.07 | 12.09 | 11.23 | 11.77 | -1.34% | 73,824 | 85,513,243 |
| 2024-01-23 | 11.96 | 12.1 | 11.43 | 11.93 | +0.59% | 54,858 | 64,950,812 |
| 2024-01-22 | 12.91 | 12.94 | 11.86 | 11.86 | -10.02% | 69,561 | 85,407,232 |
| 2024-01-19 | 13.42 | 13.6 | 12.88 | 13.18 | -1.64% | 45,918 | 60,379,708 |
| 2024-01-18 | 13.5 | 13.5 | 12.77 | 13.4 | -1.11% | 80,156 | 104,899,624 |
| 2024-01-17 | 13.6 | 13.94 | 13.55 | 13.55 | -1.02% | 61,759 | 84,586,938 |
| 2024-01-16 | 13.84 | 13.94 | 13.41 | 13.69 | -0.94% | 77,338 | 105,184,908 |
| 2024-01-15 | 13.97 | 14.25 | 13.77 | 13.82 | -1.85% | 105,384 | 147,088,010 |
| 2024-01-12 | 13.38 | 14.67 | 13.25 | 14.08 | +5.55% | 206,194 | 292,326,463 |
| 2024-01-11 | 12.99 | 13.43 | 12.93 | 13.34 | +1.14% | 49,052 | 65,079,212 |
| 2024-01-10 | 12.97 | 13.24 | 12.76 | 13.19 | +1.7% | 49,701 | 64,992,103 |
| 2024-01-09 | 12.86 | 13.2 | 12.86 | 12.97 | +0.86% | 35,130 | 45,764,503 |
| 2024-01-08 | 13.16 | 13.25 | 12.85 | 12.86 | -2.28% | 47,139 | 61,352,678 |
| 2024-01-05 | 13.41 | 13.62 | 13.06 | 13.16 | -1.64% | 42,356 | 56,388,643 |
| 2024-01-04 | 13.33 | 13.43 | 13.17 | 13.38 | -0.15% | 38,961 | 51,964,673 |
| 2024-01-03 | 13.72 | 13.82 | 13.26 | 13.4 | -2.76% | 57,546 | 77,250,857 |
| 2024-01-02 | 13.86 | 13.97 | 13.7 | 13.78 | -0.14% | 48,524 | 67,062,697 |
| 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：