股票概览
10.44
-0.57%
-0.06
10.46
开盘价
10.65
最高价
10.34
最低价
17,876
成交量
数据更新至: 2024-05-20
技术指标
10.45
MA5 (5日均线)
10.29
MA10 (10日均线)
10.05
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 | 10.46 | 10.65 | 10.34 | 10.44 | -0.57% | 17,876 | 18,705,867 |
| 2024-05-17 | 10.35 | 10.55 | 10.25 | 10.5 | +1.55% | 20,157 | 21,090,181 |
| 2024-05-16 | 10.26 | 10.53 | 10.05 | 10.34 | +0.78% | 17,043 | 17,702,887 |
| 2024-05-15 | 10.47 | 10.62 | 10.19 | 10.26 | -4.02% | 26,011 | 26,987,656 |
| 2024-05-14 | 10.3 | 10.69 | 10.17 | 10.69 | +6.58% | 20,578 | 21,525,441 |
| 2024-05-13 | 10.2 | 10.23 | 9.86 | 10.03 | -0.79% | 12,390 | 12,517,527 |
| 2024-05-10 | 10.18 | 10.29 | 10.01 | 10.11 | -0.49% | 15,453 | 15,635,790 |
| 2024-05-09 | 10.15 | 10.28 | 10.02 | 10.16 | +0.1% | 17,162 | 17,496,068 |
| 2024-05-08 | 10.35 | 10.35 | 10.08 | 10.15 | -1.07% | 18,401 | 18,779,567 |
| 2024-05-07 | 10.28 | 10.42 | 10.2 | 10.26 | -0.1% | 17,061 | 17,593,668 |
| 2024-05-06 | 10.27 | 10.45 | 10.2 | 10.27 | +0.79% | 12,566 | 12,929,172 |
| 2024-04-30 | 10.24 | 10.38 | 10.16 | 10.19 | -0.59% | 18,822 | 19,337,174 |
| 2024-04-29 | 9.88 | 10.27 | 9.82 | 10.25 | +3.74% | 23,701 | 23,989,036 |
| 2024-04-26 | 10.25 | 10.47 | 9.78 | 9.88 | +0.2% | 21,925 | 21,935,504 |
| 2024-04-25 | 9.72 | 10.01 | 9.66 | 9.86 | +1.13% | 18,644 | 18,388,560 |
| 2024-04-24 | 9.55 | 9.78 | 9.46 | 9.75 | +2.42% | 16,873 | 16,378,945 |
| 2024-04-23 | 9.37 | 9.62 | 9.3 | 9.52 | +1.49% | 15,331 | 14,587,748 |
| 2024-04-22 | 9.64 | 9.64 | 9.25 | 9.38 | -1.78% | 14,873 | 13,948,542 |
| 2024-04-19 | 9.36 | 9.65 | 9.15 | 9.55 | +2.58% | 24,441 | 23,189,420 |
| 2024-04-18 | 9.22 | 9.69 | 9.12 | 9.31 | -0.11% | 23,114 | 21,611,852 |
| 2024-04-17 | 8.99 | 9.32 | 8.74 | 9.32 | +10.04% | 21,514 | 19,743,541 |
| 2024-04-16 | 9.23 | 9.23 | 8.47 | 8.47 | -7.33% | 26,587 | 22,995,335 |
| 2024-04-15 | 9.75 | 9.83 | 8.87 | 9.14 | -5.68% | 24,900 | 22,900,308 |
| 2024-04-12 | 9.99 | 10.07 | 9.67 | 9.69 | -3.96% | 24,306 | 23,895,938 |
| 2024-04-11 | 9.88 | 10.54 | 9.64 | 10.09 | +3.59% | 25,823 | 26,216,365 |
| 2024-04-10 | 10.09 | 10.11 | 9.64 | 9.74 | -3.28% | 11,080 | 10,862,450 |
| 2024-04-09 | 9.92 | 10.1 | 9.86 | 10.07 | +1.31% | 7,593 | 7,617,994 |
| 2024-04-08 | 10.34 | 10.34 | 9.92 | 9.94 | -2.74% | 12,782 | 12,923,134 |
| 2024-04-03 | 10.19 | 10.28 | 10.09 | 10.22 | +0.59% | 10,337 | 10,544,854 |
| 2024-04-02 | 10.18 | 10.24 | 10.03 | 10.16 | -0.2% | 10,908 | 11,089,330 |
| 2024-04-01 | 10.02 | 10.18 | 9.97 | 10.18 | +2.41% | 13,892 | 14,021,168 |
| 2024-03-29 | 9.74 | 9.97 | 9.74 | 9.94 | +1.22% | 9,367 | 9,272,204 |
| 2024-03-28 | 9.61 | 9.86 | 9.57 | 9.82 | +2.19% | 13,362 | 13,038,203 |
| 2024-03-27 | 9.76 | 9.94 | 9.58 | 9.61 | -1.84% | 14,616 | 14,198,045 |
| 2024-03-26 | 9.8 | 9.96 | 9.58 | 9.79 | -1.11% | 16,491 | 16,072,725 |
| 2024-03-25 | 10.08 | 10.15 | 9.83 | 9.9 | -0.6% | 12,785 | 12,748,937 |
| 2024-03-22 | 10 | 10.28 | 9.95 | 9.96 | -1.09% | 15,323 | 15,401,273 |
| 2024-03-21 | 10.32 | 10.49 | 9.81 | 10.07 | -1.85% | 25,670 | 25,871,980 |
| 2024-03-20 | 10.05 | 10.4 | 10.05 | 10.26 | +2.19% | 29,273 | 29,853,424 |
| 2024-03-19 | 10 | 10.06 | 9.92 | 10.04 | +0.1% | 13,096 | 13,087,956 |
| 2024-03-18 | 9.94 | 10.05 | 9.84 | 10.03 | +1.62% | 14,902 | 14,827,183 |
| 2024-03-15 | 9.6 | 9.96 | 9.6 | 9.87 | +1.75% | 12,314 | 12,049,826 |
| 2024-03-14 | 9.7 | 9.73 | 9.51 | 9.7 | +0.31% | 9,531 | 9,219,870 |
| 2024-03-13 | 9.75 | 9.95 | 9.58 | 9.67 | -0.72% | 10,148 | 9,845,569 |
| 2024-03-12 | 9.4 | 9.76 | 9.38 | 9.74 | +3.18% | 15,277 | 14,668,007 |
| 2024-03-11 | 9.19 | 9.45 | 9.13 | 9.44 | +2.05% | 15,442 | 14,317,581 |
| 2024-03-08 | 9.27 | 9.39 | 9.1 | 9.25 | -0.22% | 13,782 | 12,676,094 |
| 2024-03-07 | 9.48 | 9.61 | 9.2 | 9.27 | -1.8% | 18,239 | 17,135,350 |
| 2024-03-06 | 9.51 | 9.64 | 9.31 | 9.44 | -0.74% | 13,628 | 12,833,638 |
| 2024-03-05 | 9.8 | 9.81 | 9.49 | 9.51 | -3.45% | 8,905 | 8,538,496 |
| 2024-03-04 | 9.95 | 10 | 9.58 | 9.85 | -1.1% | 10,858 | 10,616,276 |
| 2024-03-01 | 9.85 | 10.11 | 9.76 | 9.96 | +1.63% | 11,713 | 11,632,951 |
| 2024-02-29 | 9.42 | 9.81 | 9.37 | 9.8 | +3.59% | 16,847 | 16,299,350 |
| 2024-02-28 | 9.81 | 10.29 | 9.42 | 9.46 | -3.47% | 23,488 | 23,091,318 |
| 2024-02-27 | 9.6 | 9.86 | 9.47 | 9.8 | +1.87% | 12,718 | 12,374,412 |
| 2024-02-26 | 9.57 | 9.84 | 9.54 | 9.62 | +1.05% | 15,752 | 15,256,256 |
| 2024-02-23 | 9.21 | 9.57 | 9.18 | 9.52 | +3.37% | 14,866 | 13,912,040 |
| 2024-02-22 | 9.19 | 9.45 | 9.02 | 9.21 | +0.22% | 12,751 | 11,745,146 |
| 2024-02-21 | 8.68 | 9.34 | 8.63 | 9.19 | +4.43% | 23,340 | 21,232,986 |
| 2024-02-20 | 8.78 | 8.9 | 8.61 | 8.8 | +0.46% | 13,081 | 11,477,690 |
| 2024-02-19 | 8.62 | 8.95 | 8.61 | 8.76 | +1.74% | 27,255 | 23,906,433 |
| 2024-02-08 | 8.21 | 9 | 7.65 | 8.61 | +4.87% | 36,649 | 30,693,603 |
| 2024-02-07 | 9.52 | 9.52 | 8.21 | 8.21 | -9.98% | 60,807 | 51,182,484 |
| 2024-02-06 | 9.12 | 9.39 | 9.12 | 9.12 | -9.97% | 62,238 | 57,061,911 |
| 2024-02-05 | 11.25 | 11.26 | 10.13 | 10.13 | -9.96% | 28,238 | 30,212,298 |
| 2024-02-02 | 10.23 | 11.25 | 9.93 | 11.25 | +9.97% | 71,334 | 77,938,701 |
| 2024-02-01 | 9.39 | 10.23 | 9.39 | 10.23 | +0.99% | 30,210 | 29,675,391 |
| 2024-01-31 | 10.21 | 10.32 | 9.82 | 10.13 | -1.07% | 22,359 | 22,419,946 |
| 2024-01-30 | 10.44 | 10.53 | 10.12 | 10.24 | -2.01% | 14,279 | 14,792,717 |
| 2024-01-29 | 10.77 | 10.97 | 10.41 | 10.45 | -3.06% | 15,506 | 16,500,580 |
| 2024-01-26 | 10.67 | 10.98 | 10.66 | 10.78 | +0.75% | 12,761 | 13,833,720 |
| 2024-01-25 | 10.12 | 10.71 | 10.11 | 10.7 | +5.73% | 17,636 | 18,443,016 |
| 2024-01-24 | 9.77 | 10.17 | 9.65 | 10.12 | +2.53% | 14,809 | 14,763,827 |
| 2024-01-23 | 10.16 | 10.27 | 9.59 | 9.87 | -4.73% | 37,013 | 36,883,375 |
| 2024-01-22 | 10.7 | 10.78 | 10.33 | 10.36 | -3.63% | 22,945 | 24,158,823 |
| 2024-01-19 | 11.05 | 11.06 | 10.63 | 10.75 | -4.02% | 19,694 | 21,183,519 |
| 2024-01-18 | 11.09 | 11.2 | 10.6 | 11.2 | +1.08% | 17,599 | 19,004,006 |
| 2024-01-17 | 11.25 | 11.33 | 11.06 | 11.08 | -1.34% | 12,247 | 13,694,771 |
| 2024-01-16 | 11.31 | 11.44 | 11.1 | 11.23 | -0.62% | 11,118 | 12,513,721 |
| 2024-01-15 | 11.24 | 11.37 | 11.1 | 11.3 | +0.71% | 11,039 | 12,419,894 |
| 2024-01-12 | 11.33 | 11.55 | 11.21 | 11.22 | -1.06% | 10,426 | 11,863,861 |
| 2024-01-11 | 11.13 | 11.4 | 11.12 | 11.34 | +2.07% | 9,711 | 10,930,806 |
| 2024-01-10 | 11.32 | 11.41 | 11.03 | 11.11 | -1.94% | 13,186 | 14,759,179 |
| 2024-01-09 | 11.36 | 11.55 | 11.25 | 11.33 | +0.18% | 9,780 | 11,139,389 |
| 2024-01-08 | 11.43 | 11.6 | 11.31 | 11.31 | -0.96% | 9,909 | 11,349,230 |
| 2024-01-05 | 11.7 | 11.74 | 11.39 | 11.42 | -1.64% | 8,014 | 9,240,710 |
| 2024-01-04 | 11.54 | 11.64 | 11.51 | 11.61 | +0.69% | 7,631 | 8,830,375 |
| 2024-01-03 | 11.52 | 11.63 | 11.43 | 11.53 | -0.09% | 7,786 | 9,000,140 |
| 2024-01-02 | 11.38 | 11.58 | 11.38 | 11.54 | +1.58% | 7,654 | 8,819,895 |
| 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：