股票概览
10.01
-1.18%
-0.12
10.18
开盘价
10.21
最高价
9.94
最低价
20,385
成交量
数据更新至: 2024-05-20
技术指标
9.98
MA5 (5日均线)
10.02
MA10 (10日均线)
9.67
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 | 10.21 | 9.94 | 10.01 | -1.18% | 20,385 | 20,450,060 |
| 2024-05-17 | 10 | 10.14 | 9.96 | 10.13 | +1.71% | 13,245 | 13,285,744 |
| 2024-05-16 | 9.82 | 10.06 | 9.82 | 9.96 | +1.12% | 16,567 | 16,542,093 |
| 2024-05-15 | 9.94 | 10 | 9.83 | 9.85 | -1.01% | 10,794 | 10,683,734 |
| 2024-05-14 | 9.78 | 10.02 | 9.76 | 9.95 | +1.63% | 14,226 | 14,136,376 |
| 2024-05-13 | 10 | 10.07 | 9.72 | 9.79 | -2.88% | 22,427 | 22,034,432 |
| 2024-05-10 | 10.35 | 10.44 | 10.03 | 10.08 | -1.95% | 23,413 | 23,735,346 |
| 2024-05-09 | 10.1 | 10.44 | 9.82 | 10.28 | +2.59% | 32,024 | 32,978,228 |
| 2024-05-08 | 10.14 | 10.15 | 10 | 10.02 | -1.28% | 22,571 | 22,747,214 |
| 2024-05-07 | 10.19 | 10.26 | 10.04 | 10.15 | +0.3% | 22,197 | 22,510,622 |
| 2024-05-06 | 9.95 | 10.15 | 9.92 | 10.12 | +2.22% | 25,186 | 25,380,573 |
| 2024-04-30 | 9.87 | 9.96 | 9.78 | 9.9 | +0.71% | 31,614 | 31,222,502 |
| 2024-04-29 | 9.51 | 9.83 | 9.51 | 9.83 | +3.58% | 32,307 | 31,412,659 |
| 2024-04-26 | 9.29 | 9.6 | 9.26 | 9.49 | +2.26% | 34,757 | 32,943,545 |
| 2024-04-25 | 9.23 | 9.37 | 9.22 | 9.28 | +0.65% | 23,703 | 22,035,227 |
| 2024-04-24 | 8.82 | 9.22 | 8.82 | 9.22 | +4.77% | 31,442 | 28,646,437 |
| 2024-04-23 | 8.56 | 8.92 | 8.53 | 8.8 | +2.56% | 23,687 | 20,729,705 |
| 2024-04-22 | 8.83 | 8.83 | 8.35 | 8.58 | -2.83% | 26,014 | 22,323,843 |
| 2024-04-19 | 9.03 | 9.07 | 8.73 | 8.83 | -2.21% | 30,674 | 27,163,467 |
| 2024-04-18 | 8.72 | 9.32 | 8.63 | 9.03 | +2.73% | 51,920 | 46,883,609 |
| 2024-04-17 | 8.17 | 8.85 | 8.11 | 8.79 | +9.19% | 47,259 | 40,457,528 |
| 2024-04-16 | 8.79 | 8.85 | 8.04 | 8.05 | -9.85% | 61,908 | 50,761,596 |
| 2024-04-15 | 9.57 | 9.73 | 8.74 | 8.93 | -7.17% | 64,107 | 58,010,503 |
| 2024-04-12 | 9.64 | 9.87 | 9.59 | 9.62 | +0.31% | 37,804 | 36,744,011 |
| 2024-04-11 | 9.55 | 9.73 | 9.36 | 9.59 | -0.1% | 45,831 | 43,939,490 |
| 2024-04-10 | 10.02 | 10.02 | 9.39 | 9.6 | -3.13% | 68,492 | 65,780,522 |
| 2024-04-09 | 9.69 | 10.1 | 9.68 | 9.91 | -0.1% | 73,263 | 72,253,708 |
| 2024-04-08 | 10.6 | 10.61 | 9.92 | 9.92 | -9.98% | 117,092 | 118,777,889 |
| 2024-04-03 | 10.46 | 11.02 | 10.33 | 11.02 | +3.09% | 159,676 | 171,188,970 |
| 2024-04-02 | 12.55 | 12.59 | 10.68 | 10.69 | -8.94% | 232,455 | 269,422,135 |
| 2024-04-01 | 11.4 | 11.74 | 11.25 | 11.74 | +10.03% | 57,765 | 67,318,424 |
| 2024-03-29 | 10.27 | 10.67 | 10.01 | 10.67 | +10% | 30,604 | 32,344,033 |
| 2024-03-28 | 9.44 | 9.84 | 9.44 | 9.7 | +3.3% | 24,063 | 23,300,070 |
| 2024-03-27 | 9.98 | 10 | 9.37 | 9.39 | -4.67% | 25,537 | 24,549,131 |
| 2024-03-26 | 9.79 | 9.95 | 9.64 | 9.85 | +1.97% | 22,735 | 22,267,895 |
| 2024-03-25 | 9.9 | 9.99 | 9.65 | 9.66 | -2.23% | 25,767 | 25,345,925 |
| 2024-03-22 | 10.2 | 10.21 | 9.87 | 9.88 | -2.95% | 20,349 | 20,283,292 |
| 2024-03-21 | 10 | 10.28 | 9.95 | 10.18 | +2.11% | 26,430 | 26,749,803 |
| 2024-03-20 | 9.9 | 9.98 | 9.85 | 9.97 | +1.42% | 16,513 | 16,397,536 |
| 2024-03-19 | 9.84 | 9.98 | 9.76 | 9.83 | -0.51% | 18,521 | 18,296,258 |
| 2024-03-18 | 9.6 | 9.89 | 9.58 | 9.88 | +4.11% | 24,817 | 24,218,852 |
| 2024-03-15 | 9.47 | 9.54 | 9.29 | 9.49 | +1.39% | 15,978 | 15,073,643 |
| 2024-03-14 | 9.45 | 9.56 | 9.21 | 9.36 | -1.06% | 19,569 | 18,329,135 |
| 2024-03-13 | 9.37 | 9.58 | 9.37 | 9.46 | +0.53% | 18,121 | 17,139,135 |
| 2024-03-12 | 9.18 | 9.46 | 9.14 | 9.41 | +2.62% | 23,424 | 21,783,923 |
| 2024-03-11 | 8.84 | 9.31 | 8.84 | 9.17 | +3.73% | 25,169 | 22,878,052 |
| 2024-03-08 | 8.75 | 8.92 | 8.72 | 8.84 | +0.91% | 11,235 | 9,898,029 |
| 2024-03-07 | 8.89 | 9.08 | 8.76 | 8.76 | -1.46% | 15,493 | 13,801,548 |
| 2024-03-06 | 8.72 | 8.99 | 8.66 | 8.89 | +1.48% | 27,603 | 24,278,938 |
| 2024-03-05 | 8.83 | 8.91 | 8.66 | 8.76 | -0.9% | 27,118 | 23,854,015 |
| 2024-03-04 | 9.06 | 9.12 | 8.65 | 8.84 | -2.43% | 29,487 | 25,918,406 |
| 2024-03-01 | 8.89 | 9.1 | 8.76 | 9.06 | +3.42% | 35,189 | 31,451,995 |
| 2024-02-29 | 8.45 | 8.78 | 8.35 | 8.76 | +2.82% | 44,823 | 38,558,387 |
| 2024-02-28 | 9.49 | 9.62 | 8.51 | 8.52 | -9.94% | 56,053 | 50,318,177 |
| 2024-02-27 | 9.21 | 9.5 | 9.19 | 9.46 | +3.73% | 26,750 | 25,150,535 |
| 2024-02-26 | 9.1 | 9.38 | 9.01 | 9.12 | +1.33% | 34,525 | 31,860,731 |
| 2024-02-23 | 8.69 | 9.15 | 8.56 | 9 | +4.77% | 33,413 | 29,612,082 |
| 2024-02-22 | 8.29 | 8.63 | 8.25 | 8.59 | +3.62% | 26,621 | 22,449,180 |
| 2024-02-21 | 8.1 | 8.52 | 8.05 | 8.29 | +2.47% | 30,126 | 25,132,759 |
| 2024-02-20 | 8 | 8.15 | 7.87 | 8.09 | +1.51% | 29,837 | 24,003,178 |
| 2024-02-19 | 7.64 | 8.25 | 7.63 | 7.97 | +5.56% | 42,178 | 33,751,720 |
| 2024-02-08 | 7 | 7.57 | 6.55 | 7.55 | +9.58% | 52,573 | 37,776,273 |
| 2024-02-07 | 7.32 | 7.45 | 6.7 | 6.89 | -6.39% | 50,106 | 35,259,555 |
| 2024-02-06 | 7.08 | 7.76 | 6.9 | 7.36 | -4.04% | 54,246 | 38,914,555 |
| 2024-02-05 | 8.31 | 8.34 | 7.67 | 7.67 | -9.98% | 34,637 | 26,919,940 |
| 2024-02-02 | 9.03 | 9.19 | 8.27 | 8.52 | -4.91% | 26,923 | 23,328,111 |
| 2024-02-01 | 9.31 | 9.31 | 8.79 | 8.96 | -2.4% | 22,339 | 20,101,734 |
| 2024-01-31 | 9.66 | 9.79 | 9.15 | 9.18 | -5.46% | 27,602 | 26,025,982 |
| 2024-01-30 | 10.02 | 10.06 | 9.7 | 9.71 | -3.67% | 18,735 | 18,492,085 |
| 2024-01-29 | 10.4 | 10.43 | 10 | 10.08 | -2.98% | 19,566 | 19,816,376 |
| 2024-01-26 | 10.39 | 10.54 | 10.29 | 10.39 | +0.19% | 19,450 | 20,270,645 |
| 2024-01-25 | 9.92 | 10.37 | 9.89 | 10.37 | +3.8% | 26,533 | 27,000,986 |
| 2024-01-24 | 9.89 | 10.1 | 9.59 | 9.99 | +1.01% | 27,520 | 27,107,012 |
| 2024-01-23 | 9.98 | 10.07 | 9.68 | 9.89 | -0.5% | 25,934 | 25,556,466 |
| 2024-01-22 | 10.57 | 10.73 | 9.84 | 9.94 | -6.49% | 31,107 | 32,117,666 |
| 2024-01-19 | 10.8 | 10.89 | 10.63 | 10.63 | -1.57% | 20,302 | 21,770,659 |
| 2024-01-18 | 11.06 | 11.2 | 10.5 | 10.8 | -2.61% | 36,049 | 38,858,408 |
| 2024-01-17 | 11.55 | 11.55 | 11.09 | 11.09 | -3.4% | 20,604 | 23,276,138 |
| 2024-01-16 | 11.5 | 11.64 | 11.3 | 11.48 | -0.61% | 24,897 | 28,545,805 |
| 2024-01-15 | 11.56 | 11.69 | 11.38 | 11.55 | -0.09% | 17,619 | 20,341,562 |
| 2024-01-12 | 11.73 | 11.86 | 11.54 | 11.56 | -1.53% | 23,302 | 27,229,755 |
| 2024-01-11 | 11.6 | 11.77 | 11.54 | 11.74 | +1.12% | 21,518 | 25,152,391 |
| 2024-01-10 | 11.73 | 11.86 | 11.39 | 11.61 | -1.53% | 28,707 | 33,373,197 |
| 2024-01-09 | 11.58 | 11.82 | 11.58 | 11.79 | +1.81% | 29,864 | 35,013,792 |
| 2024-01-08 | 11.92 | 11.94 | 11.56 | 11.58 | -3.5% | 37,483 | 43,856,546 |
| 2024-01-05 | 12.36 | 12.4 | 11.95 | 12 | -2.28% | 48,048 | 58,159,678 |
| 2024-01-04 | 12.54 | 12.54 | 12.22 | 12.28 | -2.85% | 56,351 | 69,378,205 |
| 2024-01-03 | 12.57 | 12.7 | 12.38 | 12.64 | -1.17% | 82,434 | 103,212,670 |
| 2024-01-02 | 12.24 | 12.79 | 12.18 | 12.79 | +2.24% | 143,874 | 180,732,212 |
| 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：