股票概览
10.29
+0.68%
+0.07
10.17
开盘价
10.43
最高价
10.07
最低价
77,608
成交量
数据更新至: 2024-05-20
技术指标
10.21
MA5 (5日均线)
10.64
MA10 (10日均线)
10.42
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 | 10.17 | 10.43 | 10.07 | 10.29 | +0.68% | 77,608 | 79,407,935 |
| 2024-05-17 | 10.11 | 10.29 | 10.02 | 10.22 | +1.09% | 71,331 | 72,707,204 |
| 2024-05-16 | 10.08 | 10.16 | 9.95 | 10.11 | +0.4% | 77,993 | 78,418,185 |
| 2024-05-15 | 10.33 | 10.54 | 10 | 10.07 | -2.89% | 96,781 | 99,074,122 |
| 2024-05-14 | 10.71 | 10.71 | 10.34 | 10.37 | -7.66% | 101,282 | 105,802,649 |
| 2024-05-13 | 11.04 | 11.38 | 10.75 | 11.23 | +0.18% | 133,839 | 148,550,778 |
| 2024-05-10 | 11.3 | 11.37 | 11.02 | 11.21 | -0.53% | 133,068 | 148,398,265 |
| 2024-05-09 | 10.79 | 11.78 | 10.68 | 11.27 | +5.03% | 186,682 | 210,009,040 |
| 2024-05-08 | 10.86 | 10.87 | 10.61 | 10.73 | -1.2% | 71,241 | 76,338,729 |
| 2024-05-07 | 10.85 | 10.99 | 10.61 | 10.86 | +0.56% | 99,207 | 107,251,048 |
| 2024-05-06 | 10.42 | 10.84 | 10.33 | 10.8 | +5.16% | 142,612 | 152,192,238 |
| 2024-04-30 | 10.47 | 10.5 | 10.18 | 10.27 | -1.44% | 81,024 | 83,459,473 |
| 2024-04-29 | 10.38 | 10.75 | 10.3 | 10.42 | -1.14% | 125,422 | 131,330,395 |
| 2024-04-26 | 10.48 | 11.07 | 10.34 | 10.54 | -1.13% | 164,141 | 174,134,469 |
| 2024-04-25 | 10.11 | 11.28 | 10.1 | 10.66 | +3% | 167,520 | 177,137,401 |
| 2024-04-24 | 9.8 | 10.64 | 9.59 | 10.35 | +4.55% | 153,837 | 155,599,519 |
| 2024-04-23 | 9.74 | 9.9 | 9.67 | 9.9 | +3.13% | 112,313 | 110,211,846 |
| 2024-04-22 | 9.9 | 9.93 | 9.57 | 9.6 | -2.93% | 96,575 | 93,855,737 |
| 2024-04-19 | 9.48 | 9.97 | 9.45 | 9.89 | +3.34% | 140,524 | 137,406,141 |
| 2024-04-18 | 9.33 | 9.66 | 9.23 | 9.57 | +1.27% | 126,284 | 119,722,324 |
| 2024-04-17 | 8.95 | 9.45 | 8.95 | 9.45 | +5.47% | 105,560 | 98,132,435 |
| 2024-04-16 | 9.47 | 9.48 | 8.9 | 8.96 | -7.15% | 154,416 | 140,425,264 |
| 2024-04-15 | 9.4 | 9.79 | 9.31 | 9.65 | +1.69% | 177,945 | 170,989,017 |
| 2024-04-12 | 9.33 | 9.67 | 9.23 | 9.49 | +1.71% | 137,828 | 130,068,334 |
| 2024-04-11 | 9.26 | 9.48 | 9.14 | 9.33 | -0.64% | 143,523 | 134,152,847 |
| 2024-04-10 | 9.13 | 9.49 | 9.12 | 9.39 | +1.51% | 220,072 | 205,146,814 |
| 2024-04-09 | 9.44 | 9.74 | 9.25 | 9.25 | -10.02% | 342,012 | 320,342,749 |
| 2024-04-08 | 10.61 | 10.65 | 10.28 | 10.28 | -9.98% | 74,419 | 76,999,474 |
| 2024-04-03 | 11.42 | 11.42 | 9.91 | 11.42 | +10.02% | 332,332 | 370,153,021 |
| 2024-04-02 | 9.44 | 10.38 | 9.44 | 10.38 | +9.96% | 352,430 | 353,264,244 |
| 2024-04-01 | 9.35 | 9.46 | 9.22 | 9.44 | +0.43% | 149,528 | 139,383,940 |
| 2024-03-29 | 9.28 | 9.91 | 9.06 | 9.4 | +0.64% | 213,822 | 201,885,477 |
| 2024-03-28 | 8.51 | 9.34 | 8.51 | 9.34 | +10.01% | 104,525 | 95,821,394 |
| 2024-03-27 | 8.63 | 8.68 | 8.48 | 8.49 | -1.16% | 36,085 | 31,014,227 |
| 2024-03-26 | 8.59 | 8.69 | 8.45 | 8.59 | 0% | 27,571 | 23,627,783 |
| 2024-03-25 | 8.71 | 8.81 | 8.59 | 8.59 | -2.05% | 35,443 | 30,954,498 |
| 2024-03-22 | 8.93 | 8.93 | 8.68 | 8.77 | -1.9% | 42,033 | 36,871,185 |
| 2024-03-21 | 8.94 | 9 | 8.77 | 8.94 | -0.11% | 49,973 | 44,378,886 |
| 2024-03-20 | 8.76 | 8.96 | 8.76 | 8.95 | +2.05% | 48,262 | 42,868,477 |
| 2024-03-19 | 8.75 | 8.84 | 8.7 | 8.77 | +0.57% | 45,525 | 39,935,244 |
| 2024-03-18 | 8.62 | 8.72 | 8.56 | 8.72 | +1.75% | 46,941 | 40,574,757 |
| 2024-03-15 | 8.45 | 8.58 | 8.36 | 8.57 | +1.3% | 35,008 | 29,624,123 |
| 2024-03-14 | 8.49 | 8.56 | 8.35 | 8.46 | -0.35% | 38,289 | 32,424,452 |
| 2024-03-13 | 8.4 | 8.55 | 8.37 | 8.49 | +0.95% | 48,437 | 40,960,853 |
| 2024-03-12 | 8.29 | 8.43 | 8.24 | 8.41 | +1.57% | 50,081 | 41,773,709 |
| 2024-03-11 | 8.17 | 8.28 | 8.13 | 8.28 | +1.35% | 34,949 | 28,669,821 |
| 2024-03-08 | 8.14 | 8.2 | 8.08 | 8.17 | +0.25% | 27,908 | 22,753,002 |
| 2024-03-07 | 8.24 | 8.32 | 8.13 | 8.15 | 0% | 37,161 | 30,574,468 |
| 2024-03-06 | 8.02 | 8.25 | 8 | 8.15 | +1.37% | 35,216 | 28,633,534 |
| 2024-03-05 | 8.19 | 8.22 | 8.02 | 8.04 | -2.66% | 37,686 | 30,482,430 |
| 2024-03-04 | 8.2 | 8.39 | 7.99 | 8.26 | +1.35% | 60,814 | 49,856,568 |
| 2024-03-01 | 8.18 | 8.22 | 8.06 | 8.15 | -0.49% | 45,855 | 37,295,440 |
| 2024-02-29 | 7.8 | 8.2 | 7.8 | 8.19 | +3.41% | 61,259 | 49,433,616 |
| 2024-02-28 | 8.69 | 8.7 | 7.91 | 7.92 | -8.44% | 114,564 | 95,891,562 |
| 2024-02-27 | 8.46 | 8.86 | 8.42 | 8.65 | +2.13% | 85,388 | 73,875,149 |
| 2024-02-26 | 8.37 | 8.65 | 8.35 | 8.47 | +2.54% | 90,869 | 77,556,629 |
| 2024-02-23 | 8.17 | 8.27 | 8.06 | 8.26 | +1.35% | 46,053 | 37,622,967 |
| 2024-02-22 | 8.06 | 8.23 | 7.94 | 8.15 | +0.62% | 49,525 | 40,054,629 |
| 2024-02-21 | 7.92 | 8.34 | 7.89 | 8.1 | +0.75% | 58,588 | 48,013,814 |
| 2024-02-20 | 8.07 | 8.07 | 7.81 | 8.04 | -0.37% | 53,743 | 42,718,026 |
| 2024-02-19 | 7.62 | 8.12 | 7.62 | 8.07 | +6.46% | 101,633 | 80,333,305 |
| 2024-02-08 | 7.04 | 7.6 | 6.93 | 7.58 | +8.75% | 100,170 | 72,729,582 |
| 2024-02-07 | 7.2 | 7.32 | 6.88 | 6.97 | -3.33% | 118,633 | 83,723,801 |
| 2024-02-06 | 6.57 | 7.4 | 6.4 | 7.21 | +2.27% | 127,250 | 86,865,723 |
| 2024-02-05 | 7.75 | 7.77 | 7.05 | 7.05 | -9.96% | 105,536 | 75,447,858 |
| 2024-02-02 | 8.33 | 8.43 | 7.58 | 7.83 | -5.21% | 77,497 | 61,929,109 |
| 2024-02-01 | 8.48 | 8.49 | 8.15 | 8.26 | -3.05% | 69,148 | 57,627,462 |
| 2024-01-31 | 8.95 | 8.99 | 8.51 | 8.52 | -4.8% | 61,982 | 53,989,771 |
| 2024-01-30 | 9.1 | 9.38 | 8.95 | 8.95 | -4.07% | 48,997 | 44,666,062 |
| 2024-01-29 | 9.75 | 9.75 | 9.3 | 9.33 | -3.81% | 59,566 | 56,347,802 |
| 2024-01-26 | 9.38 | 9.8 | 9.35 | 9.7 | +2.86% | 80,533 | 77,892,514 |
| 2024-01-25 | 9.31 | 9.44 | 9.13 | 9.43 | +1.84% | 86,808 | 80,884,320 |
| 2024-01-24 | 8.9 | 9.34 | 8.74 | 9.26 | +4.99% | 92,748 | 83,886,741 |
| 2024-01-23 | 8.95 | 8.95 | 8.64 | 8.82 | -0.23% | 60,557 | 53,058,157 |
| 2024-01-22 | 9.37 | 9.45 | 8.75 | 8.84 | -6.55% | 70,004 | 63,533,023 |
| 2024-01-19 | 9.64 | 9.64 | 9.38 | 9.46 | -2.07% | 58,790 | 55,650,701 |
| 2024-01-18 | 9.76 | 9.84 | 9.37 | 9.66 | -2.13% | 82,272 | 78,694,138 |
| 2024-01-17 | 10.06 | 10.12 | 9.86 | 9.87 | -2.37% | 51,924 | 51,920,301 |
| 2024-01-16 | 10.25 | 10.28 | 9.95 | 10.11 | -1.65% | 96,077 | 96,843,240 |
| 2024-01-15 | 10.33 | 10.44 | 10.26 | 10.28 | +0.19% | 84,311 | 87,274,849 |
| 2024-01-12 | 10.31 | 10.53 | 10.21 | 10.26 | -0.58% | 107,722 | 111,693,757 |
| 2024-01-11 | 10.19 | 10.37 | 10.19 | 10.32 | +0.68% | 58,504 | 60,301,707 |
| 2024-01-10 | 10.35 | 10.37 | 10.13 | 10.25 | -0.87% | 61,736 | 63,406,436 |
| 2024-01-09 | 10.13 | 10.35 | 10.06 | 10.34 | +1.97% | 80,990 | 82,997,252 |
| 2024-01-08 | 10.32 | 10.35 | 10.12 | 10.14 | -1.74% | 85,877 | 87,734,825 |
| 2024-01-05 | 10.52 | 10.76 | 10.28 | 10.32 | -2.92% | 117,496 | 122,624,918 |
| 2024-01-04 | 10.5 | 10.79 | 10.46 | 10.63 | +1.24% | 162,220 | 172,683,238 |
| 2024-01-03 | 10.75 | 10.75 | 10.35 | 10.5 | -1.5% | 142,233 | 149,068,120 |
| 2024-01-02 | 10.47 | 10.78 | 10.47 | 10.66 | +3.09% | 188,528 | 200,294,407 |
| 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：