股票概览
10.06
-0.79%
-0.08
10.18
开盘价
10.24
最高价
10.01
最低价
26,939
成交量
数据更新至: 2024-05-20
技术指标
10.02
MA5 (5日均线)
10.10
MA10 (10日均线)
9.59
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 | 10.24 | 10.01 | 10.06 | -0.79% | 26,939 | 27,130,730 |
| 2024-05-17 | 10.2 | 10.26 | 9.99 | 10.14 | +1.71% | 33,473 | 33,746,343 |
| 2024-05-16 | 9.91 | 10.03 | 9.9 | 9.97 | +0.61% | 34,308 | 34,146,677 |
| 2024-05-15 | 10.03 | 10.16 | 9.85 | 9.91 | -0.9% | 35,746 | 35,817,652 |
| 2024-05-14 | 9.99 | 10.13 | 9.9 | 10 | +1.73% | 37,569 | 37,581,557 |
| 2024-05-13 | 9.96 | 10.05 | 9.8 | 9.83 | -3.63% | 52,876 | 52,352,040 |
| 2024-05-10 | 10.64 | 10.65 | 10.09 | 10.2 | -4.23% | 89,725 | 91,721,378 |
| 2024-05-09 | 10.26 | 10.73 | 10.1 | 10.65 | +5.03% | 101,110 | 106,186,699 |
| 2024-05-08 | 10.13 | 10.34 | 10.06 | 10.14 | +0.2% | 66,891 | 68,305,315 |
| 2024-05-07 | 10.1 | 10.2 | 9.95 | 10.12 | +0.2% | 76,131 | 76,860,928 |
| 2024-05-06 | 10.03 | 10.2 | 9.98 | 10.1 | +1% | 130,447 | 131,378,978 |
| 2024-04-30 | 9.56 | 10.28 | 9.55 | 10 | +5.26% | 155,242 | 154,109,961 |
| 2024-04-29 | 9.68 | 9.68 | 9.33 | 9.5 | -1.25% | 136,911 | 129,564,423 |
| 2024-04-26 | 9.98 | 9.98 | 9.55 | 9.62 | +6.06% | 194,087 | 189,643,256 |
| 2024-04-25 | 8.86 | 9.17 | 8.86 | 9.07 | +1.34% | 54,918 | 49,721,196 |
| 2024-04-24 | 8.59 | 9.4 | 8.49 | 8.95 | +4.56% | 63,101 | 56,484,519 |
| 2024-04-23 | 8.27 | 8.74 | 8.11 | 8.56 | +3.38% | 36,133 | 30,872,258 |
| 2024-04-22 | 8.17 | 8.39 | 8.02 | 8.28 | 0% | 27,641 | 22,847,721 |
| 2024-04-19 | 8.39 | 8.49 | 8.01 | 8.28 | -2.59% | 31,261 | 25,847,033 |
| 2024-04-18 | 8.5 | 9 | 8.4 | 8.5 | +0.47% | 44,653 | 38,363,964 |
| 2024-04-17 | 7.98 | 8.46 | 7.9 | 8.46 | +10.01% | 25,230 | 20,930,647 |
| 2024-04-16 | 8.35 | 8.45 | 7.69 | 7.69 | -9.53% | 44,976 | 35,471,088 |
| 2024-04-15 | 8.87 | 8.95 | 8.3 | 8.5 | -5.13% | 32,531 | 27,900,858 |
| 2024-04-12 | 8.88 | 9.16 | 8.88 | 8.96 | 0% | 23,394 | 21,173,713 |
| 2024-04-11 | 9.04 | 9.12 | 8.83 | 8.96 | -1.1% | 20,103 | 18,115,201 |
| 2024-04-10 | 9.26 | 9.3 | 8.95 | 9.06 | -2.16% | 21,809 | 19,786,203 |
| 2024-04-09 | 9.18 | 9.28 | 9.13 | 9.26 | +1.09% | 18,101 | 16,649,711 |
| 2024-04-08 | 9.13 | 9.5 | 9.13 | 9.16 | -0.97% | 37,378 | 34,722,292 |
| 2024-04-03 | 9.35 | 9.5 | 9.12 | 9.25 | -0.54% | 32,876 | 30,449,506 |
| 2024-04-02 | 9.3 | 9.36 | 9.24 | 9.3 | 0% | 22,572 | 21,006,778 |
| 2024-04-01 | 9.17 | 9.38 | 9.17 | 9.3 | +1.09% | 21,654 | 20,138,579 |
| 2024-03-29 | 8.99 | 9.24 | 8.93 | 9.2 | +2.34% | 31,111 | 28,371,814 |
| 2024-03-28 | 8.73 | 9.08 | 8.73 | 8.99 | +1.93% | 24,024 | 21,510,973 |
| 2024-03-27 | 9.02 | 9.18 | 8.82 | 8.82 | -3.08% | 25,278 | 22,765,369 |
| 2024-03-26 | 8.99 | 9.19 | 8.96 | 9.1 | +1% | 33,830 | 30,788,130 |
| 2024-03-25 | 9.26 | 9.33 | 9.01 | 9.01 | -2.7% | 32,837 | 30,149,648 |
| 2024-03-22 | 9.34 | 9.4 | 9.18 | 9.26 | -1.07% | 39,225 | 36,518,680 |
| 2024-03-21 | 9.32 | 9.48 | 9.19 | 9.36 | +0.97% | 33,366 | 31,124,916 |
| 2024-03-20 | 9.26 | 9.33 | 9.18 | 9.27 | +0.76% | 23,441 | 21,695,474 |
| 2024-03-19 | 9.16 | 9.28 | 9.05 | 9.2 | +0.44% | 29,075 | 26,688,299 |
| 2024-03-18 | 8.95 | 9.19 | 8.83 | 9.16 | +2.92% | 38,094 | 34,593,510 |
| 2024-03-15 | 8.69 | 8.91 | 8.69 | 8.9 | +1.71% | 28,650 | 25,269,674 |
| 2024-03-14 | 8.79 | 8.82 | 8.63 | 8.75 | -0.34% | 21,735 | 18,983,255 |
| 2024-03-13 | 8.78 | 8.85 | 8.7 | 8.78 | -0.23% | 22,291 | 19,576,815 |
| 2024-03-12 | 8.51 | 8.82 | 8.5 | 8.8 | +3.41% | 30,023 | 25,995,563 |
| 2024-03-11 | 8.33 | 8.52 | 8.28 | 8.51 | +2.04% | 25,592 | 21,583,565 |
| 2024-03-08 | 8.26 | 8.38 | 8.24 | 8.34 | 0% | 19,877 | 16,499,405 |
| 2024-03-07 | 8.33 | 8.5 | 8.27 | 8.34 | +0.48% | 26,939 | 22,587,684 |
| 2024-03-06 | 8.32 | 8.39 | 8.2 | 8.3 | +0.36% | 22,870 | 18,998,829 |
| 2024-03-05 | 8.42 | 8.42 | 8.17 | 8.27 | -2.01% | 25,587 | 21,152,891 |
| 2024-03-04 | 8.38 | 8.45 | 8.21 | 8.44 | +0.72% | 31,829 | 26,558,182 |
| 2024-03-01 | 8.38 | 8.48 | 8.28 | 8.38 | +0.36% | 26,414 | 22,067,530 |
| 2024-02-29 | 8.01 | 8.35 | 7.94 | 8.35 | +3.34% | 41,912 | 34,572,242 |
| 2024-02-28 | 8.99 | 9.06 | 8.05 | 8.08 | -9.62% | 90,454 | 76,994,940 |
| 2024-02-27 | 8.54 | 8.96 | 8.47 | 8.94 | +4.56% | 37,963 | 33,403,352 |
| 2024-02-26 | 8.33 | 8.7 | 8.22 | 8.55 | +2.89% | 39,843 | 33,926,995 |
| 2024-02-23 | 7.88 | 8.37 | 7.88 | 8.31 | +5.46% | 39,164 | 31,753,003 |
| 2024-02-22 | 7.77 | 7.98 | 7.69 | 7.88 | +0.9% | 36,011 | 28,268,378 |
| 2024-02-21 | 7.56 | 8.1 | 7.56 | 7.81 | +2.49% | 42,531 | 33,550,376 |
| 2024-02-20 | 7.52 | 7.64 | 7.36 | 7.62 | +1.2% | 28,816 | 21,710,962 |
| 2024-02-19 | 7.24 | 7.6 | 7.22 | 7.53 | +5.91% | 53,673 | 39,991,568 |
| 2024-02-08 | 6.46 | 7.12 | 6.36 | 7.11 | +9.89% | 72,272 | 48,619,830 |
| 2024-02-07 | 6.94 | 7.1 | 6.31 | 6.47 | -7.57% | 83,134 | 54,594,786 |
| 2024-02-06 | 7.04 | 7.3 | 6.61 | 7 | -4.63% | 78,745 | 53,869,690 |
| 2024-02-05 | 7.95 | 8.1 | 7.34 | 7.34 | -10.05% | 63,907 | 47,600,481 |
| 2024-02-02 | 8.36 | 8.61 | 7.91 | 8.16 | -3.2% | 56,957 | 46,415,827 |
| 2024-02-01 | 8.51 | 8.68 | 8.3 | 8.43 | -2.99% | 30,096 | 25,498,599 |
| 2024-01-31 | 9.08 | 9.16 | 8.62 | 8.69 | -4.61% | 31,242 | 27,621,915 |
| 2024-01-30 | 9.3 | 9.48 | 9.11 | 9.11 | -2.46% | 25,491 | 23,586,104 |
| 2024-01-29 | 9.66 | 9.75 | 9.31 | 9.34 | -3.51% | 24,710 | 23,363,926 |
| 2024-01-26 | 9.7 | 9.83 | 9.59 | 9.68 | -0.92% | 31,802 | 30,879,255 |
| 2024-01-25 | 9.97 | 9.97 | 9.31 | 9.77 | +4.94% | 43,834 | 42,041,089 |
| 2024-01-24 | 9.28 | 9.42 | 9.01 | 9.31 | +0.11% | 33,928 | 31,210,332 |
| 2024-01-23 | 9.41 | 9.43 | 9.15 | 9.3 | -1.38% | 36,919 | 34,193,229 |
| 2024-01-22 | 9.94 | 10.08 | 9.34 | 9.43 | -4.65% | 57,112 | 55,342,516 |
| 2024-01-19 | 10.03 | 10.12 | 9.83 | 9.89 | -1.49% | 23,979 | 23,890,422 |
| 2024-01-18 | 10.22 | 10.22 | 9.82 | 10.04 | -1.86% | 32,784 | 32,640,425 |
| 2024-01-17 | 10.4 | 10.5 | 10.23 | 10.23 | -2.39% | 24,195 | 25,060,735 |
| 2024-01-16 | 10.5 | 10.52 | 10.32 | 10.48 | -0.29% | 21,450 | 22,337,857 |
| 2024-01-15 | 10.53 | 10.59 | 10.37 | 10.51 | -0.66% | 18,767 | 19,698,974 |
| 2024-01-12 | 10.72 | 10.78 | 10.54 | 10.58 | -0.66% | 16,077 | 17,142,238 |
| 2024-01-11 | 10.43 | 10.65 | 10.38 | 10.65 | +2.01% | 21,866 | 23,063,923 |
| 2024-01-10 | 10.58 | 10.68 | 10.4 | 10.44 | -1.42% | 36,392 | 38,142,086 |
| 2024-01-09 | 10.69 | 10.85 | 10.55 | 10.59 | -0.56% | 20,917 | 22,345,812 |
| 2024-01-08 | 10.9 | 10.9 | 10.62 | 10.65 | -2.02% | 22,577 | 24,253,950 |
| 2024-01-05 | 11.01 | 11.17 | 10.81 | 10.87 | -1.18% | 27,152 | 29,840,109 |
| 2024-01-04 | 11 | 11.1 | 10.9 | 11 | -0.18% | 20,747 | 22,817,209 |
| 2024-01-03 | 11.14 | 11.18 | 10.96 | 11.02 | -1.08% | 26,640 | 29,427,576 |
| 2024-01-02 | 11.02 | 11.3 | 11.02 | 11.14 | +0.54% | 33,680 | 37,686,930 |
| 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：