股票概览
10.29
+1.68%
+0.17
10.27
开盘价
10.36
最高价
10.01
最低价
16,851
成交量
数据更新至: 2024-05-20
技术指标
9.83
MA5 (5日均线)
9.95
MA10 (10日均线)
9.99
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 | 10.27 | 10.36 | 10.01 | 10.29 | +1.68% | 16,851 | 17,246,181 |
| 2024-05-17 | 9.86 | 10.13 | 9.64 | 10.12 | +4.33% | 18,752 | 18,710,808 |
| 2024-05-16 | 9.67 | 9.87 | 9.57 | 9.7 | +2.21% | 13,988 | 13,677,157 |
| 2024-05-15 | 9.61 | 9.8 | 9.41 | 9.49 | -0.84% | 11,105 | 10,686,164 |
| 2024-05-14 | 9.66 | 9.75 | 9.51 | 9.57 | +1.16% | 13,753 | 13,233,735 |
| 2024-05-13 | 9.94 | 9.94 | 9.39 | 9.46 | -5.87% | 27,706 | 26,471,845 |
| 2024-05-10 | 10.47 | 10.7 | 9.98 | 10.05 | -3.37% | 26,775 | 27,316,334 |
| 2024-05-09 | 10.26 | 10.45 | 9.97 | 10.4 | +3.79% | 24,495 | 25,076,530 |
| 2024-05-08 | 10.44 | 10.44 | 9.99 | 10.02 | -4.02% | 28,788 | 29,091,227 |
| 2024-05-07 | 10.15 | 10.55 | 9.91 | 10.44 | +3.88% | 37,810 | 39,226,564 |
| 2024-05-06 | 10.16 | 10.18 | 9.79 | 10.05 | +0.5% | 35,583 | 35,540,334 |
| 2024-04-30 | 10.51 | 10.79 | 9.9 | 10 | -4.67% | 42,790 | 43,591,870 |
| 2024-04-29 | 10.48 | 10.59 | 10.31 | 10.49 | -0.1% | 44,444 | 46,528,786 |
| 2024-04-26 | 10.62 | 11.09 | 10.21 | 10.5 | -1.41% | 66,103 | 70,165,751 |
| 2024-04-25 | 11.39 | 11.43 | 10.59 | 10.65 | -7.07% | 69,190 | 75,416,562 |
| 2024-04-24 | 11.34 | 12.56 | 11.1 | 11.46 | +5.14% | 93,207 | 108,565,158 |
| 2024-04-23 | 9.35 | 10.9 | 9.1 | 10.9 | +20.04% | 40,340 | 41,847,324 |
| 2024-04-22 | 9.58 | 9.98 | 8.56 | 9.08 | +4.01% | 32,484 | 29,695,512 |
| 2024-04-19 | 8.48 | 8.78 | 8.34 | 8.73 | +2.95% | 23,817 | 20,452,647 |
| 2024-04-18 | 8.6 | 8.72 | 8.24 | 8.48 | -0.93% | 26,091 | 22,217,179 |
| 2024-04-17 | 7.66 | 8.65 | 7.66 | 8.56 | +13.38% | 32,237 | 27,065,052 |
| 2024-04-16 | 8.74 | 8.74 | 7.53 | 7.55 | -14.2% | 38,598 | 30,243,644 |
| 2024-04-15 | 9.91 | 9.94 | 8.68 | 8.8 | -11.2% | 24,291 | 22,132,437 |
| 2024-04-12 | 9.83 | 10.11 | 9.83 | 9.91 | +0.81% | 12,414 | 12,391,549 |
| 2024-04-11 | 10.08 | 10.3 | 9.83 | 9.83 | -1.99% | 10,848 | 10,868,877 |
| 2024-04-10 | 10.4 | 10.44 | 9.88 | 10.03 | -3.56% | 12,625 | 12,693,135 |
| 2024-04-09 | 10.31 | 10.53 | 10.17 | 10.4 | +0.58% | 12,225 | 12,658,630 |
| 2024-04-08 | 11.04 | 11.04 | 10.27 | 10.34 | -6.43% | 19,966 | 21,010,537 |
| 2024-04-03 | 11.5 | 11.62 | 10.92 | 11.05 | -3.91% | 14,529 | 16,170,162 |
| 2024-04-02 | 11.51 | 11.71 | 11.37 | 11.5 | +0.26% | 14,925 | 17,260,573 |
| 2024-04-01 | 11.18 | 11.51 | 11.15 | 11.47 | +2.69% | 14,954 | 16,963,062 |
| 2024-03-29 | 10.77 | 11.21 | 10.72 | 11.17 | +3.43% | 17,741 | 19,511,062 |
| 2024-03-28 | 10.27 | 10.93 | 10.22 | 10.8 | +5.68% | 20,577 | 21,743,617 |
| 2024-03-27 | 10.61 | 10.82 | 10.2 | 10.22 | -5.46% | 18,509 | 19,406,408 |
| 2024-03-26 | 11.08 | 11.23 | 10.58 | 10.81 | -2.35% | 19,104 | 20,694,719 |
| 2024-03-25 | 11.51 | 11.65 | 11.02 | 11.07 | -3.32% | 26,673 | 30,353,262 |
| 2024-03-22 | 11.93 | 12.06 | 11.39 | 11.45 | -3.38% | 16,592 | 19,179,275 |
| 2024-03-21 | 11.68 | 11.97 | 11.46 | 11.85 | +1.8% | 16,648 | 19,590,148 |
| 2024-03-20 | 11.6 | 11.73 | 11.5 | 11.64 | +1.22% | 15,281 | 17,755,493 |
| 2024-03-19 | 11.44 | 11.76 | 11.36 | 11.5 | +1.41% | 16,743 | 19,348,301 |
| 2024-03-18 | 11.04 | 11.36 | 11.01 | 11.34 | +3.28% | 15,294 | 17,199,986 |
| 2024-03-15 | 10.61 | 10.98 | 10.61 | 10.98 | +2.52% | 14,507 | 15,655,080 |
| 2024-03-14 | 10.94 | 11.08 | 10.49 | 10.71 | -2.64% | 15,139 | 16,264,239 |
| 2024-03-13 | 10.84 | 11.07 | 10.74 | 11 | +1.48% | 15,053 | 16,415,532 |
| 2024-03-12 | 10.71 | 10.85 | 10.55 | 10.84 | +2.26% | 18,037 | 19,351,302 |
| 2024-03-11 | 10.26 | 10.65 | 10.17 | 10.6 | +2.61% | 20,062 | 20,879,614 |
| 2024-03-08 | 10.09 | 10.41 | 10.02 | 10.33 | +2.38% | 14,441 | 14,827,710 |
| 2024-03-07 | 10.42 | 10.68 | 10 | 10.09 | -2.61% | 17,875 | 18,423,837 |
| 2024-03-06 | 10.15 | 10.44 | 9.94 | 10.36 | +2.37% | 19,204 | 19,724,203 |
| 2024-03-05 | 10.52 | 10.62 | 10.06 | 10.12 | -3.8% | 22,982 | 23,665,577 |
| 2024-03-04 | 10.59 | 10.89 | 10.22 | 10.52 | -0.19% | 22,036 | 23,301,674 |
| 2024-03-01 | 10.75 | 10.88 | 10.32 | 10.54 | +1.93% | 24,347 | 25,681,825 |
| 2024-02-29 | 9.79 | 10.44 | 9.69 | 10.34 | +4.55% | 36,065 | 36,698,726 |
| 2024-02-28 | 11.56 | 11.96 | 9.66 | 9.89 | -14% | 53,931 | 59,186,056 |
| 2024-02-27 | 10.9 | 11.5 | 10.8 | 11.5 | +5.02% | 32,044 | 35,978,881 |
| 2024-02-26 | 10.48 | 11.23 | 10.3 | 10.95 | +5.49% | 36,817 | 39,699,820 |
| 2024-02-23 | 9.81 | 10.46 | 9.63 | 10.38 | +7.34% | 31,507 | 31,806,607 |
| 2024-02-22 | 9.5 | 9.8 | 9.3 | 9.67 | +5.11% | 35,481 | 33,909,813 |
| 2024-02-21 | 8.9 | 9.61 | 8.78 | 9.2 | +2.79% | 31,632 | 29,358,195 |
| 2024-02-20 | 9.07 | 9.15 | 8.64 | 8.95 | -1.43% | 35,884 | 31,865,661 |
| 2024-02-19 | 8.57 | 9.25 | 8.56 | 9.08 | +8.1% | 44,667 | 39,903,343 |
| 2024-02-08 | 7.24 | 8.75 | 6.94 | 8.4 | +14.91% | 44,710 | 33,984,273 |
| 2024-02-07 | 7.94 | 8.1 | 7.09 | 7.31 | -9.08% | 42,919 | 31,437,203 |
| 2024-02-06 | 8.05 | 8.41 | 6.81 | 8.04 | -2.9% | 41,573 | 31,024,577 |
| 2024-02-05 | 10.05 | 10.15 | 8.09 | 8.28 | -18.1% | 41,401 | 35,715,756 |
| 2024-02-02 | 10.98 | 11.29 | 9.8 | 10.11 | -7.67% | 20,326 | 21,171,842 |
| 2024-02-01 | 11.1 | 11.14 | 10.62 | 10.95 | -2.58% | 21,255 | 23,210,200 |
| 2024-01-31 | 12.22 | 12.24 | 11.18 | 11.24 | -7.57% | 22,733 | 26,169,588 |
| 2024-01-30 | 12.64 | 12.75 | 12.08 | 12.16 | -4.25% | 13,595 | 16,856,408 |
| 2024-01-29 | 13.42 | 13.58 | 12.6 | 12.7 | -5.15% | 22,164 | 28,567,836 |
| 2024-01-26 | 13.46 | 13.75 | 13.31 | 13.39 | +0.22% | 18,123 | 24,449,005 |
| 2024-01-25 | 12.5 | 13.37 | 12.45 | 13.36 | +6.88% | 14,746 | 19,106,410 |
| 2024-01-24 | 12.5 | 12.72 | 11.89 | 12.5 | +0.08% | 20,369 | 24,994,067 |
| 2024-01-23 | 13 | 13.32 | 12.42 | 12.49 | -6.09% | 26,368 | 33,341,600 |
| 2024-01-22 | 14.23 | 14.56 | 13.11 | 13.3 | -6.47% | 16,664 | 23,000,550 |
| 2024-01-19 | 14.58 | 14.63 | 14.17 | 14.22 | -2.27% | 10,965 | 15,745,526 |
| 2024-01-18 | 14.9 | 15.01 | 13.97 | 14.55 | -2.55% | 19,424 | 27,955,579 |
| 2024-01-17 | 15.42 | 15.45 | 14.91 | 14.93 | -2.67% | 9,702 | 14,713,750 |
| 2024-01-16 | 15.46 | 15.62 | 15.05 | 15.34 | -0.26% | 14,423 | 22,023,811 |
| 2024-01-15 | 15.65 | 15.65 | 15.31 | 15.38 | -1.28% | 11,176 | 17,251,991 |
| 2024-01-12 | 15.55 | 15.8 | 15.49 | 15.58 | +0.26% | 13,583 | 21,245,427 |
| 2024-01-11 | 15.29 | 15.65 | 15.2 | 15.54 | +1.64% | 11,882 | 18,353,351 |
| 2024-01-10 | 15.81 | 15.85 | 15.15 | 15.29 | -2.98% | 22,213 | 34,160,672 |
| 2024-01-09 | 15.31 | 15.99 | 15.31 | 15.76 | +2.94% | 22,118 | 34,808,931 |
| 2024-01-08 | 15.65 | 15.86 | 15.26 | 15.31 | -2.05% | 21,285 | 33,044,080 |
| 2024-01-05 | 17.13 | 17.26 | 15.41 | 15.63 | -8.76% | 36,126 | 58,354,280 |
| 2024-01-04 | 17.25 | 17.38 | 17.05 | 17.13 | -0.81% | 9,083 | 15,578,616 |
| 2024-01-03 | 17.31 | 17.5 | 17.1 | 17.27 | -0.06% | 16,003 | 27,606,630 |
| 2024-01-02 | 17.33 | 17.56 | 17.19 | 17.28 | +0.41% | 28,033 | 48,684,189 |
| 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：