股票概览
10.61
+0.09%
+0.01
10.5
开盘价
10.81
最高价
10.4
最低价
131,564
成交量
数据更新至: 2024-05-20
技术指标
10.27
MA5 (5日均线)
10.20
MA10 (10日均线)
10.02
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 | 10.5 | 10.81 | 10.4 | 10.61 | +0.09% | 131,564 | 139,369,798 |
| 2024-05-17 | 9.91 | 10.63 | 9.87 | 10.6 | +6.21% | 232,789 | 241,839,333 |
| 2024-05-16 | 10.16 | 10.26 | 9.92 | 9.98 | -1.09% | 133,588 | 134,905,731 |
| 2024-05-15 | 10.09 | 10.37 | 9.91 | 10.09 | 0% | 130,581 | 132,561,725 |
| 2024-05-14 | 9.88 | 10.28 | 9.83 | 10.09 | +2.54% | 131,352 | 132,184,953 |
| 2024-05-13 | 9.87 | 10.18 | 9.6 | 9.84 | -0.4% | 115,990 | 114,612,340 |
| 2024-05-10 | 10.26 | 10.31 | 9.84 | 9.88 | -3.14% | 118,029 | 117,424,921 |
| 2024-05-09 | 10.22 | 10.39 | 10.1 | 10.2 | +0.59% | 132,846 | 135,946,140 |
| 2024-05-08 | 10.57 | 10.59 | 10.1 | 10.14 | -4.07% | 126,699 | 129,957,763 |
| 2024-05-07 | 10.84 | 10.86 | 10.48 | 10.57 | -1.67% | 123,024 | 130,914,843 |
| 2024-05-06 | 10.7 | 10.94 | 10.5 | 10.75 | +1.99% | 136,651 | 147,504,712 |
| 2024-04-30 | 10.62 | 10.79 | 10.25 | 10.54 | -0.66% | 156,204 | 164,085,790 |
| 2024-04-29 | 10.39 | 10.71 | 10.38 | 10.61 | +2.71% | 198,454 | 209,303,067 |
| 2024-04-26 | 9.81 | 10.55 | 9.8 | 10.33 | +5.41% | 217,100 | 223,385,120 |
| 2024-04-25 | 9.82 | 10.05 | 9.63 | 9.8 | -0.81% | 151,668 | 149,122,950 |
| 2024-04-24 | 9 | 9.89 | 9 | 9.88 | +9.41% | 218,396 | 207,525,691 |
| 2024-04-23 | 8.99 | 9.24 | 8.98 | 9.03 | +0.67% | 114,773 | 104,440,149 |
| 2024-04-22 | 8.93 | 9.1 | 8.62 | 8.97 | -1.54% | 147,463 | 131,088,419 |
| 2024-04-19 | 9.41 | 9.45 | 9.02 | 9.11 | -2.36% | 149,343 | 137,306,918 |
| 2024-04-18 | 9.54 | 9.7 | 9.05 | 9.33 | -1.17% | 206,474 | 193,712,258 |
| 2024-04-17 | 9.18 | 9.49 | 9.05 | 9.44 | +8.01% | 231,815 | 215,869,986 |
| 2024-04-16 | 9.97 | 9.98 | 8.65 | 8.74 | -12.42% | 294,882 | 265,192,721 |
| 2024-04-15 | 10.58 | 10.83 | 9.7 | 9.98 | -7.16% | 229,549 | 232,937,096 |
| 2024-04-12 | 10.92 | 11.18 | 10.6 | 10.75 | -1.56% | 167,760 | 181,839,817 |
| 2024-04-11 | 11 | 11.22 | 10.82 | 10.92 | -0.73% | 147,996 | 163,817,767 |
| 2024-04-10 | 11.65 | 11.93 | 10.87 | 11 | -6.94% | 225,836 | 255,349,332 |
| 2024-04-09 | 11.5 | 11.89 | 11.32 | 11.82 | +1.63% | 166,012 | 192,909,884 |
| 2024-04-08 | 11.16 | 12.26 | 11.03 | 11.63 | +3.19% | 326,255 | 385,543,321 |
| 2024-04-03 | 11.45 | 11.45 | 10.7 | 11.27 | -1.91% | 241,964 | 267,152,591 |
| 2024-04-02 | 12.33 | 12.4 | 11.22 | 11.49 | -7.71% | 326,652 | 383,175,889 |
| 2024-04-01 | 12.08 | 12.47 | 11.75 | 12.45 | +3.06% | 312,753 | 380,092,899 |
| 2024-03-29 | 11.76 | 12.1 | 11.45 | 12.08 | +0.92% | 220,133 | 258,867,036 |
| 2024-03-28 | 11.43 | 12.29 | 11.29 | 11.97 | +4.82% | 285,538 | 338,647,164 |
| 2024-03-27 | 11.76 | 11.94 | 11.12 | 11.42 | -2.81% | 289,525 | 334,248,895 |
| 2024-03-26 | 11.85 | 12.15 | 11.5 | 11.75 | -0.76% | 311,851 | 367,075,707 |
| 2024-03-25 | 12.55 | 12.79 | 11.79 | 11.84 | -4.44% | 379,845 | 468,586,913 |
| 2024-03-22 | 12.86 | 13.09 | 12.35 | 12.39 | -6.63% | 422,659 | 535,309,891 |
| 2024-03-21 | 13.79 | 13.8 | 13.21 | 13.27 | -3.98% | 271,989 | 366,448,672 |
| 2024-03-20 | 13.8 | 14.39 | 13.13 | 13.82 | -0.22% | 421,614 | 576,830,378 |
| 2024-03-19 | 12.98 | 14.58 | 12.89 | 13.85 | +7.12% | 633,458 | 877,577,843 |
| 2024-03-18 | 13 | 13.28 | 12.29 | 12.93 | -0.54% | 511,088 | 650,292,241 |
| 2024-03-15 | 12.5 | 13.13 | 11.8 | 13 | +3.09% | 591,158 | 742,365,181 |
| 2024-03-14 | 11.49 | 13.25 | 11.49 | 12.61 | +9.65% | 818,008 | 1,025,326,627 |
| 2024-03-13 | 11.15 | 11.97 | 10.8 | 11.5 | +3.79% | 539,684 | 618,736,192 |
| 2024-03-12 | 11.43 | 11.66 | 10.81 | 11.08 | -3.99% | 395,623 | 443,578,645 |
| 2024-03-11 | 11.01 | 11.73 | 10.76 | 11.54 | +3.31% | 484,507 | 544,086,822 |
| 2024-03-08 | 11.07 | 11.24 | 10.71 | 11.17 | +2.1% | 382,550 | 421,313,888 |
| 2024-03-07 | 11.7 | 12.38 | 10.93 | 10.94 | +0.46% | 711,380 | 822,680,514 |
| 2024-03-06 | 10.09 | 11.25 | 10 | 10.89 | +5.12% | 500,750 | 527,592,416 |
| 2024-03-05 | 10 | 10.69 | 9.66 | 10.36 | +0.88% | 497,478 | 507,192,905 |
| 2024-03-04 | 10.04 | 10.27 | 9.76 | 10.27 | +5.23% | 446,105 | 449,588,491 |
| 2024-03-01 | 9.5 | 9.83 | 9.46 | 9.76 | +3.17% | 355,879 | 344,019,532 |
| 2024-02-29 | 8.7 | 9.58 | 8.66 | 9.46 | +7.74% | 345,584 | 320,795,032 |
| 2024-02-28 | 9.92 | 10 | 8.78 | 8.78 | -12.72% | 503,396 | 479,851,556 |
| 2024-02-27 | 9.59 | 10.1 | 9.3 | 10.06 | +4.9% | 449,696 | 439,250,445 |
| 2024-02-26 | 9.12 | 9.88 | 9.09 | 9.59 | +0.74% | 473,279 | 448,947,570 |
| 2024-02-23 | 8.9 | 10.43 | 8.54 | 9.52 | +9.55% | 661,147 | 630,992,926 |
| 2024-02-22 | 8.15 | 8.69 | 8.15 | 8.69 | +6.36% | 345,462 | 294,309,571 |
| 2024-02-21 | 7.99 | 8.6 | 7.86 | 8.17 | +1.62% | 303,766 | 250,160,562 |
| 2024-02-20 | 8.04 | 8.12 | 7.81 | 8.04 | -1.71% | 256,577 | 204,323,527 |
| 2024-02-19 | 7.78 | 8.27 | 7.71 | 8.18 | +7.92% | 368,298 | 293,503,619 |
| 2024-02-08 | 6.72 | 7.68 | 6.64 | 7.58 | +14.16% | 364,320 | 260,860,564 |
| 2024-02-07 | 6.61 | 7.08 | 6.43 | 6.64 | -0.3% | 320,917 | 217,111,218 |
| 2024-02-06 | 6.25 | 7.09 | 5.8 | 6.66 | +5.21% | 366,132 | 231,531,097 |
| 2024-02-05 | 7.32 | 7.39 | 6.14 | 6.33 | -15.26% | 375,722 | 248,533,588 |
| 2024-02-02 | 7.91 | 8.11 | 7.14 | 7.47 | -5.44% | 271,787 | 207,916,725 |
| 2024-02-01 | 7.68 | 8.23 | 7.55 | 7.9 | +1.67% | 280,665 | 221,568,865 |
| 2024-01-31 | 8.58 | 8.6 | 7.73 | 7.77 | -9.44% | 319,384 | 258,658,273 |
| 2024-01-30 | 8.73 | 8.88 | 8.45 | 8.58 | -1.72% | 259,117 | 225,098,112 |
| 2024-01-29 | 10.35 | 10.35 | 8.61 | 8.73 | -15.9% | 521,498 | 476,981,994 |
| 2024-01-26 | 10.75 | 10.9 | 10.37 | 10.38 | -4.07% | 290,971 | 308,637,898 |
| 2024-01-25 | 10.44 | 10.91 | 10.25 | 10.82 | +4.24% | 357,003 | 382,848,685 |
| 2024-01-24 | 10.41 | 10.8 | 10.09 | 10.38 | -0.48% | 281,631 | 293,603,030 |
| 2024-01-23 | 10.38 | 10.76 | 10.09 | 10.43 | -0.29% | 291,667 | 303,553,848 |
| 2024-01-22 | 10.98 | 11.25 | 10.23 | 10.46 | -6.86% | 349,632 | 373,740,001 |
| 2024-01-19 | 12.66 | 12.7 | 11.19 | 11.23 | -9.94% | 478,595 | 555,838,101 |
| 2024-01-18 | 12.5 | 12.8 | 11.67 | 12.47 | -3.63% | 483,451 | 590,086,931 |
| 2024-01-17 | 13.5 | 13.64 | 12.8 | 12.94 | -4.92% | 336,131 | 442,486,584 |
| 2024-01-16 | 13.8 | 13.83 | 13 | 13.61 | -2.51% | 409,167 | 546,265,573 |
| 2024-01-15 | 13.9 | 14.38 | 13.75 | 13.96 | +1.09% | 391,732 | 549,300,325 |
| 2024-01-12 | 13.84 | 14.1 | 13.43 | 13.81 | -0.65% | 453,023 | 626,270,786 |
| 2024-01-11 | 12.25 | 14.37 | 12.25 | 13.9 | +13.93% | 603,747 | 805,354,898 |
| 2024-01-10 | 12.73 | 12.9 | 11.88 | 12.2 | -4.01% | 313,123 | 383,825,955 |
| 2024-01-09 | 13 | 13.15 | 12.48 | 12.71 | +0.39% | 315,365 | 404,340,057 |
| 2024-01-08 | 13.4 | 13.49 | 12.58 | 12.66 | -8.26% | 490,779 | 637,695,515 |
| 2024-01-05 | 13.53 | 14.5 | 13.25 | 13.8 | +1.1% | 574,971 | 795,300,929 |
| 2024-01-04 | 13.8 | 14.8 | 13.48 | 13.65 | -0.07% | 765,644 | 1,080,771,894 |
| 2024-01-03 | 13.69 | 14.14 | 13.41 | 13.66 | +2.48% | 647,204 | 889,310,777 |
| 2024-01-02 | 13.16 | 13.55 | 12.8 | 13.33 | +0.98% | 645,885 | 855,724,402 |
| 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：