股票概览
9.72
-0.72%
-0.07
9.79
开盘价
9.94
最高价
9.69
最低价
148,117
成交量
数据更新至: 2024-05-20
技术指标
9.74
MA5 (5日均线)
9.86
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 | 9.79 | 9.94 | 9.69 | 9.72 | -0.72% | 148,117 | 145,150,975 |
| 2024-05-17 | 9.65 | 9.79 | 9.6 | 9.79 | +1.35% | 112,078 | 108,530,715 |
| 2024-05-16 | 9.71 | 9.78 | 9.65 | 9.66 | -0.72% | 101,553 | 98,657,539 |
| 2024-05-15 | 9.81 | 9.84 | 9.65 | 9.73 | -0.51% | 115,318 | 112,333,507 |
| 2024-05-14 | 9.88 | 9.93 | 9.76 | 9.78 | -1.11% | 137,503 | 134,955,139 |
| 2024-05-13 | 9.93 | 9.96 | 9.8 | 9.89 | -1% | 111,411 | 110,088,550 |
| 2024-05-10 | 10.05 | 10.08 | 9.87 | 9.99 | -0.4% | 136,557 | 135,814,031 |
| 2024-05-09 | 9.9 | 10.13 | 9.9 | 10.03 | +1.01% | 149,836 | 150,670,907 |
| 2024-05-08 | 10.08 | 10.13 | 9.9 | 9.93 | -1.78% | 136,071 | 135,813,275 |
| 2024-05-07 | 10.15 | 10.18 | 10.01 | 10.11 | -0.39% | 152,323 | 153,450,945 |
| 2024-05-06 | 10.02 | 10.25 | 9.94 | 10.15 | +2.32% | 256,119 | 258,932,994 |
| 2024-04-30 | 10.24 | 10.29 | 9.9 | 9.92 | -4.25% | 231,472 | 231,495,557 |
| 2024-04-29 | 9.86 | 10.41 | 9.83 | 10.36 | +4.75% | 287,282 | 293,340,673 |
| 2024-04-26 | 10.01 | 10.09 | 9.59 | 9.89 | -2.08% | 268,400 | 262,864,819 |
| 2024-04-25 | 10.09 | 10.3 | 10.07 | 10.1 | -0.59% | 126,317 | 128,661,827 |
| 2024-04-24 | 9.95 | 10.18 | 9.78 | 10.16 | +1.91% | 140,687 | 140,651,867 |
| 2024-04-23 | 10.43 | 10.5 | 9.94 | 9.97 | -3.86% | 197,591 | 199,153,072 |
| 2024-04-22 | 10.35 | 10.54 | 10.35 | 10.37 | -0.1% | 136,319 | 142,337,526 |
| 2024-04-19 | 10.36 | 10.47 | 10.33 | 10.38 | -0.29% | 115,951 | 120,598,005 |
| 2024-04-18 | 10.48 | 10.54 | 10.36 | 10.41 | -0.38% | 118,817 | 124,238,663 |
| 2024-04-17 | 10.13 | 10.45 | 10.12 | 10.45 | +3.16% | 141,973 | 146,385,273 |
| 2024-04-16 | 10.34 | 10.39 | 10.09 | 10.13 | -2.03% | 142,728 | 146,079,199 |
| 2024-04-15 | 10.33 | 10.47 | 10.21 | 10.34 | +0.19% | 153,443 | 158,721,839 |
| 2024-04-12 | 10.42 | 10.47 | 10.3 | 10.32 | -1.15% | 124,505 | 129,287,916 |
| 2024-04-11 | 10.46 | 10.58 | 10.36 | 10.44 | -0.95% | 116,315 | 121,658,989 |
| 2024-04-10 | 10.55 | 10.62 | 10.49 | 10.54 | +0.09% | 136,309 | 143,991,311 |
| 2024-04-09 | 10.37 | 10.57 | 10.37 | 10.53 | +1.06% | 116,848 | 122,762,036 |
| 2024-04-08 | 10.52 | 10.66 | 10.41 | 10.42 | -0.76% | 178,953 | 188,700,328 |
| 2024-04-03 | 10.37 | 10.6 | 10.34 | 10.5 | +1.06% | 203,343 | 213,182,575 |
| 2024-04-02 | 10.18 | 10.42 | 10.15 | 10.39 | +2.26% | 188,070 | 194,176,768 |
| 2024-04-01 | 10.11 | 10.26 | 10.1 | 10.16 | +0.79% | 159,782 | 162,836,890 |
| 2024-03-29 | 9.92 | 10.16 | 9.88 | 10.08 | +1.61% | 118,951 | 119,915,463 |
| 2024-03-28 | 9.81 | 10 | 9.8 | 9.92 | +0.92% | 104,774 | 103,901,193 |
| 2024-03-27 | 9.99 | 10.03 | 9.83 | 9.83 | -2.19% | 85,561 | 84,996,865 |
| 2024-03-26 | 9.93 | 10.05 | 9.87 | 10.05 | +1.31% | 111,482 | 111,015,291 |
| 2024-03-25 | 10.06 | 10.17 | 9.91 | 9.92 | -1.39% | 138,709 | 138,547,791 |
| 2024-03-22 | 10.28 | 10.34 | 10.03 | 10.06 | -2.71% | 157,638 | 159,581,867 |
| 2024-03-21 | 10.47 | 10.49 | 10.31 | 10.34 | -1.34% | 110,334 | 114,229,113 |
| 2024-03-20 | 10.58 | 10.59 | 10.4 | 10.48 | -0.57% | 106,721 | 111,804,668 |
| 2024-03-19 | 10.45 | 10.61 | 10.4 | 10.54 | +0.86% | 171,514 | 181,048,544 |
| 2024-03-18 | 10.42 | 10.48 | 10.33 | 10.45 | +0.19% | 117,931 | 122,708,864 |
| 2024-03-15 | 10.32 | 10.44 | 10.15 | 10.43 | +0.87% | 146,161 | 150,613,644 |
| 2024-03-14 | 10.42 | 10.6 | 10.29 | 10.34 | -0.58% | 156,332 | 162,900,000 |
| 2024-03-13 | 10.6 | 10.61 | 10.4 | 10.4 | -1.98% | 139,863 | 146,273,374 |
| 2024-03-12 | 10.71 | 10.73 | 10.56 | 10.61 | -0.75% | 130,716 | 138,631,491 |
| 2024-03-11 | 10.63 | 10.77 | 10.46 | 10.69 | +0.94% | 203,080 | 215,472,022 |
| 2024-03-08 | 10.43 | 10.68 | 10.41 | 10.59 | +1.53% | 169,717 | 179,533,700 |
| 2024-03-07 | 10.53 | 10.58 | 10.38 | 10.43 | -0.67% | 134,277 | 140,462,681 |
| 2024-03-06 | 10.39 | 10.64 | 10.37 | 10.5 | +1.16% | 237,455 | 249,709,093 |
| 2024-03-05 | 10.26 | 10.42 | 10.21 | 10.38 | +1.17% | 195,282 | 201,904,368 |
| 2024-03-04 | 10.39 | 10.47 | 10.22 | 10.26 | -1.25% | 164,348 | 169,540,809 |
| 2024-03-01 | 10.53 | 10.58 | 10.33 | 10.39 | -1.05% | 218,460 | 227,718,383 |
| 2024-02-29 | 10.46 | 10.6 | 10.4 | 10.5 | 0% | 253,351 | 266,386,441 |
| 2024-02-28 | 10.65 | 10.9 | 10.5 | 10.5 | -1.69% | 224,290 | 240,032,073 |
| 2024-02-27 | 10.67 | 10.77 | 10.58 | 10.68 | -0.19% | 234,332 | 249,393,154 |
| 2024-02-26 | 10.71 | 10.87 | 10.68 | 10.7 | -0.09% | 162,182 | 174,382,331 |
| 2024-02-23 | 10.97 | 11.08 | 10.66 | 10.71 | -2.37% | 253,822 | 273,779,939 |
| 2024-02-22 | 11.17 | 11.25 | 10.85 | 10.97 | -0.99% | 210,265 | 230,961,165 |
| 2024-02-21 | 10.78 | 11.29 | 10.71 | 11.08 | +2.5% | 321,590 | 356,309,727 |
| 2024-02-20 | 10.65 | 10.83 | 10.56 | 10.81 | +1.03% | 212,894 | 228,585,862 |
| 2024-02-19 | 10.53 | 10.72 | 10.37 | 10.7 | +2.29% | 261,621 | 276,925,419 |
| 2024-02-08 | 10.28 | 10.55 | 10.24 | 10.46 | +1.85% | 240,134 | 251,020,572 |
| 2024-02-07 | 10.15 | 10.34 | 10.01 | 10.27 | +1.18% | 259,785 | 265,248,091 |
| 2024-02-06 | 9.51 | 10.17 | 9.49 | 10.15 | +5.84% | 297,091 | 296,099,964 |
| 2024-02-05 | 9.43 | 9.75 | 9.18 | 9.59 | -0.31% | 277,134 | 263,611,612 |
| 2024-02-02 | 9.75 | 9.81 | 9.37 | 9.62 | -1.64% | 267,984 | 256,325,608 |
| 2024-02-01 | 9.79 | 9.98 | 9.62 | 9.78 | -1.11% | 226,528 | 222,440,765 |
| 2024-01-31 | 9.9 | 10.02 | 9.78 | 9.89 | -1.1% | 229,607 | 226,985,994 |
| 2024-01-30 | 9.91 | 10.03 | 9.82 | 10 | +0.2% | 195,061 | 194,501,015 |
| 2024-01-29 | 10.02 | 10.06 | 9.9 | 9.98 | -0.7% | 170,344 | 169,798,215 |
| 2024-01-26 | 9.82 | 10.11 | 9.78 | 10.05 | +2.03% | 249,693 | 248,241,909 |
| 2024-01-25 | 9.79 | 9.88 | 9.72 | 9.85 | +0.31% | 197,763 | 194,215,011 |
| 2024-01-24 | 9.71 | 9.83 | 9.58 | 9.82 | +1.55% | 284,653 | 275,709,182 |
| 2024-01-23 | 9.5 | 9.78 | 9.37 | 9.67 | +1.26% | 179,183 | 172,532,904 |
| 2024-01-22 | 9.76 | 9.82 | 9.43 | 9.55 | -2.75% | 287,630 | 278,741,445 |
| 2024-01-19 | 9.79 | 9.86 | 9.69 | 9.82 | +0.1% | 210,617 | 206,255,707 |
| 2024-01-18 | 9.51 | 9.83 | 9.47 | 9.81 | +2.4% | 313,283 | 301,942,109 |
| 2024-01-17 | 9.6 | 9.7 | 9.52 | 9.58 | -0.62% | 203,719 | 196,114,349 |
| 2024-01-16 | 9.5 | 9.64 | 9.48 | 9.64 | +0.94% | 175,784 | 168,355,793 |
| 2024-01-15 | 9.45 | 9.58 | 9.28 | 9.55 | -0.73% | 284,043 | 268,437,424 |
| 2024-01-12 | 9.41 | 9.86 | 9.36 | 9.62 | +2.23% | 391,444 | 379,948,734 |
| 2024-01-11 | 9.37 | 9.5 | 9.3 | 9.41 | +0.11% | 145,565 | 136,591,209 |
| 2024-01-10 | 9.27 | 9.47 | 9.26 | 9.4 | +1.08% | 143,512 | 134,714,522 |
| 2024-01-09 | 9.32 | 9.45 | 9.19 | 9.3 | -0.43% | 124,482 | 115,920,171 |
| 2024-01-08 | 9.38 | 9.47 | 9.27 | 9.34 | -0.85% | 146,234 | 136,528,132 |
| 2024-01-05 | 9.51 | 9.61 | 9.38 | 9.42 | -1.15% | 130,381 | 123,705,197 |
| 2024-01-04 | 9.59 | 9.63 | 9.45 | 9.53 | -0.94% | 168,149 | 159,882,354 |
| 2024-01-03 | 9.56 | 9.65 | 9.53 | 9.62 | +0.63% | 133,149 | 127,706,784 |
| 2024-01-02 | 9.55 | 9.65 | 9.45 | 9.56 | -0.42% | 192,554 | 184,089,054 |
| 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：