股票概览
9.46
-0.63%
-0.06
9.55
开盘价
9.68
最高价
9.44
最低价
41,140
成交量
数据更新至: 2024-05-20
技术指标
9.50
MA5 (5日均线)
9.56
MA10 (10日均线)
9.37
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 | 9.55 | 9.68 | 9.44 | 9.46 | -0.63% | 41,140 | 39,331,626 |
| 2024-05-17 | 9.47 | 9.53 | 9.37 | 9.52 | +0.74% | 21,520 | 20,291,118 |
| 2024-05-16 | 9.47 | 9.56 | 9.43 | 9.45 | -0.11% | 24,629 | 23,370,249 |
| 2024-05-15 | 9.67 | 9.75 | 9.43 | 9.46 | -1.56% | 33,112 | 31,613,299 |
| 2024-05-14 | 9.49 | 9.64 | 9.38 | 9.61 | +1.59% | 37,169 | 35,500,258 |
| 2024-05-13 | 9.54 | 9.58 | 9.33 | 9.46 | -1.15% | 32,665 | 30,922,638 |
| 2024-05-10 | 9.66 | 9.74 | 9.52 | 9.57 | -0.52% | 41,087 | 39,445,271 |
| 2024-05-09 | 9.76 | 9.82 | 9.59 | 9.62 | -0.52% | 52,758 | 51,169,696 |
| 2024-05-08 | 9.8 | 9.87 | 9.66 | 9.67 | -1.43% | 44,963 | 43,845,597 |
| 2024-05-07 | 9.65 | 9.87 | 9.65 | 9.81 | +1.34% | 50,225 | 49,076,858 |
| 2024-05-06 | 9.63 | 9.82 | 9.61 | 9.68 | +1.26% | 56,994 | 55,449,404 |
| 2024-04-30 | 9.6 | 9.79 | 9.5 | 9.56 | -1.24% | 58,055 | 55,819,718 |
| 2024-04-29 | 9.21 | 9.78 | 9.2 | 9.68 | +1.89% | 103,114 | 98,640,921 |
| 2024-04-26 | 9.39 | 9.74 | 9.14 | 9.5 | +3.83% | 95,758 | 90,216,837 |
| 2024-04-25 | 8.92 | 9.24 | 8.92 | 9.15 | +1.67% | 39,220 | 35,857,413 |
| 2024-04-24 | 8.86 | 9.05 | 8.8 | 9 | +0.78% | 38,400 | 34,423,749 |
| 2024-04-23 | 8.7 | 9.04 | 8.7 | 8.93 | +2.64% | 49,540 | 44,064,799 |
| 2024-04-22 | 8.63 | 8.85 | 8.5 | 8.7 | -0.23% | 34,753 | 30,288,977 |
| 2024-04-19 | 8.73 | 8.91 | 8.69 | 8.72 | -1.47% | 36,025 | 31,597,959 |
| 2024-04-18 | 8.92 | 8.99 | 8.76 | 8.85 | -1.23% | 45,311 | 40,256,606 |
| 2024-04-17 | 8.33 | 8.97 | 8.25 | 8.96 | +8.87% | 58,214 | 50,900,344 |
| 2024-04-16 | 8.71 | 8.85 | 8.22 | 8.23 | -7.11% | 65,268 | 55,018,177 |
| 2024-04-15 | 8.9 | 9.15 | 8.65 | 8.86 | -1.34% | 56,166 | 50,111,955 |
| 2024-04-12 | 9.3 | 9.3 | 8.97 | 8.98 | -2.39% | 42,850 | 38,850,914 |
| 2024-04-11 | 9.14 | 9.37 | 9.09 | 9.2 | -0.22% | 30,743 | 28,467,307 |
| 2024-04-10 | 9.45 | 9.54 | 9.12 | 9.22 | -3.56% | 39,085 | 36,265,569 |
| 2024-04-09 | 9.25 | 9.57 | 9.25 | 9.56 | +3.35% | 37,181 | 35,206,802 |
| 2024-04-08 | 9.31 | 9.54 | 9.25 | 9.25 | -3.95% | 40,418 | 37,962,040 |
| 2024-04-03 | 9.79 | 9.82 | 9.62 | 9.63 | -1.63% | 33,385 | 32,342,192 |
| 2024-04-02 | 9.87 | 9.9 | 9.74 | 9.79 | -0.61% | 38,685 | 37,942,436 |
| 2024-04-01 | 10.03 | 10.2 | 9.77 | 9.85 | +2.18% | 55,196 | 54,568,250 |
| 2024-03-29 | 9.63 | 9.69 | 9.33 | 9.64 | +4.33% | 72,756 | 69,340,784 |
| 2024-03-28 | 9.04 | 9.4 | 9.03 | 9.24 | +2.1% | 47,093 | 43,514,318 |
| 2024-03-27 | 9.47 | 9.5 | 9.05 | 9.05 | -4.44% | 39,153 | 36,299,500 |
| 2024-03-26 | 9.51 | 9.6 | 9.32 | 9.47 | -0.53% | 34,573 | 32,729,921 |
| 2024-03-25 | 9.71 | 9.84 | 9.49 | 9.52 | -2.86% | 56,141 | 54,224,778 |
| 2024-03-22 | 10.03 | 10.11 | 9.78 | 9.8 | -2.87% | 50,573 | 49,957,504 |
| 2024-03-21 | 10.01 | 10.24 | 10.01 | 10.09 | +0.4% | 50,595 | 51,219,219 |
| 2024-03-20 | 9.91 | 10.06 | 9.91 | 10.05 | +0.7% | 44,025 | 43,981,876 |
| 2024-03-19 | 10.07 | 10.09 | 9.96 | 9.98 | -0.99% | 51,121 | 51,173,326 |
| 2024-03-18 | 9.88 | 10.12 | 9.85 | 10.08 | +0.8% | 89,132 | 89,353,574 |
| 2024-03-15 | 9.84 | 10.2 | 9.71 | 10 | +1.94% | 87,288 | 86,727,279 |
| 2024-03-14 | 9.9 | 10 | 9.72 | 9.81 | -1.21% | 51,408 | 50,868,471 |
| 2024-03-13 | 9.98 | 10.03 | 9.84 | 9.93 | -0.4% | 40,541 | 40,197,790 |
| 2024-03-12 | 9.78 | 9.97 | 9.77 | 9.97 | +2.05% | 54,894 | 54,296,144 |
| 2024-03-11 | 9.7 | 9.79 | 9.65 | 9.77 | +0.72% | 43,427 | 42,141,321 |
| 2024-03-08 | 9.73 | 9.85 | 9.6 | 9.7 | -0.31% | 32,614 | 31,626,124 |
| 2024-03-07 | 9.89 | 9.97 | 9.71 | 9.73 | -1.72% | 43,672 | 43,000,206 |
| 2024-03-06 | 9.8 | 10 | 9.67 | 9.9 | +0.92% | 44,368 | 43,731,458 |
| 2024-03-05 | 10 | 10 | 9.79 | 9.81 | -1.8% | 46,435 | 45,851,318 |
| 2024-03-04 | 10.07 | 10.15 | 9.87 | 9.99 | -0.79% | 50,598 | 50,397,752 |
| 2024-03-01 | 10.07 | 10.17 | 9.92 | 10.07 | 0% | 61,620 | 61,728,233 |
| 2024-02-29 | 9.6 | 10.07 | 9.6 | 10.07 | +2.97% | 79,047 | 78,356,432 |
| 2024-02-28 | 10.29 | 10.6 | 9.78 | 9.78 | -4.4% | 134,303 | 137,746,906 |
| 2024-02-27 | 9.85 | 10.26 | 9.85 | 10.23 | +3.02% | 56,821 | 57,109,968 |
| 2024-02-26 | 9.83 | 10.07 | 9.8 | 9.93 | +0.4% | 61,418 | 61,156,757 |
| 2024-02-23 | 9.66 | 9.94 | 9.65 | 9.89 | +2.38% | 72,307 | 70,711,388 |
| 2024-02-22 | 9.33 | 9.68 | 9.3 | 9.66 | +2.66% | 78,590 | 75,193,152 |
| 2024-02-21 | 9.13 | 9.69 | 9.11 | 9.41 | +1.18% | 107,127 | 101,412,699 |
| 2024-02-20 | 9.08 | 9.45 | 8.91 | 9.3 | +2.54% | 89,568 | 82,595,176 |
| 2024-02-19 | 8.84 | 9.25 | 8.73 | 9.07 | +2.72% | 99,535 | 89,854,117 |
| 2024-02-08 | 8.52 | 8.9 | 8.45 | 8.83 | +4.37% | 110,932 | 96,873,462 |
| 2024-02-07 | 8.57 | 8.9 | 8.34 | 8.46 | +0.12% | 117,768 | 101,676,009 |
| 2024-02-06 | 7.71 | 8.63 | 7.5 | 8.45 | +5.89% | 109,477 | 88,386,966 |
| 2024-02-05 | 8.72 | 8.74 | 7.95 | 7.98 | -9.63% | 108,464 | 89,007,050 |
| 2024-02-02 | 9.52 | 9.61 | 8.54 | 8.83 | -6.95% | 124,730 | 112,316,175 |
| 2024-02-01 | 9.72 | 9.78 | 9.2 | 9.49 | -4.14% | 108,055 | 102,747,154 |
| 2024-01-31 | 10.05 | 10.45 | 9.88 | 9.9 | -3.23% | 107,043 | 108,891,622 |
| 2024-01-30 | 10.56 | 10.7 | 10.18 | 10.23 | -3.4% | 88,364 | 92,477,143 |
| 2024-01-29 | 11.07 | 11.1 | 10.55 | 10.59 | -3.99% | 118,622 | 127,826,332 |
| 2024-01-26 | 11.14 | 11.25 | 10.99 | 11.03 | -0.99% | 177,751 | 197,730,098 |
| 2024-01-25 | 10.98 | 11.5 | 10.96 | 11.14 | +1.46% | 304,956 | 342,269,531 |
| 2024-01-24 | 9.98 | 10.98 | 9.76 | 10.98 | +10.02% | 232,163 | 243,210,911 |
| 2024-01-23 | 9.57 | 10.05 | 9.5 | 9.98 | +3.1% | 97,724 | 96,624,645 |
| 2024-01-22 | 10.18 | 10.3 | 9.55 | 9.68 | -4.54% | 94,394 | 94,279,630 |
| 2024-01-19 | 10.6 | 10.6 | 10.11 | 10.14 | -5.94% | 107,483 | 110,231,292 |
| 2024-01-18 | 10.67 | 10.81 | 10.09 | 10.78 | -1.73% | 185,180 | 193,480,733 |
| 2024-01-17 | 10.56 | 11.26 | 10.54 | 10.97 | +3.59% | 215,459 | 236,166,984 |
| 2024-01-16 | 10.47 | 10.65 | 10.36 | 10.59 | +0.76% | 59,107 | 62,254,511 |
| 2024-01-15 | 10.39 | 10.64 | 10.37 | 10.51 | +0.38% | 37,313 | 39,179,907 |
| 2024-01-12 | 10.54 | 10.66 | 10.45 | 10.47 | -0.95% | 38,100 | 40,218,848 |
| 2024-01-11 | 10.37 | 10.61 | 10.37 | 10.57 | +1.54% | 47,774 | 50,303,600 |
| 2024-01-10 | 10.56 | 10.62 | 10.35 | 10.41 | -1.42% | 41,508 | 43,448,662 |
| 2024-01-09 | 10.49 | 10.68 | 10.48 | 10.56 | +0.57% | 44,421 | 46,901,914 |
| 2024-01-08 | 10.8 | 10.81 | 10.5 | 10.5 | -3.14% | 62,065 | 65,715,485 |
| 2024-01-05 | 11.07 | 11.08 | 10.75 | 10.84 | -1.72% | 60,548 | 66,100,524 |
| 2024-01-04 | 11.05 | 11.14 | 10.93 | 11.03 | -0.45% | 44,527 | 49,172,658 |
| 2024-01-03 | 11.07 | 11.16 | 10.87 | 11.08 | -0.09% | 54,920 | 60,666,533 |
| 2024-01-02 | 11.22 | 11.23 | 11.08 | 11.09 | -0.81% | 45,681 | 50,877,208 |
| 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：