股票概览
9.61
-0.93%
-0.09
9.72
开盘价
9.72
最高价
9.39
最低价
30,319
成交量
数据更新至: 2024-05-20
技术指标
9.53
MA5 (5日均线)
9.46
MA10 (10日均线)
9.05
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 | 9.72 | 9.72 | 9.39 | 9.61 | -0.93% | 30,319 | 29,134,684 |
| 2024-05-17 | 9.61 | 9.71 | 9.43 | 9.7 | +2% | 27,624 | 26,491,779 |
| 2024-05-16 | 9.59 | 9.66 | 9.48 | 9.51 | +0.42% | 22,924 | 21,937,460 |
| 2024-05-15 | 9.39 | 9.7 | 9.3 | 9.47 | +1.28% | 34,602 | 32,976,139 |
| 2024-05-14 | 9.18 | 9.43 | 9.18 | 9.35 | +2.19% | 20,940 | 19,544,078 |
| 2024-05-13 | 9.33 | 9.35 | 9.03 | 9.15 | -2.03% | 23,527 | 21,630,907 |
| 2024-05-10 | 9.55 | 9.65 | 9.3 | 9.34 | -2.1% | 21,583 | 20,243,589 |
| 2024-05-09 | 9.44 | 9.6 | 9.44 | 9.54 | +1.06% | 23,171 | 22,114,529 |
| 2024-05-08 | 9.51 | 9.57 | 9.38 | 9.44 | -0.74% | 27,198 | 25,733,126 |
| 2024-05-07 | 9.5 | 9.58 | 9.43 | 9.51 | -0.31% | 30,482 | 28,902,248 |
| 2024-05-06 | 9.29 | 9.63 | 9.23 | 9.54 | +4.61% | 56,244 | 52,943,906 |
| 2024-04-30 | 9.21 | 9.28 | 9 | 9.12 | -0.33% | 51,441 | 47,108,768 |
| 2024-04-29 | 8.85 | 9.15 | 8.8 | 9.15 | +5.66% | 43,933 | 39,639,885 |
| 2024-04-26 | 8.59 | 8.72 | 8.53 | 8.66 | +0.46% | 31,530 | 27,249,286 |
| 2024-04-25 | 8.47 | 8.72 | 8.31 | 8.62 | +2.13% | 28,657 | 24,688,690 |
| 2024-04-24 | 8.2 | 8.46 | 8.17 | 8.44 | +2.8% | 26,202 | 21,893,717 |
| 2024-04-23 | 7.93 | 8.3 | 7.93 | 8.21 | +2.88% | 34,330 | 28,054,596 |
| 2024-04-22 | 8.14 | 8.22 | 7.81 | 7.98 | -2.33% | 33,531 | 26,841,898 |
| 2024-04-19 | 8.36 | 8.45 | 8.1 | 8.17 | -2.85% | 38,960 | 32,122,814 |
| 2024-04-18 | 8.12 | 8.54 | 7.94 | 8.41 | +4.34% | 63,181 | 52,465,987 |
| 2024-04-17 | 7.45 | 8.08 | 7.45 | 8.06 | +7.18% | 53,740 | 42,680,050 |
| 2024-04-16 | 8.26 | 8.3 | 7.52 | 7.52 | -9.94% | 64,690 | 49,506,568 |
| 2024-04-15 | 9.03 | 9.17 | 8.23 | 8.35 | -8.64% | 63,101 | 54,012,953 |
| 2024-04-12 | 9.24 | 9.39 | 9.11 | 9.14 | -0.98% | 21,641 | 20,043,793 |
| 2024-04-11 | 9.2 | 9.4 | 9.1 | 9.23 | -0.11% | 22,872 | 21,240,434 |
| 2024-04-10 | 9.48 | 9.51 | 9.09 | 9.24 | -2.53% | 26,625 | 24,654,604 |
| 2024-04-09 | 9.38 | 9.54 | 9.31 | 9.48 | +1.5% | 27,446 | 25,926,272 |
| 2024-04-08 | 9.62 | 9.64 | 9.31 | 9.34 | -2.91% | 29,160 | 27,585,180 |
| 2024-04-03 | 9.65 | 9.74 | 9.43 | 9.62 | -0.31% | 28,302 | 27,106,789 |
| 2024-04-02 | 9.61 | 9.73 | 9.56 | 9.65 | +0.42% | 32,639 | 31,550,366 |
| 2024-04-01 | 9.5 | 9.64 | 9.36 | 9.61 | +2.67% | 38,097 | 36,463,640 |
| 2024-03-29 | 9.28 | 9.44 | 9.21 | 9.36 | +1.41% | 31,470 | 29,478,230 |
| 2024-03-28 | 9 | 9.27 | 9 | 9.23 | +2.56% | 32,569 | 29,910,547 |
| 2024-03-27 | 9.16 | 9.23 | 9 | 9 | -1.75% | 30,853 | 28,070,152 |
| 2024-03-26 | 9.01 | 9.19 | 8.87 | 9.16 | +0.55% | 37,086 | 33,552,789 |
| 2024-03-25 | 9.42 | 9.43 | 9.08 | 9.11 | -3.29% | 35,711 | 33,149,940 |
| 2024-03-22 | 9.57 | 9.64 | 9.31 | 9.42 | -1.36% | 34,528 | 32,641,011 |
| 2024-03-21 | 9.68 | 9.68 | 9.33 | 9.55 | +0.53% | 47,556 | 45,207,358 |
| 2024-03-20 | 9.2 | 9.51 | 9.19 | 9.5 | +3.71% | 47,362 | 44,459,946 |
| 2024-03-19 | 9.26 | 9.4 | 9.14 | 9.16 | -0.97% | 45,670 | 42,264,389 |
| 2024-03-18 | 8.96 | 9.28 | 8.96 | 9.25 | +3.82% | 50,505 | 46,132,557 |
| 2024-03-15 | 8.76 | 8.94 | 8.63 | 8.91 | +2.53% | 40,835 | 35,933,731 |
| 2024-03-14 | 8.74 | 8.85 | 8.52 | 8.69 | -0.8% | 42,199 | 36,747,571 |
| 2024-03-13 | 8.65 | 8.87 | 8.52 | 8.76 | +1.86% | 67,645 | 58,861,631 |
| 2024-03-12 | 8.47 | 8.6 | 8.35 | 8.6 | +1.53% | 80,898 | 68,545,701 |
| 2024-03-11 | 8.43 | 8.55 | 8.36 | 8.47 | +0.24% | 72,307 | 61,000,127 |
| 2024-03-08 | 8.69 | 8.69 | 8.3 | 8.45 | -5.59% | 128,679 | 108,820,869 |
| 2024-03-07 | 8.67 | 9.41 | 8.5 | 8.95 | +4.68% | 164,744 | 148,106,448 |
| 2024-03-06 | 7.97 | 8.55 | 7.97 | 8.55 | +6.34% | 78,821 | 65,895,414 |
| 2024-03-05 | 8.18 | 8.22 | 7.94 | 8.04 | -1.83% | 34,311 | 27,607,303 |
| 2024-03-04 | 8.36 | 8.36 | 7.95 | 8.19 | -0.97% | 40,944 | 33,299,947 |
| 2024-03-01 | 8.34 | 8.38 | 8.11 | 8.27 | 0% | 50,753 | 41,894,702 |
| 2024-02-29 | 7.85 | 8.29 | 7.79 | 8.27 | +3.5% | 81,295 | 66,138,872 |
| 2024-02-28 | 8.95 | 9.21 | 7.99 | 7.99 | -10.02% | 117,709 | 100,684,118 |
| 2024-02-27 | 8.64 | 8.91 | 8.6 | 8.88 | +1.95% | 41,025 | 36,132,167 |
| 2024-02-26 | 8.51 | 8.9 | 8.37 | 8.71 | +3.2% | 62,361 | 53,854,503 |
| 2024-02-23 | 8.05 | 8.49 | 8.03 | 8.44 | +5.76% | 48,823 | 40,207,199 |
| 2024-02-22 | 7.73 | 7.99 | 7.7 | 7.98 | +3.64% | 47,916 | 37,654,786 |
| 2024-02-21 | 7.39 | 7.9 | 7.32 | 7.7 | +3.08% | 58,360 | 44,884,226 |
| 2024-02-20 | 7.36 | 7.53 | 7.22 | 7.47 | +1.49% | 50,987 | 37,741,343 |
| 2024-02-19 | 6.99 | 7.36 | 6.98 | 7.36 | +6.51% | 75,819 | 54,727,634 |
| 2024-02-08 | 6.15 | 6.94 | 6.05 | 6.91 | +8.31% | 87,279 | 57,352,540 |
| 2024-02-07 | 7.18 | 7.2 | 6.36 | 6.38 | -9.76% | 107,459 | 70,679,893 |
| 2024-02-06 | 7.06 | 7.49 | 6.97 | 7.07 | -8.66% | 111,320 | 78,515,793 |
| 2024-02-05 | 8.56 | 8.56 | 7.74 | 7.74 | -10% | 66,366 | 52,160,221 |
| 2024-02-02 | 9.09 | 9.56 | 8.15 | 8.6 | -4.97% | 84,455 | 74,640,355 |
| 2024-02-01 | 9.17 | 9.3 | 8.81 | 9.05 | -3.72% | 64,669 | 58,343,394 |
| 2024-01-31 | 9.79 | 9.99 | 9.4 | 9.4 | -2.39% | 84,619 | 81,705,607 |
| 2024-01-30 | 9.95 | 10 | 9.51 | 9.63 | -5.87% | 117,129 | 114,363,915 |
| 2024-01-29 | 10.83 | 10.94 | 10.23 | 10.23 | -10.03% | 142,847 | 148,674,823 |
| 2024-01-26 | 10.42 | 11.37 | 10.34 | 11.37 | +9.96% | 54,268 | 59,527,097 |
| 2024-01-25 | 9.94 | 10.36 | 9.81 | 10.34 | +4.87% | 39,756 | 40,154,085 |
| 2024-01-24 | 9.68 | 9.95 | 9.07 | 9.86 | +2.71% | 60,299 | 58,558,640 |
| 2024-01-23 | 10.18 | 10.18 | 9.47 | 9.6 | -5.23% | 65,710 | 63,172,318 |
| 2024-01-22 | 10.98 | 11.02 | 9.98 | 10.13 | -6.98% | 44,133 | 46,290,847 |
| 2024-01-19 | 11.12 | 11.28 | 10.8 | 10.89 | -1.89% | 38,008 | 41,712,074 |
| 2024-01-18 | 11.39 | 11.45 | 10.9 | 11.1 | -2.72% | 40,729 | 45,272,991 |
| 2024-01-17 | 11.59 | 11.7 | 11.39 | 11.41 | -1.89% | 22,008 | 25,451,160 |
| 2024-01-16 | 11.71 | 11.76 | 11.41 | 11.63 | -0.68% | 31,368 | 36,292,209 |
| 2024-01-15 | 11.68 | 11.74 | 11.55 | 11.71 | -0.09% | 36,821 | 42,931,852 |
| 2024-01-12 | 11.7 | 11.82 | 11.64 | 11.72 | +0.17% | 32,937 | 38,661,208 |
| 2024-01-11 | 11.55 | 11.7 | 11.55 | 11.7 | +1.04% | 20,101 | 23,406,536 |
| 2024-01-10 | 11.67 | 11.76 | 11.55 | 11.58 | -0.94% | 25,159 | 29,302,046 |
| 2024-01-09 | 11.64 | 11.78 | 11.54 | 11.69 | +0.95% | 23,095 | 26,991,569 |
| 2024-01-08 | 11.7 | 11.82 | 11.55 | 11.58 | -1.03% | 24,466 | 28,541,530 |
| 2024-01-05 | 11.77 | 11.89 | 11.64 | 11.7 | -0.59% | 23,528 | 27,677,150 |
| 2024-01-04 | 11.76 | 11.82 | 11.66 | 11.77 | 0% | 19,220 | 22,576,680 |
| 2024-01-03 | 11.77 | 11.83 | 11.61 | 11.77 | +0.34% | 28,013 | 32,871,130 |
| 2024-01-02 | 11.5 | 11.76 | 11.5 | 11.73 | +2.09% | 36,452 | 42,562,497 |
| 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：