股票概览
9.95
-0.5%
-0.05
10
开盘价
10.1
最高价
9.89
最低价
25,406
成交量
数据更新至: 2024-05-20
技术指标
9.91
MA5 (5日均线)
9.88
MA10 (10日均线)
9.43
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 | 10.1 | 9.89 | 9.95 | -0.5% | 25,406 | 25,272,903 |
| 2024-05-17 | 9.92 | 10.03 | 9.87 | 10 | +0.91% | 19,263 | 19,199,320 |
| 2024-05-16 | 9.9 | 10.04 | 9.83 | 9.91 | +0.92% | 17,916 | 17,782,574 |
| 2024-05-15 | 9.87 | 9.99 | 9.66 | 9.82 | -0.51% | 23,218 | 22,906,792 |
| 2024-05-14 | 9.58 | 9.92 | 9.51 | 9.87 | +3.68% | 28,461 | 27,713,079 |
| 2024-05-13 | 9.9 | 9.9 | 9.5 | 9.52 | -4.03% | 32,046 | 30,867,110 |
| 2024-05-10 | 10.03 | 10.19 | 9.88 | 9.92 | -0.6% | 35,086 | 35,265,388 |
| 2024-05-09 | 9.95 | 10.02 | 9.81 | 9.98 | +1.32% | 19,721 | 19,619,866 |
| 2024-05-08 | 9.91 | 10.04 | 9.82 | 9.85 | -1.4% | 17,205 | 17,030,324 |
| 2024-05-07 | 9.96 | 9.99 | 9.75 | 9.99 | 0% | 31,413 | 30,999,782 |
| 2024-05-06 | 9.57 | 10 | 9.48 | 9.99 | +5.27% | 39,007 | 38,287,345 |
| 2024-04-30 | 9.45 | 9.6 | 9.3 | 9.49 | +0.64% | 38,369 | 36,419,453 |
| 2024-04-29 | 9.04 | 9.47 | 9.04 | 9.43 | +5.13% | 39,508 | 36,549,876 |
| 2024-04-26 | 9.01 | 9.08 | 8.75 | 8.97 | +0.11% | 37,069 | 33,098,559 |
| 2024-04-25 | 8.81 | 9.06 | 8.73 | 8.96 | +1.7% | 29,590 | 26,454,603 |
| 2024-04-24 | 8.55 | 8.88 | 8.55 | 8.81 | +2.09% | 26,641 | 23,357,928 |
| 2024-04-23 | 8.4 | 8.85 | 8.28 | 8.63 | +3.6% | 47,602 | 40,940,666 |
| 2024-04-22 | 8.55 | 8.65 | 8.23 | 8.33 | -2.57% | 31,854 | 26,648,654 |
| 2024-04-19 | 8.68 | 8.8 | 8.5 | 8.55 | -1.61% | 24,616 | 21,191,027 |
| 2024-04-18 | 8.62 | 8.94 | 8.42 | 8.69 | +0.23% | 38,612 | 33,508,571 |
| 2024-04-17 | 8.11 | 8.71 | 8.11 | 8.67 | +7.3% | 58,185 | 49,606,983 |
| 2024-04-16 | 9 | 9 | 8.08 | 8.08 | -10.02% | 59,114 | 48,530,102 |
| 2024-04-15 | 9.62 | 9.76 | 8.8 | 8.98 | -6.46% | 53,678 | 49,295,396 |
| 2024-04-12 | 9.65 | 9.83 | 9.59 | 9.6 | +0.1% | 29,196 | 28,378,844 |
| 2024-04-11 | 9.51 | 9.75 | 9.29 | 9.59 | -0.21% | 28,509 | 27,400,616 |
| 2024-04-10 | 9.86 | 10.18 | 9.5 | 9.61 | -3.03% | 52,710 | 51,167,657 |
| 2024-04-09 | 10.2 | 10.56 | 9.81 | 9.91 | -2.56% | 56,789 | 56,641,191 |
| 2024-04-08 | 10.16 | 10.89 | 9.96 | 10.17 | +0.69% | 54,104 | 55,383,373 |
| 2024-04-03 | 10.22 | 10.29 | 9.97 | 10.1 | -1.08% | 19,633 | 19,853,246 |
| 2024-04-02 | 10 | 10.21 | 10 | 10.21 | +2.1% | 19,464 | 19,692,833 |
| 2024-04-01 | 9.8 | 10.01 | 9.69 | 10 | +3.09% | 27,655 | 27,312,457 |
| 2024-03-29 | 9.65 | 9.82 | 9.57 | 9.7 | 0% | 22,535 | 21,863,750 |
| 2024-03-28 | 9.56 | 9.83 | 9.35 | 9.7 | +2.97% | 22,643 | 21,897,521 |
| 2024-03-27 | 9.66 | 9.79 | 9.42 | 9.42 | -2.59% | 19,554 | 18,717,202 |
| 2024-03-26 | 9.85 | 9.85 | 9.42 | 9.67 | 0% | 18,537 | 17,759,561 |
| 2024-03-25 | 9.74 | 10.08 | 9.55 | 9.67 | -1.23% | 37,480 | 36,915,742 |
| 2024-03-22 | 10.1 | 10.1 | 9.73 | 9.79 | -2.88% | 26,587 | 26,222,362 |
| 2024-03-21 | 9.8 | 10.19 | 9.8 | 10.08 | +1.61% | 29,762 | 29,921,182 |
| 2024-03-20 | 9.82 | 9.94 | 9.77 | 9.92 | +1.12% | 16,911 | 16,682,326 |
| 2024-03-19 | 9.76 | 9.87 | 9.71 | 9.81 | +0.51% | 21,765 | 21,301,302 |
| 2024-03-18 | 9.45 | 9.76 | 9.45 | 9.76 | +3.83% | 25,348 | 24,356,409 |
| 2024-03-15 | 9.16 | 9.41 | 9.1 | 9.4 | +2.62% | 21,330 | 19,792,892 |
| 2024-03-14 | 9.28 | 9.32 | 9.04 | 9.16 | -1.08% | 19,378 | 17,848,668 |
| 2024-03-13 | 9.2 | 9.37 | 9.15 | 9.26 | -0.22% | 19,703 | 18,243,229 |
| 2024-03-12 | 9.15 | 9.3 | 8.99 | 9.28 | +1.75% | 27,710 | 25,254,224 |
| 2024-03-11 | 8.94 | 9.16 | 8.89 | 9.12 | +2.36% | 29,042 | 26,324,894 |
| 2024-03-08 | 8.86 | 9.03 | 8.82 | 8.91 | +0.34% | 20,121 | 17,960,850 |
| 2024-03-07 | 8.92 | 9.09 | 8.8 | 8.88 | +1.14% | 29,769 | 26,587,427 |
| 2024-03-06 | 8.63 | 8.89 | 8.52 | 8.78 | +2.09% | 23,026 | 20,068,655 |
| 2024-03-05 | 8.81 | 8.84 | 8.57 | 8.6 | -3.37% | 25,300 | 21,917,079 |
| 2024-03-04 | 8.92 | 9 | 8.7 | 8.9 | +0.34% | 34,950 | 30,928,569 |
| 2024-03-01 | 8.81 | 8.95 | 8.63 | 8.87 | +0.68% | 30,545 | 26,915,469 |
| 2024-02-29 | 8.28 | 8.83 | 8.19 | 8.81 | +4.63% | 52,389 | 45,030,638 |
| 2024-02-28 | 9.4 | 9.5 | 8.42 | 8.42 | -9.95% | 78,146 | 69,494,150 |
| 2024-02-27 | 8.99 | 9.35 | 8.86 | 9.35 | +3.54% | 45,258 | 41,736,517 |
| 2024-02-26 | 8.85 | 9.35 | 8.75 | 9.03 | +4.27% | 64,754 | 58,371,774 |
| 2024-02-23 | 8.45 | 8.79 | 8.35 | 8.66 | +2.97% | 49,200 | 41,872,949 |
| 2024-02-22 | 8.19 | 8.41 | 8.1 | 8.41 | +3.83% | 46,361 | 38,344,366 |
| 2024-02-21 | 7.76 | 8.47 | 7.66 | 8.1 | +4.25% | 54,216 | 44,069,322 |
| 2024-02-20 | 7.69 | 7.88 | 7.5 | 7.77 | +1.57% | 44,276 | 34,137,206 |
| 2024-02-19 | 7.18 | 7.7 | 7.18 | 7.65 | +7.44% | 75,767 | 56,767,127 |
| 2024-02-08 | 6.35 | 7.12 | 6.1 | 7.12 | +10.05% | 101,653 | 68,358,708 |
| 2024-02-07 | 7.19 | 7.23 | 6.46 | 6.47 | -9.89% | 105,550 | 69,545,456 |
| 2024-02-06 | 7.15 | 7.35 | 6.91 | 7.18 | -6.51% | 98,183 | 69,102,452 |
| 2024-02-05 | 8.53 | 8.55 | 7.68 | 7.68 | -9.96% | 18,722 | 14,739,008 |
| 2024-02-02 | 9.04 | 9.26 | 8.24 | 8.53 | -6.88% | 50,721 | 44,525,678 |
| 2024-02-01 | 9.35 | 9.44 | 8.92 | 9.16 | -2.45% | 34,363 | 31,407,270 |
| 2024-01-31 | 9.8 | 10.17 | 9.35 | 9.39 | -5.63% | 44,948 | 43,446,106 |
| 2024-01-30 | 10.3 | 10.6 | 9.91 | 9.95 | -6.13% | 39,155 | 39,939,298 |
| 2024-01-29 | 11 | 11.1 | 10.58 | 10.6 | -4.85% | 37,105 | 40,122,890 |
| 2024-01-26 | 11.17 | 11.73 | 11.05 | 11.14 | -0.36% | 54,509 | 61,574,352 |
| 2024-01-25 | 10.5 | 11.27 | 10.39 | 11.18 | +6.48% | 85,787 | 92,783,711 |
| 2024-01-24 | 10.83 | 11.19 | 10.01 | 10.5 | -4.55% | 100,765 | 105,626,176 |
| 2024-01-23 | 11.25 | 12.01 | 10.97 | 11 | -5.58% | 108,978 | 123,908,890 |
| 2024-01-22 | 12.1 | 12.95 | 11.33 | 11.65 | -4.35% | 68,467 | 81,975,082 |
| 2024-01-19 | 11.92 | 12.22 | 11.75 | 12.18 | +0.33% | 58,299 | 70,094,225 |
| 2024-01-18 | 11.85 | 12.17 | 11.6 | 12.14 | +1.59% | 37,944 | 44,789,130 |
| 2024-01-17 | 12.14 | 12.23 | 11.93 | 11.95 | -1.73% | 15,607 | 18,816,725 |
| 2024-01-16 | 12.44 | 12.44 | 11.99 | 12.16 | -1.46% | 18,460 | 22,413,153 |
| 2024-01-15 | 12.38 | 12.47 | 12.27 | 12.34 | -0.96% | 18,955 | 23,399,864 |
| 2024-01-12 | 12.45 | 12.73 | 12.39 | 12.46 | 0% | 20,230 | 25,449,737 |
| 2024-01-11 | 12.17 | 12.54 | 12.17 | 12.46 | +2.05% | 24,073 | 29,767,656 |
| 2024-01-10 | 12.52 | 12.65 | 12.12 | 12.21 | -2.71% | 37,620 | 46,415,292 |
| 2024-01-09 | 12.21 | 12.7 | 12.21 | 12.55 | +1.95% | 29,139 | 36,591,154 |
| 2024-01-08 | 12.53 | 12.57 | 12.29 | 12.31 | -1.28% | 22,301 | 27,670,714 |
| 2024-01-05 | 12.65 | 12.87 | 12.39 | 12.47 | -1.42% | 33,295 | 42,031,643 |
| 2024-01-04 | 12.59 | 12.68 | 12.46 | 12.65 | +0.48% | 28,594 | 35,991,692 |
| 2024-01-03 | 12.9 | 13.09 | 12.45 | 12.59 | -2.02% | 45,405 | 57,493,123 |
| 2024-01-02 | 12.49 | 13.1 | 12.38 | 12.85 | +3.63% | 84,964 | 107,823,799 |
| 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：