股票概览
9.9
-0.7%
-0.07
10.01
开盘价
10.06
最高价
9.88
最低价
95,863
成交量
数据更新至: 2024-05-20
技术指标
9.90
MA5 (5日均线)
10.04
MA10 (10日均线)
9.67
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 | 10.01 | 10.06 | 9.88 | 9.9 | -0.7% | 95,863 | 95,413,053 |
| 2024-05-17 | 9.82 | 9.99 | 9.72 | 9.97 | +1.01% | 87,796 | 86,494,799 |
| 2024-05-16 | 9.94 | 9.99 | 9.83 | 9.87 | +0.1% | 77,972 | 77,279,502 |
| 2024-05-15 | 10.01 | 10.13 | 9.84 | 9.86 | -0.6% | 84,315 | 83,928,533 |
| 2024-05-14 | 9.91 | 10.07 | 9.9 | 9.92 | +0.1% | 93,772 | 93,440,228 |
| 2024-05-13 | 10.04 | 10.08 | 9.91 | 9.91 | -2.56% | 141,414 | 140,968,292 |
| 2024-05-10 | 10.3 | 10.36 | 10.13 | 10.17 | -2.4% | 196,786 | 200,857,529 |
| 2024-05-09 | 10.35 | 10.64 | 10.3 | 10.42 | +3.17% | 320,619 | 335,831,673 |
| 2024-05-08 | 10.21 | 10.37 | 10.06 | 10.1 | -1.85% | 205,059 | 208,719,136 |
| 2024-05-07 | 10.42 | 10.51 | 10.19 | 10.29 | -3.29% | 346,650 | 356,353,392 |
| 2024-05-06 | 11 | 11.58 | 10.34 | 10.64 | +8.9% | 524,846 | 562,454,342 |
| 2024-04-30 | 9.88 | 9.92 | 9.7 | 9.77 | -1.01% | 127,430 | 124,556,351 |
| 2024-04-29 | 9.5 | 9.9 | 9.44 | 9.87 | +4.78% | 162,783 | 159,377,607 |
| 2024-04-26 | 9.01 | 9.44 | 8.98 | 9.42 | +3.86% | 116,020 | 107,669,155 |
| 2024-04-25 | 8.76 | 9.12 | 8.73 | 9.07 | +3.07% | 99,502 | 89,623,353 |
| 2024-04-24 | 8.84 | 8.93 | 8.67 | 8.8 | -0.23% | 95,854 | 84,120,707 |
| 2024-04-23 | 8.96 | 9.33 | 8.81 | 8.82 | -2.65% | 85,267 | 76,324,138 |
| 2024-04-22 | 8.58 | 9.13 | 8.47 | 9.06 | +4.02% | 150,931 | 135,114,188 |
| 2024-04-19 | 8.89 | 8.89 | 8.52 | 8.71 | -1.91% | 97,251 | 84,270,175 |
| 2024-04-18 | 8.95 | 9.05 | 8.6 | 8.88 | -0.56% | 100,266 | 88,858,404 |
| 2024-04-17 | 8.75 | 9 | 8.73 | 8.93 | +3.6% | 113,316 | 100,845,780 |
| 2024-04-16 | 9.49 | 9.49 | 8.61 | 8.62 | -7.61% | 154,498 | 136,827,764 |
| 2024-04-15 | 9.71 | 9.89 | 9.18 | 9.33 | -4.01% | 139,863 | 132,411,937 |
| 2024-04-12 | 10.03 | 10.12 | 9.7 | 9.72 | -3.86% | 163,432 | 161,632,433 |
| 2024-04-11 | 10.22 | 10.46 | 10.06 | 10.11 | -2.32% | 141,457 | 144,509,008 |
| 2024-04-10 | 10.23 | 10.65 | 10.08 | 10.35 | +0.68% | 269,658 | 280,817,413 |
| 2024-04-09 | 9.83 | 10.43 | 9.83 | 10.28 | +3.63% | 173,892 | 177,984,838 |
| 2024-04-08 | 10.33 | 10.5 | 9.91 | 9.92 | -3.22% | 228,415 | 231,375,782 |
| 2024-04-03 | 9.8 | 10.61 | 9.8 | 10.25 | +4.59% | 381,486 | 391,337,145 |
| 2024-04-02 | 9.35 | 10.05 | 9.25 | 9.8 | +5.04% | 279,357 | 270,629,436 |
| 2024-04-01 | 8.99 | 9.38 | 8.99 | 9.33 | +4.25% | 88,980 | 82,310,175 |
| 2024-03-29 | 8.9 | 9.11 | 8.88 | 8.95 | +0.45% | 44,866 | 40,243,013 |
| 2024-03-28 | 8.8 | 9.03 | 8.75 | 8.91 | +1.83% | 66,110 | 58,975,995 |
| 2024-03-27 | 9.2 | 9.25 | 8.75 | 8.75 | -5.1% | 87,862 | 78,857,103 |
| 2024-03-26 | 9.04 | 9.27 | 8.91 | 9.22 | +2.67% | 98,214 | 89,497,004 |
| 2024-03-25 | 9.26 | 9.35 | 8.97 | 8.98 | -3.54% | 86,385 | 78,999,284 |
| 2024-03-22 | 9.53 | 9.54 | 9.27 | 9.31 | -1.9% | 76,195 | 71,357,891 |
| 2024-03-21 | 9.66 | 9.69 | 9.44 | 9.49 | -1.56% | 67,121 | 64,077,817 |
| 2024-03-20 | 9.5 | 9.73 | 9.47 | 9.64 | +1.58% | 91,631 | 88,008,666 |
| 2024-03-19 | 9.5 | 9.57 | 9.44 | 9.49 | -0.11% | 76,279 | 72,483,163 |
| 2024-03-18 | 9.38 | 9.5 | 9.28 | 9.5 | +2.04% | 97,252 | 91,682,966 |
| 2024-03-15 | 9.16 | 9.33 | 9.12 | 9.31 | +1.09% | 64,051 | 59,074,994 |
| 2024-03-14 | 9.29 | 9.41 | 9.12 | 9.21 | -1.29% | 77,732 | 71,897,112 |
| 2024-03-13 | 9.4 | 9.43 | 9.26 | 9.33 | -0.85% | 80,630 | 75,197,680 |
| 2024-03-12 | 9.51 | 9.56 | 9.25 | 9.41 | +0.32% | 164,526 | 154,201,708 |
| 2024-03-11 | 8.87 | 9.57 | 8.85 | 9.38 | +6.35% | 230,247 | 212,279,022 |
| 2024-03-08 | 8.84 | 8.92 | 8.74 | 8.82 | -0.23% | 53,424 | 47,150,004 |
| 2024-03-07 | 8.99 | 9.05 | 8.82 | 8.84 | -1.67% | 72,665 | 64,824,667 |
| 2024-03-06 | 8.93 | 9.13 | 8.8 | 8.99 | +0.11% | 79,145 | 70,805,428 |
| 2024-03-05 | 8.94 | 9.03 | 8.79 | 8.98 | 0% | 90,897 | 80,834,632 |
| 2024-03-04 | 9.02 | 9.13 | 8.86 | 8.98 | -0.33% | 83,684 | 75,121,304 |
| 2024-03-01 | 8.93 | 9.06 | 8.86 | 9.01 | +0.45% | 96,172 | 86,226,311 |
| 2024-02-29 | 8.65 | 8.98 | 8.57 | 8.97 | +4.79% | 120,735 | 106,607,949 |
| 2024-02-28 | 9.26 | 9.37 | 8.54 | 8.56 | -6.65% | 211,073 | 191,031,957 |
| 2024-02-27 | 8.97 | 9.2 | 8.88 | 9.17 | +1.78% | 109,945 | 99,876,858 |
| 2024-02-26 | 8.85 | 9.08 | 8.71 | 9.01 | +1.92% | 140,544 | 125,361,401 |
| 2024-02-23 | 8.61 | 8.85 | 8.48 | 8.84 | +4.25% | 179,553 | 156,055,458 |
| 2024-02-22 | 8.35 | 8.53 | 8.35 | 8.48 | +0.71% | 82,148 | 69,463,477 |
| 2024-02-21 | 8.31 | 8.65 | 8.2 | 8.42 | +0.96% | 111,240 | 94,177,068 |
| 2024-02-20 | 8.35 | 8.42 | 8.19 | 8.34 | -0.95% | 86,408 | 71,575,210 |
| 2024-02-19 | 8.5 | 8.62 | 8.29 | 8.42 | -0.82% | 148,425 | 125,010,987 |
| 2024-02-08 | 8.13 | 8.8 | 8.12 | 8.49 | +3.92% | 176,352 | 151,317,318 |
| 2024-02-07 | 7.68 | 8.2 | 7.6 | 8.17 | +4.88% | 206,752 | 165,468,449 |
| 2024-02-06 | 7.24 | 7.82 | 7.18 | 7.79 | +9.56% | 219,729 | 166,065,514 |
| 2024-02-05 | 7.36 | 7.36 | 6.56 | 7.11 | -4.82% | 227,236 | 156,937,179 |
| 2024-02-02 | 7.81 | 7.87 | 7.04 | 7.47 | -4.35% | 177,635 | 133,167,308 |
| 2024-02-01 | 7.99 | 8.07 | 7.75 | 7.81 | -3.1% | 126,654 | 99,569,769 |
| 2024-01-31 | 8.12 | 8.45 | 7.92 | 8.06 | -0.74% | 135,123 | 109,897,748 |
| 2024-01-30 | 8.29 | 8.37 | 7.94 | 8.12 | -3.1% | 120,266 | 97,937,056 |
| 2024-01-29 | 8.7 | 8.71 | 8.32 | 8.38 | -3.01% | 71,214 | 60,366,429 |
| 2024-01-26 | 8.75 | 8.87 | 8.62 | 8.64 | -1.71% | 66,458 | 58,201,984 |
| 2024-01-25 | 8.58 | 8.8 | 8.45 | 8.79 | +2.81% | 82,434 | 71,463,856 |
| 2024-01-24 | 8.66 | 8.74 | 8.24 | 8.55 | -0.93% | 105,578 | 89,535,971 |
| 2024-01-23 | 8.55 | 8.71 | 8.4 | 8.63 | +0.82% | 79,393 | 68,162,733 |
| 2024-01-22 | 9.26 | 9.29 | 8.5 | 8.56 | -8.06% | 131,670 | 116,761,122 |
| 2024-01-19 | 9.42 | 9.63 | 9.31 | 9.31 | -1.17% | 72,674 | 68,765,582 |
| 2024-01-18 | 9.45 | 9.57 | 9.12 | 9.42 | -0.63% | 79,120 | 73,874,426 |
| 2024-01-17 | 9.76 | 9.81 | 9.48 | 9.48 | -3.36% | 65,373 | 62,887,311 |
| 2024-01-16 | 9.81 | 9.98 | 9.66 | 9.81 | -0.41% | 67,228 | 65,849,223 |
| 2024-01-15 | 9.98 | 10.03 | 9.8 | 9.85 | -1.79% | 71,258 | 70,449,823 |
| 2024-01-12 | 9.95 | 10.24 | 9.9 | 10.03 | +0.6% | 89,694 | 90,700,828 |
| 2024-01-11 | 9.64 | 10.06 | 9.63 | 9.97 | +2.89% | 102,684 | 101,646,677 |
| 2024-01-10 | 9.7 | 9.88 | 9.5 | 9.69 | -0.1% | 65,867 | 63,891,433 |
| 2024-01-09 | 9.77 | 9.98 | 9.64 | 9.7 | -0.82% | 79,633 | 77,870,334 |
| 2024-01-08 | 9.99 | 10.11 | 9.78 | 9.78 | -2.2% | 88,519 | 87,496,027 |
| 2024-01-05 | 10.2 | 10.35 | 9.97 | 10 | -1.38% | 88,414 | 89,451,399 |
| 2024-01-04 | 10.25 | 10.28 | 10.08 | 10.14 | -1.27% | 65,187 | 66,203,794 |
| 2024-01-03 | 10.32 | 10.4 | 10.22 | 10.27 | -0.77% | 70,766 | 72,813,404 |
| 2024-01-02 | 10.54 | 10.6 | 10.35 | 10.35 | -1.8% | 76,750 | 79,970,534 |
| 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：