股票概览
9.65
-1.13%
-0.11
9.75
开盘价
10.09
最高价
9.6
最低价
121,208
成交量
数据更新至: 2024-05-20
技术指标
9.60
MA5 (5日均线)
9.75
MA10 (10日均线)
9.79
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 | 9.75 | 10.09 | 9.6 | 9.65 | -1.13% | 121,208 | 119,171,870 |
| 2024-05-17 | 9.57 | 9.76 | 9.42 | 9.76 | +2.09% | 80,843 | 77,994,398 |
| 2024-05-16 | 9.41 | 9.72 | 9.41 | 9.56 | +1.49% | 78,801 | 75,790,644 |
| 2024-05-15 | 9.71 | 9.74 | 9.4 | 9.42 | -2.18% | 59,802 | 56,850,327 |
| 2024-05-14 | 9.48 | 9.76 | 9.48 | 9.63 | +2.45% | 80,032 | 76,788,780 |
| 2024-05-13 | 9.79 | 9.79 | 9.29 | 9.4 | -3.69% | 111,064 | 104,986,138 |
| 2024-05-10 | 10 | 10.13 | 9.71 | 9.76 | -2.59% | 102,481 | 100,678,425 |
| 2024-05-09 | 9.93 | 10.15 | 9.93 | 10.02 | +1.01% | 85,888 | 86,312,205 |
| 2024-05-08 | 10.33 | 10.33 | 9.92 | 9.92 | -4.52% | 120,772 | 121,361,325 |
| 2024-05-07 | 10.3 | 10.53 | 10.17 | 10.39 | +1.17% | 107,842 | 111,847,177 |
| 2024-05-06 | 10.52 | 10.72 | 10.25 | 10.27 | -1.53% | 117,986 | 123,202,798 |
| 2024-04-30 | 10.57 | 10.73 | 10.33 | 10.43 | -1.97% | 116,435 | 122,214,462 |
| 2024-04-29 | 10.3 | 10.71 | 10.3 | 10.64 | +3.5% | 194,363 | 204,810,762 |
| 2024-04-26 | 9.69 | 10.42 | 9.57 | 10.28 | +7.98% | 224,871 | 225,279,733 |
| 2024-04-25 | 9.58 | 9.73 | 9.47 | 9.52 | -1.24% | 86,540 | 82,916,361 |
| 2024-04-24 | 9.36 | 9.69 | 9.34 | 9.64 | +2.77% | 113,764 | 108,964,534 |
| 2024-04-23 | 9.26 | 9.5 | 9.26 | 9.38 | +1.52% | 91,864 | 86,329,970 |
| 2024-04-22 | 9.16 | 9.45 | 8.93 | 9.24 | -0.43% | 93,699 | 86,409,705 |
| 2024-04-19 | 9.49 | 9.55 | 9.2 | 9.28 | -2.62% | 110,352 | 102,953,013 |
| 2024-04-18 | 9.55 | 9.77 | 9.28 | 9.53 | -0.52% | 134,246 | 128,095,867 |
| 2024-04-17 | 9.11 | 9.65 | 9.11 | 9.58 | +6.56% | 138,833 | 131,857,968 |
| 2024-04-16 | 9.51 | 9.83 | 8.98 | 8.99 | -6.84% | 158,140 | 145,261,357 |
| 2024-04-15 | 10.19 | 10.32 | 9.47 | 9.65 | -5.3% | 192,807 | 188,739,306 |
| 2024-04-12 | 10.43 | 10.58 | 10.15 | 10.19 | -2.3% | 113,513 | 117,096,524 |
| 2024-04-11 | 10.49 | 10.73 | 10.4 | 10.43 | -1.14% | 92,474 | 97,671,121 |
| 2024-04-10 | 10.96 | 10.96 | 10.42 | 10.55 | -3.56% | 121,015 | 128,470,950 |
| 2024-04-09 | 10.82 | 10.98 | 10.76 | 10.94 | +1.11% | 81,924 | 89,246,323 |
| 2024-04-08 | 11.18 | 11.18 | 10.81 | 10.82 | -3.31% | 99,801 | 109,087,081 |
| 2024-04-03 | 11.42 | 11.5 | 10.95 | 11.19 | -2.61% | 155,224 | 172,580,277 |
| 2024-04-02 | 11.82 | 11.82 | 11.41 | 11.49 | -3.77% | 185,886 | 214,962,049 |
| 2024-04-01 | 11.69 | 12.1 | 11.68 | 11.94 | -3.63% | 337,408 | 399,963,530 |
| 2024-03-29 | 11.77 | 12.48 | 11.46 | 12.39 | +4.65% | 315,262 | 380,936,812 |
| 2024-03-28 | 10.94 | 11.93 | 10.81 | 11.84 | +8.72% | 248,869 | 285,419,567 |
| 2024-03-27 | 11.58 | 11.64 | 10.88 | 10.89 | -6.36% | 175,656 | 195,900,173 |
| 2024-03-26 | 11.78 | 12.02 | 11.48 | 11.63 | -2.68% | 178,010 | 208,673,090 |
| 2024-03-25 | 12.31 | 12.49 | 11.9 | 11.95 | -1.65% | 265,653 | 326,491,723 |
| 2024-03-22 | 12.21 | 12.28 | 11.85 | 12.15 | -1.14% | 170,654 | 205,869,304 |
| 2024-03-21 | 12.24 | 12.55 | 12.13 | 12.29 | +0.66% | 177,690 | 218,925,109 |
| 2024-03-20 | 11.95 | 12.28 | 11.92 | 12.21 | +2.01% | 173,924 | 211,482,063 |
| 2024-03-19 | 12.06 | 12.17 | 11.95 | 11.97 | -0.91% | 161,971 | 195,305,309 |
| 2024-03-18 | 11.73 | 12.14 | 11.71 | 12.08 | +3.87% | 263,569 | 316,132,725 |
| 2024-03-15 | 11.5 | 11.63 | 11.26 | 11.63 | +1.13% | 117,250 | 134,378,808 |
| 2024-03-14 | 11.75 | 11.75 | 11.29 | 11.5 | -2.54% | 162,110 | 187,182,776 |
| 2024-03-13 | 11.65 | 11.98 | 11.62 | 11.8 | +0.6% | 178,610 | 210,815,819 |
| 2024-03-12 | 11.55 | 11.82 | 11.55 | 11.73 | +1.12% | 151,963 | 177,540,642 |
| 2024-03-11 | 11.09 | 11.6 | 11.01 | 11.6 | +3.2% | 156,776 | 178,703,167 |
| 2024-03-08 | 11.1 | 11.28 | 10.99 | 11.24 | +1.35% | 111,262 | 123,973,942 |
| 2024-03-07 | 11.5 | 11.56 | 11.07 | 11.09 | -3.82% | 159,497 | 180,013,630 |
| 2024-03-06 | 11.55 | 11.7 | 11.26 | 11.53 | -1.03% | 177,898 | 204,488,623 |
| 2024-03-05 | 11.4 | 11.87 | 11.19 | 11.65 | +1.22% | 268,893 | 311,200,912 |
| 2024-03-04 | 11.45 | 11.66 | 11.1 | 11.51 | +0.17% | 188,488 | 214,081,336 |
| 2024-03-01 | 11.15 | 11.56 | 11.13 | 11.49 | +2.04% | 218,284 | 247,910,300 |
| 2024-02-29 | 10.6 | 11.28 | 10.6 | 11.26 | +5.14% | 216,362 | 239,623,382 |
| 2024-02-28 | 11.68 | 11.96 | 10.7 | 10.71 | -7.59% | 338,889 | 388,564,149 |
| 2024-02-27 | 11.03 | 11.59 | 10.98 | 11.59 | +4.7% | 215,248 | 243,233,628 |
| 2024-02-26 | 11.03 | 11.34 | 10.85 | 11.07 | -0.18% | 221,542 | 245,827,664 |
| 2024-02-23 | 10.82 | 11.09 | 10.64 | 11.09 | +3.36% | 211,436 | 230,709,687 |
| 2024-02-22 | 10.33 | 10.75 | 10.29 | 10.73 | +3.27% | 199,045 | 211,318,526 |
| 2024-02-21 | 10.11 | 10.84 | 10.09 | 10.39 | +0.97% | 257,193 | 270,033,073 |
| 2024-02-20 | 9.98 | 10.46 | 9.9 | 10.29 | +1.78% | 214,427 | 219,055,538 |
| 2024-02-19 | 9.89 | 10.19 | 9.82 | 10.11 | +4.33% | 233,103 | 233,613,432 |
| 2024-02-08 | 9.25 | 9.76 | 9.25 | 9.69 | +4.98% | 247,594 | 236,896,964 |
| 2024-02-07 | 8.96 | 9.7 | 8.83 | 9.23 | +3.48% | 273,470 | 254,326,469 |
| 2024-02-06 | 8.06 | 9.2 | 8 | 8.92 | +7.47% | 252,947 | 217,182,448 |
| 2024-02-05 | 9.21 | 9.38 | 8 | 8.3 | -12.45% | 284,601 | 243,575,211 |
| 2024-02-02 | 10.03 | 10.29 | 9.01 | 9.48 | -5.2% | 221,102 | 212,187,792 |
| 2024-02-01 | 10.05 | 10.4 | 9.7 | 10 | -0.7% | 173,816 | 174,050,249 |
| 2024-01-31 | 10.81 | 10.92 | 10.01 | 10.07 | -7.78% | 217,244 | 225,999,086 |
| 2024-01-30 | 11.57 | 11.72 | 10.9 | 10.92 | -6.43% | 181,802 | 203,454,835 |
| 2024-01-29 | 12.37 | 12.44 | 11.63 | 11.67 | -5.12% | 166,039 | 197,368,412 |
| 2024-01-26 | 12.37 | 12.73 | 12.28 | 12.3 | -1.2% | 187,969 | 235,084,024 |
| 2024-01-25 | 12.12 | 12.56 | 11.93 | 12.45 | +0.97% | 248,394 | 305,686,115 |
| 2024-01-24 | 12.1 | 12.5 | 11.45 | 12.33 | +3.18% | 278,099 | 331,275,804 |
| 2024-01-23 | 11.9 | 12.19 | 11.47 | 11.95 | +0.17% | 205,495 | 244,942,078 |
| 2024-01-22 | 12.77 | 13.1 | 10.26 | 11.93 | -7.01% | 261,473 | 327,141,528 |
| 2024-01-19 | 13.51 | 13.51 | 12.8 | 12.83 | -6.21% | 250,303 | 328,766,680 |
| 2024-01-18 | 13 | 13.69 | 12.76 | 13.68 | +3.25% | 318,917 | 423,260,245 |
| 2024-01-17 | 13.42 | 13.84 | 13.2 | 13.25 | -0.53% | 352,482 | 478,266,792 |
| 2024-01-16 | 12.96 | 13.36 | 12.72 | 13.32 | +3.26% | 199,655 | 260,740,929 |
| 2024-01-15 | 13 | 13.11 | 12.85 | 12.9 | -1.45% | 104,000 | 134,828,367 |
| 2024-01-12 | 13.4 | 13.46 | 13.09 | 13.09 | -2.46% | 122,965 | 162,594,002 |
| 2024-01-11 | 12.71 | 13.5 | 12.71 | 13.42 | +5.84% | 208,359 | 274,505,640 |
| 2024-01-10 | 13.08 | 13.08 | 12.59 | 12.68 | -2.54% | 127,992 | 163,298,531 |
| 2024-01-09 | 13.33 | 13.44 | 12.8 | 13.01 | -1.59% | 150,161 | 196,694,833 |
| 2024-01-08 | 13.35 | 13.51 | 13.18 | 13.22 | -2.36% | 124,539 | 166,073,525 |
| 2024-01-05 | 13.92 | 14.29 | 13.44 | 13.54 | -1.96% | 203,615 | 281,626,341 |
| 2024-01-04 | 13.8 | 13.94 | 13.45 | 13.81 | +0.8% | 132,400 | 182,242,726 |
| 2024-01-03 | 13.88 | 13.97 | 13.6 | 13.7 | -1.3% | 134,198 | 184,493,618 |
| 2024-01-02 | 14.42 | 14.48 | 13.88 | 13.88 | -3.07% | 165,992 | 233,558,223 |
| 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：