股票概览
9.88
-0.1%
-0.01
9.84
开盘价
9.98
最高价
9.81
最低价
42,272
成交量
数据更新至: 2024-05-20
技术指标
9.94
MA5 (5日均线)
10.08
MA10 (10日均线)
9.71
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 | 9.84 | 9.98 | 9.81 | 9.88 | -0.1% | 42,272 | 41,800,829 |
| 2024-05-17 | 9.9 | 9.93 | 9.71 | 9.89 | +0.3% | 44,187 | 43,371,614 |
| 2024-05-16 | 10.05 | 10.05 | 9.86 | 9.86 | -1.99% | 43,726 | 43,388,315 |
| 2024-05-15 | 9.9 | 10.06 | 9.76 | 10.06 | +0.4% | 81,656 | 80,780,099 |
| 2024-05-14 | 10.01 | 10.33 | 9.96 | 10.02 | -0.99% | 76,535 | 77,320,484 |
| 2024-05-13 | 10.4 | 10.45 | 10.04 | 10.12 | -4.8% | 151,260 | 154,514,695 |
| 2024-05-10 | 10.32 | 10.99 | 10.32 | 10.63 | +3.2% | 207,920 | 222,118,624 |
| 2024-05-09 | 9.98 | 10.6 | 9.98 | 10.3 | +2.08% | 134,905 | 139,338,694 |
| 2024-05-08 | 10 | 10.19 | 9.89 | 10.09 | +1.2% | 125,800 | 126,343,986 |
| 2024-05-07 | 9.8 | 10.01 | 9.67 | 9.97 | +2.05% | 113,860 | 112,270,692 |
| 2024-05-06 | 9.51 | 9.77 | 9.51 | 9.77 | +3.39% | 98,455 | 95,435,402 |
| 2024-04-30 | 9.51 | 9.59 | 9.33 | 9.45 | -0.53% | 72,750 | 68,860,030 |
| 2024-04-29 | 9.39 | 9.52 | 9.31 | 9.5 | +1.71% | 101,463 | 95,810,069 |
| 2024-04-26 | 9.22 | 9.34 | 9.12 | 9.34 | +0.86% | 66,055 | 61,130,604 |
| 2024-04-25 | 9.1 | 9.37 | 9.1 | 9.26 | +1.65% | 65,057 | 60,231,805 |
| 2024-04-24 | 9.2 | 9.23 | 8.9 | 9.11 | -0.98% | 83,097 | 75,351,923 |
| 2024-04-23 | 9.38 | 9.38 | 9.18 | 9.2 | -1.81% | 53,543 | 49,468,459 |
| 2024-04-22 | 9.11 | 9.48 | 9.01 | 9.37 | +2.29% | 79,597 | 74,074,707 |
| 2024-04-19 | 9.29 | 9.29 | 9.06 | 9.16 | -1.51% | 74,788 | 68,395,791 |
| 2024-04-18 | 9.58 | 9.58 | 9.26 | 9.3 | -2.82% | 102,777 | 96,027,330 |
| 2024-04-17 | 9.25 | 9.58 | 9.2 | 9.57 | +4.59% | 81,035 | 76,668,996 |
| 2024-04-16 | 9.39 | 9.39 | 9.11 | 9.15 | -3.58% | 79,160 | 72,928,668 |
| 2024-04-15 | 9.8 | 9.81 | 9.22 | 9.49 | -2.67% | 114,204 | 108,445,136 |
| 2024-04-12 | 10.06 | 10.09 | 9.71 | 9.75 | -3.85% | 111,984 | 110,199,086 |
| 2024-04-11 | 10.3 | 10.46 | 10.05 | 10.14 | -2.22% | 128,636 | 130,845,578 |
| 2024-04-10 | 10.5 | 10.93 | 10.34 | 10.37 | -10.37% | 251,272 | 266,505,241 |
| 2024-04-09 | 11.52 | 11.67 | 11.01 | 11.57 | -0.17% | 119,897 | 135,739,300 |
| 2024-04-08 | 12.06 | 12.09 | 11.59 | 11.59 | -3.98% | 104,687 | 123,429,820 |
| 2024-04-03 | 12.19 | 12.36 | 12.03 | 12.07 | -0.98% | 80,528 | 97,905,827 |
| 2024-04-02 | 12.41 | 12.62 | 12.13 | 12.19 | -1.77% | 93,759 | 115,681,614 |
| 2024-04-01 | 12.34 | 12.6 | 12.21 | 12.41 | -0.08% | 108,020 | 133,891,685 |
| 2024-03-29 | 11.93 | 12.49 | 11.9 | 12.42 | +2.81% | 131,825 | 161,785,264 |
| 2024-03-28 | 11.88 | 12.2 | 11.7 | 12.08 | -0.66% | 146,540 | 175,103,498 |
| 2024-03-27 | 11.36 | 12.55 | 11.31 | 12.16 | +6.85% | 180,250 | 214,371,920 |
| 2024-03-26 | 11.18 | 11.48 | 11.16 | 11.38 | +1.79% | 40,348 | 45,697,962 |
| 2024-03-25 | 11.45 | 11.48 | 11.17 | 11.18 | -3.29% | 63,629 | 72,048,271 |
| 2024-03-22 | 11.76 | 11.9 | 11.52 | 11.56 | -1.78% | 73,697 | 86,129,039 |
| 2024-03-21 | 11.77 | 11.83 | 11.63 | 11.77 | -0.08% | 50,106 | 58,793,088 |
| 2024-03-20 | 11.56 | 11.82 | 11.5 | 11.78 | +1.12% | 73,198 | 85,686,527 |
| 2024-03-19 | 11.49 | 11.74 | 11.46 | 11.65 | +1.39% | 91,769 | 106,713,460 |
| 2024-03-18 | 11.34 | 11.5 | 11.25 | 11.49 | +1.23% | 57,780 | 65,607,918 |
| 2024-03-15 | 11.27 | 11.38 | 11.27 | 11.35 | +0.09% | 38,450 | 43,531,152 |
| 2024-03-14 | 11.46 | 11.58 | 11.25 | 11.34 | -1.48% | 48,341 | 55,212,570 |
| 2024-03-13 | 11.66 | 11.67 | 11.3 | 11.51 | -1.29% | 77,623 | 88,885,604 |
| 2024-03-12 | 11.45 | 11.68 | 11.39 | 11.66 | +1.48% | 61,701 | 71,142,432 |
| 2024-03-11 | 11.28 | 11.53 | 11.21 | 11.49 | +2.13% | 50,415 | 57,244,074 |
| 2024-03-08 | 11.31 | 11.38 | 11.15 | 11.25 | -0.62% | 42,063 | 47,227,604 |
| 2024-03-07 | 11.48 | 11.66 | 11.3 | 11.32 | -1.48% | 56,534 | 64,998,964 |
| 2024-03-06 | 11.42 | 11.65 | 11.26 | 11.49 | +0.17% | 70,614 | 80,843,103 |
| 2024-03-05 | 11.62 | 11.68 | 11.44 | 11.47 | -1.46% | 46,887 | 53,930,690 |
| 2024-03-04 | 11.64 | 11.79 | 11.55 | 11.64 | -0.68% | 57,239 | 66,594,509 |
| 2024-03-01 | 11.88 | 11.92 | 11.57 | 11.72 | -1.51% | 75,408 | 88,386,660 |
| 2024-02-29 | 11.58 | 11.9 | 11.5 | 11.9 | +2.5% | 49,764 | 58,550,420 |
| 2024-02-28 | 12.17 | 12.33 | 11.6 | 11.61 | -4.37% | 70,265 | 84,436,436 |
| 2024-02-27 | 11.98 | 12.14 | 11.9 | 12.14 | +1.08% | 39,722 | 47,902,153 |
| 2024-02-26 | 11.85 | 12.31 | 11.79 | 12.01 | +0.76% | 68,464 | 82,490,362 |
| 2024-02-23 | 12 | 12 | 11.71 | 11.92 | -0.25% | 50,639 | 59,958,674 |
| 2024-02-22 | 11.67 | 12.01 | 11.67 | 11.95 | +0.59% | 53,641 | 63,536,789 |
| 2024-02-21 | 11.61 | 12.14 | 11.52 | 11.88 | +1.45% | 69,787 | 83,177,303 |
| 2024-02-20 | 11.7 | 11.77 | 11.56 | 11.71 | -0.68% | 47,624 | 55,513,616 |
| 2024-02-19 | 12.08 | 12.08 | 11.65 | 11.79 | -0.34% | 83,349 | 98,572,377 |
| 2024-02-08 | 11.26 | 11.85 | 10.82 | 11.83 | +5.44% | 129,631 | 147,407,436 |
| 2024-02-07 | 11.39 | 11.66 | 11.01 | 11.22 | +0.99% | 121,468 | 137,780,955 |
| 2024-02-06 | 10.5 | 11.4 | 10.19 | 11.11 | +2.4% | 113,411 | 123,739,591 |
| 2024-02-05 | 10.87 | 11.19 | 10.39 | 10.85 | +2.07% | 131,779 | 142,107,061 |
| 2024-02-02 | 10.5 | 11.21 | 10.4 | 10.63 | +3.2% | 121,522 | 131,007,433 |
| 2024-02-01 | 10.08 | 10.5 | 10.08 | 10.3 | +0.59% | 46,232 | 47,569,900 |
| 2024-01-31 | 10.75 | 10.92 | 10.19 | 10.24 | -5.71% | 64,893 | 67,751,466 |
| 2024-01-30 | 11.11 | 11.18 | 10.81 | 10.86 | -2.95% | 28,512 | 31,353,548 |
| 2024-01-29 | 11.51 | 11.61 | 11.16 | 11.19 | -2.61% | 30,307 | 34,231,079 |
| 2024-01-26 | 11.49 | 11.66 | 11.41 | 11.49 | -0.26% | 29,630 | 34,216,533 |
| 2024-01-25 | 11.17 | 11.55 | 11.03 | 11.52 | +3.69% | 48,121 | 54,525,828 |
| 2024-01-24 | 11 | 11.14 | 10.64 | 11.11 | +1.83% | 50,465 | 55,011,980 |
| 2024-01-23 | 10.75 | 10.97 | 10.57 | 10.91 | +1.58% | 61,216 | 66,157,603 |
| 2024-01-22 | 11.38 | 11.4 | 10.61 | 10.74 | -5.46% | 50,478 | 55,336,966 |
| 2024-01-19 | 11.51 | 11.65 | 11.34 | 11.36 | -1.82% | 36,004 | 41,322,146 |
| 2024-01-18 | 11.89 | 11.89 | 11.24 | 11.57 | -2.53% | 61,735 | 70,849,187 |
| 2024-01-17 | 12.15 | 12.2 | 11.84 | 11.87 | -2.14% | 36,617 | 43,969,357 |
| 2024-01-16 | 12.26 | 12.33 | 11.8 | 12.13 | -1.06% | 64,578 | 77,909,876 |
| 2024-01-15 | 12.48 | 12.5 | 12.22 | 12.26 | -2.15% | 53,101 | 65,516,089 |
| 2024-01-12 | 12.66 | 12.83 | 12.49 | 12.53 | -0.79% | 30,465 | 38,514,883 |
| 2024-01-11 | 12.71 | 12.81 | 12.54 | 12.63 | -0.55% | 30,086 | 38,181,522 |
| 2024-01-10 | 12.74 | 12.78 | 12.52 | 12.7 | -0.31% | 25,186 | 31,891,075 |
| 2024-01-09 | 12.71 | 12.86 | 12.58 | 12.74 | +0.24% | 17,735 | 22,572,258 |
| 2024-01-08 | 12.97 | 12.97 | 12.7 | 12.71 | -2% | 16,183 | 20,696,573 |
| 2024-01-05 | 13.04 | 13.13 | 12.91 | 12.97 | -0.92% | 29,272 | 38,021,790 |
| 2024-01-04 | 13.33 | 13.34 | 13.02 | 13.09 | -1.73% | 31,421 | 41,258,644 |
| 2024-01-03 | 13.28 | 13.45 | 13.22 | 13.32 | -0.08% | 25,629 | 34,123,209 |
| 2024-01-02 | 13.44 | 13.49 | 13.24 | 13.33 | -0.74% | 19,233 | 25,719,108 |
| 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：