股票概览
9.72
-0.82%
-0.08
9.81
开盘价
9.89
最高价
9.65
最低价
59,290
成交量
数据更新至: 2024-05-20
技术指标
9.78
MA5 (5日均线)
9.90
MA10 (10日均线)
9.70
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 | 9.81 | 9.89 | 9.65 | 9.72 | -0.82% | 59,290 | 57,863,748 |
| 2024-05-17 | 9.69 | 9.81 | 9.61 | 9.8 | +1.03% | 55,412 | 53,843,124 |
| 2024-05-16 | 9.69 | 9.81 | 9.68 | 9.7 | -0.1% | 42,324 | 41,213,876 |
| 2024-05-15 | 9.89 | 9.9 | 9.66 | 9.71 | -2.41% | 54,135 | 52,600,501 |
| 2024-05-14 | 9.64 | 10.02 | 9.63 | 9.95 | +3.32% | 83,721 | 82,470,506 |
| 2024-05-13 | 9.8 | 9.88 | 9.59 | 9.63 | -2.92% | 100,358 | 97,341,500 |
| 2024-05-10 | 10.18 | 10.23 | 9.88 | 9.92 | -2.94% | 128,087 | 127,720,298 |
| 2024-05-09 | 10.05 | 10.45 | 9.97 | 10.22 | +1.59% | 156,744 | 160,559,416 |
| 2024-05-08 | 10.13 | 10.5 | 9.96 | 10.06 | -2.33% | 213,414 | 216,576,852 |
| 2024-05-07 | 10.5 | 11.31 | 10.16 | 10.3 | +3.62% | 328,446 | 347,584,068 |
| 2024-05-06 | 9.96 | 10.03 | 9.85 | 9.94 | -0.6% | 74,440 | 74,090,942 |
| 2024-04-30 | 9.87 | 10.08 | 9.85 | 10 | +1.32% | 104,041 | 103,642,769 |
| 2024-04-29 | 9.51 | 9.87 | 9.43 | 9.87 | +4.33% | 94,271 | 91,974,769 |
| 2024-04-26 | 9.21 | 9.53 | 9.18 | 9.46 | -0.73% | 117,152 | 110,169,847 |
| 2024-04-25 | 9.33 | 9.67 | 9.32 | 9.53 | +0.74% | 77,109 | 73,496,944 |
| 2024-04-24 | 9.32 | 9.47 | 9.21 | 9.46 | +1.61% | 73,372 | 68,622,451 |
| 2024-04-23 | 9.14 | 9.36 | 9.1 | 9.31 | +1.97% | 83,120 | 76,798,562 |
| 2024-04-22 | 9.02 | 9.28 | 8.92 | 9.13 | +0.33% | 74,324 | 67,975,224 |
| 2024-04-19 | 9.13 | 9.21 | 8.98 | 9.1 | -0.55% | 72,085 | 65,459,480 |
| 2024-04-18 | 9.34 | 9.34 | 9.11 | 9.15 | -2.35% | 89,943 | 82,855,059 |
| 2024-04-17 | 9.18 | 9.54 | 9.16 | 9.37 | +3.88% | 105,785 | 98,987,825 |
| 2024-04-16 | 9.58 | 9.74 | 8.98 | 9.02 | -7.01% | 121,039 | 111,863,683 |
| 2024-04-15 | 9.99 | 10.11 | 9.52 | 9.7 | -3% | 109,551 | 107,347,725 |
| 2024-04-12 | 10.06 | 10.2 | 9.97 | 10 | -0.89% | 64,020 | 64,372,222 |
| 2024-04-11 | 10.13 | 10.28 | 10.05 | 10.09 | -0.39% | 66,495 | 67,639,073 |
| 2024-04-10 | 10.37 | 10.38 | 10.03 | 10.13 | -2.31% | 84,845 | 86,121,592 |
| 2024-04-09 | 10.2 | 10.39 | 10.17 | 10.37 | +1.87% | 80,612 | 82,836,540 |
| 2024-04-08 | 10.55 | 10.62 | 10.18 | 10.18 | -4.23% | 110,932 | 114,842,196 |
| 2024-04-03 | 10.67 | 10.95 | 10.62 | 10.63 | -0.75% | 113,100 | 121,634,755 |
| 2024-04-02 | 11 | 11.06 | 10.64 | 10.71 | -3.51% | 132,270 | 142,694,804 |
| 2024-04-01 | 10.9 | 11.15 | 10.86 | 11.1 | +1.65% | 140,303 | 154,419,389 |
| 2024-03-29 | 10.8 | 10.97 | 10.48 | 10.92 | -1.89% | 197,935 | 211,921,278 |
| 2024-03-28 | 11.02 | 11.37 | 10.9 | 11.13 | +1.09% | 159,943 | 178,753,458 |
| 2024-03-27 | 11.14 | 11.35 | 11 | 11.01 | -1.7% | 136,283 | 152,223,453 |
| 2024-03-26 | 11.39 | 11.5 | 10.97 | 11.2 | -1.32% | 142,299 | 159,590,348 |
| 2024-03-25 | 11.88 | 12.07 | 11.31 | 11.35 | -5.81% | 208,796 | 244,198,145 |
| 2024-03-22 | 12.46 | 12.53 | 11.82 | 12.05 | -5.19% | 303,009 | 365,612,172 |
| 2024-03-21 | 13.04 | 13.2 | 12.48 | 12.71 | -2.53% | 322,014 | 409,193,059 |
| 2024-03-20 | 12.7 | 14.16 | 12.51 | 13.04 | -1.58% | 514,224 | 678,103,199 |
| 2024-03-19 | 12.5 | 13.69 | 12.11 | 13.25 | +5.49% | 564,577 | 720,596,654 |
| 2024-03-18 | 10.45 | 12.56 | 10.39 | 12.56 | +19.96% | 423,645 | 495,961,851 |
| 2024-03-15 | 10.02 | 10.52 | 9.98 | 10.47 | +7.16% | 202,232 | 208,895,298 |
| 2024-03-14 | 9.79 | 9.92 | 9.61 | 9.77 | +0.93% | 63,856 | 62,277,829 |
| 2024-03-13 | 9.8 | 9.84 | 9.58 | 9.68 | -1.33% | 59,302 | 57,416,703 |
| 2024-03-12 | 9.53 | 10.03 | 9.41 | 9.81 | +3.59% | 117,331 | 113,853,213 |
| 2024-03-11 | 9.17 | 9.55 | 9.12 | 9.47 | +3.84% | 96,074 | 90,344,303 |
| 2024-03-08 | 9.08 | 9.15 | 8.98 | 9.12 | +0.44% | 49,020 | 44,432,983 |
| 2024-03-07 | 9.25 | 9.32 | 9.07 | 9.08 | -2.16% | 61,506 | 56,479,601 |
| 2024-03-06 | 9.2 | 9.34 | 9.07 | 9.28 | -0.11% | 61,347 | 56,526,854 |
| 2024-03-05 | 9.46 | 9.46 | 9.21 | 9.29 | -3.23% | 96,671 | 89,991,516 |
| 2024-03-04 | 9.73 | 9.79 | 9.36 | 9.6 | -4.1% | 177,190 | 169,010,715 |
| 2024-03-01 | 9.18 | 10.55 | 9.05 | 10.01 | +9.04% | 142,779 | 137,821,880 |
| 2024-02-29 | 8.91 | 9.25 | 8.89 | 9.18 | +2.68% | 50,166 | 45,683,465 |
| 2024-02-28 | 9.37 | 9.63 | 8.93 | 8.94 | -4.69% | 76,038 | 70,798,885 |
| 2024-02-27 | 9.14 | 9.38 | 9.08 | 9.38 | +2.29% | 47,761 | 44,127,415 |
| 2024-02-26 | 9.23 | 9.32 | 9.02 | 9.17 | +0.22% | 60,154 | 55,199,136 |
| 2024-02-23 | 9.08 | 9.15 | 8.9 | 9.15 | +0.77% | 48,475 | 43,820,779 |
| 2024-02-22 | 8.97 | 9.12 | 8.95 | 9.08 | +0.55% | 37,070 | 33,453,653 |
| 2024-02-21 | 8.99 | 9.3 | 8.88 | 9.03 | +0.11% | 63,880 | 58,210,626 |
| 2024-02-20 | 9 | 9.04 | 8.84 | 9.02 | 0% | 50,200 | 44,877,588 |
| 2024-02-19 | 9.35 | 9.36 | 8.78 | 9.02 | -3.22% | 113,961 | 102,250,552 |
| 2024-02-08 | 8.55 | 9.54 | 8.55 | 9.32 | +7.87% | 96,606 | 89,161,372 |
| 2024-02-07 | 8.32 | 8.86 | 8.26 | 8.64 | +4.1% | 92,400 | 79,621,707 |
| 2024-02-06 | 7.57 | 8.39 | 7.29 | 8.3 | +9.93% | 76,218 | 60,406,055 |
| 2024-02-05 | 7.75 | 7.91 | 7.13 | 7.55 | -3.82% | 75,934 | 57,031,927 |
| 2024-02-02 | 8.35 | 8.43 | 7.61 | 7.85 | -5.65% | 60,014 | 48,001,686 |
| 2024-02-01 | 8.32 | 8.54 | 8.13 | 8.32 | -0.36% | 45,955 | 38,378,768 |
| 2024-01-31 | 8.7 | 8.84 | 8.32 | 8.35 | -4.46% | 48,271 | 41,132,908 |
| 2024-01-30 | 8.98 | 9.07 | 8.71 | 8.74 | -2.78% | 29,682 | 26,417,924 |
| 2024-01-29 | 9.31 | 9.33 | 8.99 | 8.99 | -2.18% | 28,273 | 25,809,826 |
| 2024-01-26 | 9.26 | 9.41 | 9.15 | 9.19 | -1.39% | 34,509 | 32,074,906 |
| 2024-01-25 | 8.95 | 9.33 | 8.82 | 9.32 | +4.13% | 44,163 | 40,206,903 |
| 2024-01-24 | 8.82 | 9.03 | 8.62 | 8.95 | +1.47% | 37,115 | 32,813,045 |
| 2024-01-23 | 8.67 | 8.87 | 8.51 | 8.82 | +1.73% | 51,778 | 45,175,713 |
| 2024-01-22 | 9.26 | 9.26 | 8.61 | 8.67 | -6.37% | 53,052 | 47,416,554 |
| 2024-01-19 | 9.35 | 9.45 | 9.24 | 9.26 | -1.07% | 28,545 | 26,610,765 |
| 2024-01-18 | 9.51 | 9.51 | 9.05 | 9.36 | -1.58% | 56,797 | 52,572,385 |
| 2024-01-17 | 9.73 | 9.77 | 9.51 | 9.51 | -2.06% | 28,104 | 27,095,907 |
| 2024-01-16 | 9.83 | 9.85 | 9.57 | 9.71 | -0.61% | 43,421 | 42,063,369 |
| 2024-01-15 | 9.78 | 9.89 | 9.71 | 9.77 | -0.1% | 28,651 | 28,098,551 |
| 2024-01-12 | 9.95 | 9.95 | 9.78 | 9.78 | -1.41% | 31,835 | 31,389,845 |
| 2024-01-11 | 9.8 | 9.96 | 9.75 | 9.92 | +1.54% | 36,374 | 35,840,010 |
| 2024-01-10 | 9.85 | 9.98 | 9.72 | 9.77 | -1.11% | 30,895 | 30,298,905 |
| 2024-01-09 | 9.81 | 10.05 | 9.76 | 9.88 | +1.13% | 39,816 | 39,415,064 |
| 2024-01-08 | 10 | 10 | 9.76 | 9.77 | -2.5% | 43,674 | 43,097,315 |
| 2024-01-05 | 10.15 | 10.19 | 9.95 | 10.02 | -1.38% | 45,209 | 45,476,127 |
| 2024-01-04 | 10.24 | 10.24 | 10.05 | 10.16 | -0.59% | 33,504 | 33,891,950 |
| 2024-01-03 | 10.19 | 10.34 | 10.12 | 10.22 | 0% | 40,980 | 41,904,149 |
| 2024-01-02 | 10.21 | 10.32 | 10.11 | 10.22 | +0.1% | 40,433 | 41,298,021 |
| 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：