股票概览
9.75
-0.41%
-0.04
9.78
开盘价
9.92
最高价
9.72
最低价
67,120
成交量
数据更新至: 2024-05-20
技术指标
9.76
MA5 (5日均线)
9.84
MA10 (10日均线)
9.78
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 | 9.78 | 9.92 | 9.72 | 9.75 | -0.41% | 67,120 | 65,791,987 |
| 2024-05-17 | 9.67 | 9.81 | 9.67 | 9.79 | +0.62% | 47,997 | 46,738,073 |
| 2024-05-16 | 9.72 | 9.85 | 9.69 | 9.73 | 0% | 64,900 | 63,304,821 |
| 2024-05-15 | 9.75 | 9.86 | 9.68 | 9.73 | -0.61% | 50,301 | 49,254,036 |
| 2024-05-14 | 9.6 | 9.81 | 9.6 | 9.79 | +1.87% | 56,965 | 55,562,172 |
| 2024-05-13 | 9.77 | 9.78 | 9.5 | 9.61 | -2.04% | 72,641 | 69,825,148 |
| 2024-05-10 | 10.01 | 10.05 | 9.78 | 9.81 | -2% | 81,669 | 80,586,199 |
| 2024-05-09 | 9.98 | 10.14 | 9.97 | 10.01 | +0.2% | 79,908 | 80,306,907 |
| 2024-05-08 | 10.19 | 10.19 | 9.98 | 9.99 | -1.77% | 65,798 | 66,242,536 |
| 2024-05-07 | 10.29 | 10.3 | 10.1 | 10.17 | -0.78% | 113,012 | 114,885,958 |
| 2024-05-06 | 10.3 | 10.37 | 10.24 | 10.25 | +0.99% | 103,129 | 106,239,338 |
| 2024-04-30 | 10.38 | 10.38 | 10.06 | 10.15 | -1.26% | 128,688 | 131,358,836 |
| 2024-04-29 | 10.1 | 10.37 | 10.08 | 10.28 | +2.09% | 171,042 | 175,426,219 |
| 2024-04-26 | 10.09 | 10.17 | 9.9 | 10.07 | -0.79% | 204,050 | 204,526,055 |
| 2024-04-25 | 9.8 | 10.2 | 9.77 | 10.15 | +4.1% | 249,639 | 249,841,457 |
| 2024-04-24 | 9.28 | 10.33 | 9.2 | 9.75 | +6.09% | 219,845 | 214,086,034 |
| 2024-04-23 | 8.99 | 9.25 | 8.96 | 9.19 | +2.68% | 95,965 | 87,639,979 |
| 2024-04-22 | 9.08 | 9.12 | 8.79 | 8.95 | -3.03% | 102,468 | 91,812,972 |
| 2024-04-19 | 9.23 | 9.25 | 9.06 | 9.23 | +0.22% | 83,568 | 76,467,391 |
| 2024-04-18 | 9.09 | 9.39 | 8.95 | 9.21 | +1.32% | 84,954 | 78,147,123 |
| 2024-04-17 | 8.65 | 9.09 | 8.65 | 9.09 | +6.82% | 98,291 | 87,800,848 |
| 2024-04-16 | 9.16 | 9.2 | 8.42 | 8.51 | -7.4% | 150,964 | 130,935,332 |
| 2024-04-15 | 9.48 | 9.67 | 9.05 | 9.19 | -3.87% | 103,076 | 95,880,169 |
| 2024-04-12 | 9.78 | 9.91 | 9.55 | 9.56 | -1.95% | 60,403 | 58,626,146 |
| 2024-04-11 | 9.79 | 9.93 | 9.63 | 9.75 | -0.51% | 60,775 | 59,617,569 |
| 2024-04-10 | 10 | 10.05 | 9.74 | 9.8 | -2.49% | 62,386 | 61,361,349 |
| 2024-04-09 | 9.93 | 10.07 | 9.9 | 10.05 | +1.11% | 43,696 | 43,685,029 |
| 2024-04-08 | 10.1 | 10.1 | 9.9 | 9.94 | -1.49% | 69,452 | 69,358,036 |
| 2024-04-03 | 10.33 | 10.38 | 9.97 | 10.09 | -3.07% | 72,902 | 73,626,928 |
| 2024-04-02 | 10.53 | 10.55 | 10.23 | 10.41 | -1.14% | 72,194 | 74,946,482 |
| 2024-04-01 | 10.16 | 10.65 | 10.13 | 10.53 | +4.26% | 92,659 | 96,699,683 |
| 2024-03-29 | 10.04 | 10.24 | 9.91 | 10.1 | +2.23% | 74,182 | 74,642,223 |
| 2024-03-28 | 9.57 | 10.1 | 9.57 | 9.88 | +3.46% | 94,563 | 93,614,993 |
| 2024-03-27 | 10.12 | 10.12 | 9.55 | 9.55 | -5.73% | 106,033 | 103,995,291 |
| 2024-03-26 | 10.11 | 10.3 | 9.93 | 10.13 | +0.2% | 101,383 | 102,754,306 |
| 2024-03-25 | 10.53 | 10.62 | 10.1 | 10.11 | -4.53% | 93,909 | 97,499,752 |
| 2024-03-22 | 10.81 | 10.84 | 10.44 | 10.59 | -2.22% | 95,551 | 101,421,568 |
| 2024-03-21 | 10.8 | 10.89 | 10.59 | 10.83 | +0.28% | 104,066 | 112,088,552 |
| 2024-03-20 | 10.7 | 10.84 | 10.63 | 10.8 | +1.03% | 80,432 | 86,489,432 |
| 2024-03-19 | 10.99 | 11 | 10.68 | 10.69 | -2.11% | 98,149 | 106,093,960 |
| 2024-03-18 | 10.74 | 10.92 | 10.68 | 10.92 | +2.82% | 117,863 | 127,550,476 |
| 2024-03-15 | 10.4 | 10.66 | 10.31 | 10.62 | +1.92% | 99,180 | 104,285,020 |
| 2024-03-14 | 10.44 | 10.68 | 10.25 | 10.42 | -0.29% | 110,916 | 116,234,339 |
| 2024-03-13 | 10.35 | 10.53 | 10.31 | 10.45 | +0.48% | 98,656 | 102,891,277 |
| 2024-03-12 | 10.16 | 10.46 | 10.15 | 10.4 | +2.56% | 115,486 | 119,193,794 |
| 2024-03-11 | 10 | 10.15 | 9.9 | 10.14 | +1.1% | 86,651 | 86,942,161 |
| 2024-03-08 | 9.99 | 10.08 | 9.91 | 10.03 | -0.59% | 87,553 | 87,370,940 |
| 2024-03-07 | 10.45 | 10.78 | 10.06 | 10.09 | -0.59% | 160,673 | 166,896,916 |
| 2024-03-06 | 9.96 | 10.35 | 9.79 | 10.15 | +1.5% | 98,209 | 99,005,755 |
| 2024-03-05 | 10.17 | 10.24 | 9.91 | 10 | -2.63% | 96,715 | 96,990,778 |
| 2024-03-04 | 10.3 | 10.34 | 10.07 | 10.27 | -0.68% | 89,088 | 90,917,417 |
| 2024-03-01 | 10.24 | 10.36 | 10.1 | 10.34 | +0.78% | 104,318 | 106,859,434 |
| 2024-02-29 | 9.77 | 10.28 | 9.74 | 10.26 | +3.12% | 119,978 | 121,490,665 |
| 2024-02-28 | 10.97 | 11.16 | 9.93 | 9.95 | -9.55% | 194,964 | 203,915,704 |
| 2024-02-27 | 10.68 | 11.01 | 10.53 | 11 | +3.38% | 137,490 | 149,195,192 |
| 2024-02-26 | 10.93 | 11.29 | 10.6 | 10.64 | +4.11% | 290,751 | 316,248,450 |
| 2024-02-23 | 9.58 | 10.25 | 9.48 | 10.22 | +6.57% | 146,347 | 143,988,403 |
| 2024-02-22 | 9.37 | 9.64 | 9.3 | 9.59 | +2.02% | 95,399 | 90,933,240 |
| 2024-02-21 | 9.05 | 9.72 | 9.02 | 9.4 | +2.4% | 126,201 | 119,531,986 |
| 2024-02-20 | 9.09 | 9.21 | 8.91 | 9.18 | +0.33% | 92,599 | 83,838,248 |
| 2024-02-19 | 9.19 | 9.43 | 9.01 | 9.15 | +0.66% | 143,349 | 131,518,411 |
| 2024-02-08 | 8 | 9.25 | 7.83 | 9.09 | +14.05% | 205,899 | 174,873,924 |
| 2024-02-07 | 8.07 | 8.37 | 7.78 | 7.97 | -1.12% | 135,730 | 109,811,768 |
| 2024-02-06 | 7.58 | 8.33 | 7.15 | 8.06 | +5.22% | 134,340 | 103,471,906 |
| 2024-02-05 | 8.38 | 8.44 | 7.52 | 7.66 | -9.78% | 145,724 | 114,279,799 |
| 2024-02-02 | 8.91 | 9.05 | 8.22 | 8.49 | -4.71% | 80,273 | 69,192,766 |
| 2024-02-01 | 8.86 | 9.15 | 8.78 | 8.91 | -0.67% | 71,971 | 64,396,266 |
| 2024-01-31 | 9.44 | 9.5 | 8.96 | 8.97 | -4.88% | 79,778 | 73,064,705 |
| 2024-01-30 | 9.63 | 9.84 | 9.41 | 9.43 | -1.98% | 57,447 | 55,177,295 |
| 2024-01-29 | 9.83 | 9.98 | 9.57 | 9.62 | -1.84% | 67,999 | 66,163,977 |
| 2024-01-26 | 10.1 | 10.16 | 9.74 | 9.8 | -3.45% | 115,678 | 115,091,737 |
| 2024-01-25 | 10.07 | 10.3 | 9.8 | 10.15 | +0.79% | 133,844 | 134,837,710 |
| 2024-01-24 | 10.05 | 10.19 | 9.6 | 10.07 | +0.5% | 73,450 | 72,707,944 |
| 2024-01-23 | 9.83 | 10.15 | 9.72 | 10.02 | +2.66% | 93,155 | 92,638,326 |
| 2024-01-22 | 10.44 | 10.51 | 9.7 | 9.76 | -6.6% | 79,491 | 80,161,844 |
| 2024-01-19 | 10.75 | 10.81 | 10.4 | 10.45 | -2.79% | 74,564 | 78,595,036 |
| 2024-01-18 | 10.83 | 10.96 | 10.49 | 10.75 | -1.65% | 73,233 | 78,326,050 |
| 2024-01-17 | 11.2 | 11.36 | 10.9 | 10.93 | -3.02% | 48,765 | 54,157,778 |
| 2024-01-16 | 11.32 | 11.38 | 11.14 | 11.27 | -0.62% | 67,455 | 75,925,400 |
| 2024-01-15 | 11.68 | 11.7 | 11.18 | 11.34 | -2.74% | 99,130 | 112,851,566 |
| 2024-01-12 | 11.92 | 11.96 | 11.64 | 11.66 | -2.26% | 40,738 | 47,992,255 |
| 2024-01-11 | 11.66 | 11.97 | 11.62 | 11.93 | +2.23% | 33,039 | 39,075,901 |
| 2024-01-10 | 11.87 | 11.89 | 11.65 | 11.67 | -1.85% | 36,037 | 42,299,725 |
| 2024-01-09 | 11.85 | 12.07 | 11.77 | 11.89 | +0.76% | 39,537 | 47,093,018 |
| 2024-01-08 | 12 | 12.1 | 11.8 | 11.8 | -2.48% | 45,528 | 54,270,046 |
| 2024-01-05 | 12.5 | 12.59 | 12.02 | 12.1 | -3.82% | 80,703 | 99,064,685 |
| 2024-01-04 | 12.53 | 12.83 | 12.28 | 12.58 | +0.08% | 95,819 | 119,980,970 |
| 2024-01-03 | 12.8 | 12.81 | 12.38 | 12.57 | -1.95% | 116,533 | 146,452,374 |
| 2024-01-02 | 12.92 | 13.08 | 12.81 | 12.82 | -0.77% | 55,450 | 71,655,562 |
| 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：