股票概览
9.84
+0.31%
+0.03
9.8
开盘价
9.94
最高价
9.75
最低价
27,125
成交量
数据更新至: 2024-05-20
技术指标
9.72
MA5 (5日均线)
9.77
MA10 (10日均线)
9.66
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 | 9.8 | 9.94 | 9.75 | 9.84 | +0.31% | 27,125 | 26,631,913 |
| 2024-05-17 | 9.59 | 9.81 | 9.54 | 9.81 | +1.13% | 27,923 | 27,149,745 |
| 2024-05-16 | 9.63 | 9.77 | 9.58 | 9.7 | +1.15% | 31,712 | 30,740,178 |
| 2024-05-15 | 9.73 | 9.86 | 9.55 | 9.59 | -0.62% | 41,353 | 40,226,539 |
| 2024-05-14 | 9.4 | 9.7 | 9.4 | 9.65 | +3.1% | 32,144 | 30,744,861 |
| 2024-05-13 | 9.71 | 9.72 | 9.32 | 9.36 | -4.39% | 37,552 | 35,346,897 |
| 2024-05-10 | 10.01 | 10.06 | 9.75 | 9.79 | -1.71% | 28,932 | 28,487,584 |
| 2024-05-09 | 9.88 | 10.04 | 9.87 | 9.96 | +0.81% | 22,471 | 22,414,247 |
| 2024-05-08 | 9.81 | 10.16 | 9.81 | 9.88 | -1.98% | 28,779 | 28,690,889 |
| 2024-05-07 | 10.02 | 10.13 | 9.98 | 10.08 | +0.6% | 24,136 | 24,272,297 |
| 2024-05-06 | 10.14 | 10.18 | 9.94 | 10.02 | 0% | 33,437 | 33,519,012 |
| 2024-04-30 | 10.03 | 10.09 | 9.89 | 10.02 | +0.5% | 35,171 | 35,192,232 |
| 2024-04-29 | 9.64 | 10 | 9.57 | 9.97 | +3% | 40,352 | 39,754,607 |
| 2024-04-26 | 9.78 | 9.78 | 9.38 | 9.68 | +1.47% | 48,129 | 46,118,573 |
| 2024-04-25 | 9.36 | 9.56 | 9.22 | 9.54 | +1.17% | 42,650 | 40,275,213 |
| 2024-04-24 | 9.62 | 9.62 | 9.33 | 9.43 | +0.53% | 49,355 | 46,573,320 |
| 2024-04-23 | 8.94 | 9.39 | 8.92 | 9.38 | +5.04% | 51,528 | 47,330,037 |
| 2024-04-22 | 9.01 | 9.03 | 8.61 | 8.93 | -1.22% | 37,769 | 33,439,095 |
| 2024-04-19 | 9.43 | 9.48 | 8.92 | 9.04 | -4.94% | 71,117 | 64,276,577 |
| 2024-04-18 | 9.6 | 9.74 | 9.36 | 9.51 | +0.21% | 35,827 | 34,166,336 |
| 2024-04-17 | 8.61 | 9.51 | 8.61 | 9.49 | +12.17% | 48,874 | 45,116,427 |
| 2024-04-16 | 9.43 | 9.43 | 8.43 | 8.46 | -10.48% | 53,289 | 46,631,712 |
| 2024-04-15 | 9.92 | 10.06 | 9.26 | 9.45 | -4.35% | 59,115 | 56,781,921 |
| 2024-04-12 | 10.48 | 10.54 | 9.84 | 9.88 | -5.82% | 65,451 | 66,017,281 |
| 2024-04-11 | 9.89 | 10.65 | 9.89 | 10.49 | +5.32% | 46,752 | 48,741,794 |
| 2024-04-10 | 10.34 | 10.39 | 9.82 | 9.96 | -4.14% | 25,154 | 25,207,746 |
| 2024-04-09 | 10.13 | 10.44 | 10.06 | 10.39 | +2.47% | 19,092 | 19,630,861 |
| 2024-04-08 | 10.57 | 10.63 | 10.11 | 10.14 | -4.07% | 22,706 | 23,327,652 |
| 2024-04-03 | 10.64 | 10.77 | 10.42 | 10.57 | -0.66% | 21,180 | 22,376,797 |
| 2024-04-02 | 10.72 | 10.8 | 10.59 | 10.64 | -0.75% | 21,723 | 23,238,024 |
| 2024-04-01 | 10.54 | 10.74 | 10.52 | 10.72 | +2.19% | 24,678 | 26,331,779 |
| 2024-03-29 | 10.25 | 10.51 | 10.2 | 10.49 | +1.94% | 26,337 | 27,306,142 |
| 2024-03-28 | 9.96 | 10.48 | 9.96 | 10.29 | +3.11% | 29,904 | 30,661,649 |
| 2024-03-27 | 10.33 | 10.4 | 9.93 | 9.98 | -3.2% | 31,428 | 31,887,898 |
| 2024-03-26 | 10.42 | 10.58 | 10.1 | 10.31 | -1.06% | 31,557 | 32,636,556 |
| 2024-03-25 | 10.81 | 10.94 | 10.37 | 10.42 | -3.87% | 29,809 | 31,678,691 |
| 2024-03-22 | 10.95 | 11.03 | 10.48 | 10.84 | -1.54% | 35,516 | 38,402,736 |
| 2024-03-21 | 11.01 | 11.12 | 10.81 | 11.01 | +0.55% | 42,144 | 46,129,077 |
| 2024-03-20 | 10.63 | 11.06 | 10.6 | 10.95 | +2.72% | 40,685 | 44,163,208 |
| 2024-03-19 | 10.7 | 10.85 | 10.61 | 10.66 | -0.28% | 28,401 | 30,451,659 |
| 2024-03-18 | 10.49 | 10.72 | 10.43 | 10.69 | +2.89% | 27,260 | 28,895,691 |
| 2024-03-15 | 10.28 | 10.44 | 10.13 | 10.39 | +1.17% | 26,645 | 27,440,730 |
| 2024-03-14 | 10.25 | 10.35 | 10.11 | 10.27 | +0.2% | 31,371 | 32,068,433 |
| 2024-03-13 | 10.26 | 10.4 | 10.14 | 10.25 | 0% | 28,982 | 29,780,020 |
| 2024-03-12 | 10.09 | 10.25 | 9.95 | 10.25 | +1.79% | 34,885 | 35,269,454 |
| 2024-03-11 | 9.89 | 10.07 | 9.82 | 10.07 | +1.61% | 34,036 | 33,981,020 |
| 2024-03-08 | 9.71 | 9.93 | 9.69 | 9.91 | +1.43% | 25,484 | 25,009,845 |
| 2024-03-07 | 9.9 | 10.01 | 9.75 | 9.77 | -0.41% | 32,199 | 31,824,843 |
| 2024-03-06 | 9.73 | 9.96 | 9.56 | 9.81 | -0.1% | 33,017 | 32,276,917 |
| 2024-03-05 | 9.93 | 9.99 | 9.68 | 9.82 | -1.8% | 34,080 | 33,436,750 |
| 2024-03-04 | 9.96 | 10.1 | 9.7 | 10 | +0.6% | 41,051 | 40,792,909 |
| 2024-03-01 | 9.55 | 9.99 | 9.52 | 9.94 | +4.52% | 57,846 | 56,737,432 |
| 2024-02-29 | 9.09 | 9.52 | 9.09 | 9.51 | +4.05% | 57,431 | 53,727,772 |
| 2024-02-28 | 9.99 | 10.12 | 9.03 | 9.14 | -8.51% | 77,053 | 73,530,076 |
| 2024-02-27 | 9.59 | 9.99 | 9.46 | 9.99 | +3.95% | 44,512 | 43,440,355 |
| 2024-02-26 | 9.62 | 9.87 | 9.54 | 9.61 | -0.41% | 61,266 | 59,241,387 |
| 2024-02-23 | 9.11 | 9.75 | 9.01 | 9.65 | +6.16% | 62,673 | 58,813,212 |
| 2024-02-22 | 8.8 | 9.18 | 8.66 | 9.09 | +4.97% | 49,595 | 44,624,038 |
| 2024-02-21 | 8.47 | 8.99 | 8.4 | 8.66 | +1.17% | 44,240 | 38,763,087 |
| 2024-02-20 | 8.32 | 8.59 | 8.23 | 8.56 | +2.27% | 42,729 | 36,095,914 |
| 2024-02-19 | 8.08 | 8.69 | 8.08 | 8.37 | +3.72% | 70,549 | 59,283,412 |
| 2024-02-08 | 7.14 | 8.14 | 6.98 | 8.07 | +13.5% | 75,897 | 57,142,344 |
| 2024-02-07 | 7.38 | 7.5 | 6.94 | 7.11 | -3.4% | 64,012 | 46,168,104 |
| 2024-02-06 | 7.1 | 7.73 | 6.56 | 7.36 | +1.1% | 77,331 | 54,443,902 |
| 2024-02-05 | 8.31 | 8.39 | 7.1 | 7.28 | -14.45% | 77,907 | 58,476,052 |
| 2024-02-02 | 8.9 | 9.2 | 8.15 | 8.51 | -4.7% | 50,409 | 43,873,983 |
| 2024-02-01 | 9.08 | 9.1 | 8.64 | 8.93 | -2.19% | 40,501 | 36,054,170 |
| 2024-01-31 | 9.82 | 9.83 | 9.1 | 9.13 | -7.03% | 49,603 | 46,464,255 |
| 2024-01-30 | 10.05 | 10.23 | 9.78 | 9.82 | -3.35% | 36,497 | 36,440,278 |
| 2024-01-29 | 10.44 | 10.48 | 10.11 | 10.16 | -2.4% | 38,176 | 39,162,353 |
| 2024-01-26 | 10.62 | 10.7 | 10.35 | 10.41 | -1.98% | 56,823 | 59,699,395 |
| 2024-01-25 | 9.99 | 10.66 | 9.99 | 10.62 | +8.59% | 72,287 | 75,116,719 |
| 2024-01-24 | 9.76 | 9.95 | 9.38 | 9.78 | +1.03% | 40,310 | 38,884,843 |
| 2024-01-23 | 9.83 | 9.93 | 9.53 | 9.68 | -1.73% | 35,956 | 34,842,291 |
| 2024-01-22 | 10.6 | 10.73 | 9.76 | 9.85 | -6.9% | 35,436 | 36,321,772 |
| 2024-01-19 | 10.77 | 10.84 | 10.55 | 10.58 | -1.86% | 26,262 | 27,966,685 |
| 2024-01-18 | 11 | 11.1 | 10.47 | 10.78 | -1.91% | 34,048 | 36,461,639 |
| 2024-01-17 | 11.26 | 11.3 | 10.99 | 10.99 | -2.05% | 23,662 | 26,418,619 |
| 2024-01-16 | 11.41 | 11.49 | 11.1 | 11.22 | -1.58% | 28,794 | 32,343,657 |
| 2024-01-15 | 11.38 | 11.57 | 11.2 | 11.4 | +0.44% | 22,558 | 25,644,080 |
| 2024-01-12 | 11.65 | 11.7 | 11.35 | 11.35 | -2.66% | 21,067 | 24,224,779 |
| 2024-01-11 | 11.34 | 11.69 | 11.34 | 11.66 | +2.55% | 26,181 | 30,233,420 |
| 2024-01-10 | 11.63 | 11.63 | 11.3 | 11.37 | -2.15% | 25,773 | 29,457,327 |
| 2024-01-09 | 11.54 | 11.87 | 11.52 | 11.62 | +0.78% | 20,367 | 23,809,691 |
| 2024-01-08 | 11.79 | 11.8 | 11.53 | 11.53 | -2.21% | 17,964 | 20,929,318 |
| 2024-01-05 | 11.97 | 12.02 | 11.69 | 11.79 | -1.42% | 21,874 | 25,944,739 |
| 2024-01-04 | 12.08 | 12.08 | 11.9 | 11.96 | -0.99% | 19,669 | 23,501,232 |
| 2024-01-03 | 12.12 | 12.12 | 11.91 | 12.08 | -0.25% | 27,059 | 32,497,852 |
| 2024-01-02 | 12.08 | 12.21 | 11.98 | 12.11 | +0.25% | 26,870 | 32,579,056 |
| 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：