股票概览
9.4
-1.36%
-0.13
9.53
开盘价
9.57
最高价
9.36
最低价
39,429
成交量
数据更新至: 2024-05-20
技术指标
9.47
MA5 (5日均线)
9.61
MA10 (10日均线)
9.38
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 | 9.53 | 9.57 | 9.36 | 9.4 | -1.36% | 39,429 | 37,316,055 |
| 2024-05-17 | 9.43 | 9.55 | 9.38 | 9.53 | +1.06% | 29,778 | 28,250,462 |
| 2024-05-16 | 9.46 | 9.58 | 9.4 | 9.43 | -0.21% | 28,561 | 27,115,931 |
| 2024-05-15 | 9.5 | 9.63 | 9.41 | 9.45 | -1.05% | 33,268 | 31,666,553 |
| 2024-05-14 | 9.6 | 9.67 | 9.51 | 9.55 | +0.53% | 40,717 | 39,007,421 |
| 2024-05-13 | 9.81 | 9.81 | 9.45 | 9.5 | -3.65% | 62,850 | 60,066,307 |
| 2024-05-10 | 9.79 | 10.06 | 9.63 | 9.86 | +0.72% | 78,653 | 77,430,141 |
| 2024-05-09 | 9.77 | 9.87 | 9.61 | 9.79 | +1.14% | 36,803 | 36,027,071 |
| 2024-05-08 | 9.87 | 9.98 | 9.68 | 9.68 | -2.12% | 34,001 | 33,283,184 |
| 2024-05-07 | 9.82 | 9.99 | 9.72 | 9.89 | +1.23% | 52,484 | 51,964,260 |
| 2024-05-06 | 9.62 | 9.82 | 9.6 | 9.77 | +2.2% | 58,008 | 56,479,807 |
| 2024-04-30 | 9.55 | 9.65 | 9.4 | 9.56 | -0.62% | 54,707 | 52,111,167 |
| 2024-04-29 | 9.66 | 9.77 | 9.5 | 9.62 | +3.55% | 72,218 | 69,490,147 |
| 2024-04-26 | 9.08 | 9.34 | 9 | 9.29 | +1.42% | 61,210 | 56,309,607 |
| 2024-04-25 | 9.1 | 9.26 | 8.98 | 9.16 | +1.22% | 41,929 | 38,401,184 |
| 2024-04-24 | 8.83 | 9.06 | 8.83 | 9.05 | +2.49% | 34,629 | 31,047,836 |
| 2024-04-23 | 8.76 | 8.9 | 8.56 | 8.83 | +1.73% | 34,919 | 30,790,234 |
| 2024-04-22 | 8.62 | 8.86 | 8.47 | 8.68 | -0.91% | 35,188 | 30,553,652 |
| 2024-04-19 | 8.81 | 8.89 | 8.62 | 8.76 | -1.02% | 40,421 | 35,361,641 |
| 2024-04-18 | 8.94 | 8.99 | 8.76 | 8.85 | -1.23% | 46,997 | 41,751,724 |
| 2024-04-17 | 8.19 | 8.96 | 8.19 | 8.96 | +11.3% | 72,005 | 62,733,583 |
| 2024-04-16 | 8.83 | 8.86 | 8.03 | 8.05 | -9.35% | 78,909 | 65,749,986 |
| 2024-04-15 | 9.26 | 9.34 | 8.71 | 8.88 | -4.31% | 59,024 | 52,922,631 |
| 2024-04-12 | 9.48 | 9.6 | 9.26 | 9.28 | -2.01% | 40,553 | 38,119,374 |
| 2024-04-11 | 9.14 | 9.82 | 9.07 | 9.47 | +2.6% | 63,977 | 60,731,763 |
| 2024-04-10 | 9.52 | 9.52 | 9.15 | 9.23 | -3.05% | 51,200 | 47,427,313 |
| 2024-04-09 | 9.34 | 9.59 | 9.26 | 9.52 | +2.04% | 40,457 | 38,238,189 |
| 2024-04-08 | 9.8 | 9.8 | 9.31 | 9.33 | -4.11% | 54,052 | 50,946,033 |
| 2024-04-03 | 10.09 | 10.09 | 9.66 | 9.73 | -3.47% | 53,504 | 52,343,717 |
| 2024-04-02 | 10.09 | 10.29 | 9.95 | 10.08 | -0.3% | 45,021 | 45,350,812 |
| 2024-04-01 | 9.92 | 10.16 | 9.92 | 10.11 | +2.54% | 46,600 | 46,987,636 |
| 2024-03-29 | 9.63 | 9.89 | 9.63 | 9.86 | +1.75% | 46,535 | 45,593,640 |
| 2024-03-28 | 9.19 | 9.78 | 9.19 | 9.69 | +4.98% | 71,758 | 68,760,065 |
| 2024-03-27 | 9.7 | 9.75 | 9.23 | 9.23 | -5.24% | 56,823 | 53,866,526 |
| 2024-03-26 | 9.78 | 9.89 | 9.5 | 9.74 | -0.92% | 70,495 | 68,469,221 |
| 2024-03-25 | 10.1 | 10.26 | 9.83 | 9.83 | -3.53% | 76,560 | 76,792,087 |
| 2024-03-22 | 10.38 | 10.45 | 10 | 10.19 | -2.58% | 109,454 | 111,297,039 |
| 2024-03-21 | 10.64 | 10.77 | 10.36 | 10.46 | -2.7% | 132,474 | 139,125,653 |
| 2024-03-20 | 10.26 | 10.89 | 10.25 | 10.75 | +3.66% | 163,295 | 174,039,864 |
| 2024-03-19 | 10.32 | 10.77 | 10.27 | 10.37 | -0.29% | 148,457 | 156,392,975 |
| 2024-03-18 | 10.22 | 10.55 | 10.1 | 10.4 | +5.05% | 160,612 | 165,776,430 |
| 2024-03-15 | 9.63 | 9.9 | 9.58 | 9.9 | +1.96% | 56,891 | 55,266,986 |
| 2024-03-14 | 10.03 | 10.08 | 9.55 | 9.71 | -2.8% | 78,316 | 76,602,948 |
| 2024-03-13 | 9.71 | 10.08 | 9.69 | 9.99 | +2.46% | 104,062 | 103,137,638 |
| 2024-03-12 | 9.68 | 9.95 | 9.65 | 9.75 | +0.83% | 85,005 | 83,026,208 |
| 2024-03-11 | 9.62 | 9.71 | 9.42 | 9.67 | +1.36% | 67,773 | 65,021,908 |
| 2024-03-08 | 9.31 | 9.66 | 9.3 | 9.54 | +2.25% | 79,913 | 75,999,365 |
| 2024-03-07 | 9.64 | 9.72 | 9.26 | 9.33 | -2.81% | 108,187 | 102,360,778 |
| 2024-03-06 | 9.27 | 9.92 | 9.21 | 9.6 | +2.56% | 153,166 | 147,091,376 |
| 2024-03-05 | 9.36 | 9.53 | 9.17 | 9.36 | -1.16% | 74,933 | 70,026,465 |
| 2024-03-04 | 9.57 | 9.67 | 9.21 | 9.47 | -0.73% | 94,337 | 88,681,478 |
| 2024-03-01 | 9.18 | 9.55 | 9.18 | 9.54 | +4.15% | 113,383 | 106,981,805 |
| 2024-02-29 | 8.6 | 9.16 | 8.58 | 9.16 | +5.77% | 111,046 | 100,021,051 |
| 2024-02-28 | 9.54 | 9.77 | 8.64 | 8.66 | -9.51% | 144,147 | 132,912,889 |
| 2024-02-27 | 9.17 | 9.59 | 9.16 | 9.57 | +3.35% | 83,293 | 77,983,756 |
| 2024-02-26 | 9.23 | 9.48 | 9.07 | 9.26 | +0.33% | 91,272 | 84,528,897 |
| 2024-02-23 | 8.93 | 9.28 | 8.88 | 9.23 | +3.36% | 94,728 | 86,269,512 |
| 2024-02-22 | 8.7 | 8.94 | 8.6 | 8.93 | +3.96% | 90,562 | 79,943,810 |
| 2024-02-21 | 8.4 | 8.9 | 8.35 | 8.59 | +0.94% | 85,571 | 74,206,366 |
| 2024-02-20 | 8.36 | 8.56 | 8.13 | 8.51 | +1.67% | 66,562 | 56,055,591 |
| 2024-02-19 | 8.29 | 8.5 | 8.19 | 8.37 | +2.7% | 96,137 | 80,179,271 |
| 2024-02-08 | 7.16 | 8.15 | 7.11 | 8.15 | +13.99% | 122,709 | 93,802,277 |
| 2024-02-07 | 7.44 | 7.79 | 6.97 | 7.15 | -4.03% | 111,497 | 82,568,520 |
| 2024-02-06 | 7 | 7.6 | 6.68 | 7.45 | +5.23% | 107,049 | 76,169,334 |
| 2024-02-05 | 7.92 | 7.92 | 6.76 | 7.08 | -11.72% | 123,991 | 88,863,917 |
| 2024-02-02 | 8.64 | 8.72 | 7.71 | 8.02 | -6.53% | 83,786 | 68,284,414 |
| 2024-02-01 | 8.7 | 8.76 | 8.35 | 8.58 | -1.38% | 54,625 | 46,913,263 |
| 2024-01-31 | 9.19 | 9.3 | 8.66 | 8.7 | -5.84% | 56,991 | 50,998,119 |
| 2024-01-30 | 9.53 | 9.68 | 9.23 | 9.24 | -3.95% | 45,052 | 42,453,243 |
| 2024-01-29 | 9.97 | 10.04 | 9.59 | 9.62 | -3.51% | 45,884 | 44,802,988 |
| 2024-01-26 | 10.08 | 10.2 | 9.96 | 9.97 | -1.29% | 50,494 | 50,886,020 |
| 2024-01-25 | 9.64 | 10.11 | 9.55 | 10.1 | +4.77% | 63,362 | 62,948,903 |
| 2024-01-24 | 9.66 | 9.77 | 9.2 | 9.64 | +0.31% | 53,066 | 50,330,264 |
| 2024-01-23 | 9.65 | 9.68 | 9.37 | 9.61 | +0.73% | 42,048 | 40,090,599 |
| 2024-01-22 | 10.18 | 10.2 | 9.47 | 9.54 | -6.29% | 49,298 | 48,483,548 |
| 2024-01-19 | 10.26 | 10.46 | 10.13 | 10.18 | -1.74% | 38,915 | 40,045,381 |
| 2024-01-18 | 10.29 | 10.42 | 10.01 | 10.36 | -0.1% | 58,240 | 59,389,172 |
| 2024-01-17 | 10.71 | 10.74 | 10.37 | 10.37 | -3.71% | 35,841 | 37,917,236 |
| 2024-01-16 | 10.79 | 10.85 | 10.51 | 10.77 | +0.47% | 32,384 | 34,583,479 |
| 2024-01-15 | 10.92 | 10.92 | 10.66 | 10.72 | -1.02% | 24,914 | 26,781,648 |
| 2024-01-12 | 10.89 | 11.04 | 10.77 | 10.83 | -0.73% | 32,801 | 35,741,374 |
| 2024-01-11 | 10.76 | 10.98 | 10.63 | 10.91 | +1.87% | 36,147 | 39,129,700 |
| 2024-01-10 | 10.81 | 10.93 | 10.63 | 10.71 | -1.38% | 33,358 | 35,937,083 |
| 2024-01-09 | 10.84 | 11.05 | 10.8 | 10.86 | +0.09% | 33,655 | 36,750,763 |
| 2024-01-08 | 11.1 | 11.18 | 10.83 | 10.85 | -2.25% | 34,598 | 37,963,548 |
| 2024-01-05 | 11.45 | 11.55 | 11.06 | 11.1 | -3.23% | 43,922 | 49,373,503 |
| 2024-01-04 | 11.69 | 11.69 | 11.4 | 11.47 | -1.38% | 35,773 | 41,035,786 |
| 2024-01-03 | 11.72 | 11.92 | 11.46 | 11.63 | -0.34% | 44,133 | 51,468,068 |
| 2024-01-02 | 11.82 | 11.87 | 11.67 | 11.67 | -1.1% | 37,455 | 43,945,287 |
| 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：