股票概览
9.84
+0.72%
+0.07
9.77
开盘价
9.85
最高价
9.7
最低价
10,956
成交量
数据更新至: 2024-05-20
技术指标
9.64
MA5 (5日均线)
9.67
MA10 (10日均线)
9.50
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 | 9.77 | 9.85 | 9.7 | 9.84 | +0.72% | 10,956 | 10,739,959 |
| 2024-05-17 | 9.69 | 9.77 | 9.54 | 9.77 | +1.88% | 10,391 | 10,055,165 |
| 2024-05-16 | 9.46 | 9.72 | 9.45 | 9.59 | +0.74% | 10,381 | 9,998,729 |
| 2024-05-15 | 9.52 | 9.68 | 9.42 | 9.52 | +0.21% | 13,534 | 12,964,303 |
| 2024-05-14 | 9.5 | 9.58 | 9.41 | 9.5 | +1.06% | 10,489 | 9,980,016 |
| 2024-05-13 | 9.66 | 9.67 | 9.39 | 9.4 | -3.59% | 15,082 | 14,304,694 |
| 2024-05-10 | 9.82 | 9.84 | 9.71 | 9.75 | -0.61% | 11,789 | 11,507,787 |
| 2024-05-09 | 9.76 | 9.89 | 9.62 | 9.81 | +1.34% | 11,529 | 11,327,921 |
| 2024-05-08 | 9.9 | 9.9 | 9.67 | 9.68 | -2.02% | 11,892 | 11,595,302 |
| 2024-05-07 | 9.8 | 9.92 | 9.7 | 9.88 | +0.51% | 20,199 | 19,826,064 |
| 2024-05-06 | 9.83 | 9.97 | 9.73 | 9.83 | +1.44% | 19,645 | 19,268,417 |
| 2024-04-30 | 9.78 | 9.8 | 9.54 | 9.69 | -0.92% | 11,555 | 11,157,407 |
| 2024-04-29 | 9.49 | 9.82 | 9.44 | 9.78 | +3.71% | 16,409 | 15,910,084 |
| 2024-04-26 | 9.3 | 9.47 | 9.07 | 9.43 | +2.06% | 20,742 | 19,347,831 |
| 2024-04-25 | 9.22 | 9.3 | 9.06 | 9.24 | +0.76% | 12,018 | 11,081,039 |
| 2024-04-24 | 8.99 | 9.28 | 8.95 | 9.17 | +1.66% | 15,676 | 14,334,967 |
| 2024-04-23 | 8.65 | 9.07 | 8.51 | 9.02 | +1.12% | 26,590 | 23,560,215 |
| 2024-04-22 | 8.98 | 9.08 | 8.63 | 8.92 | -0.89% | 17,477 | 15,504,391 |
| 2024-04-19 | 9.22 | 9.24 | 8.98 | 9 | -1.32% | 15,884 | 14,422,134 |
| 2024-04-18 | 9.45 | 9.47 | 8.95 | 9.12 | +0.44% | 22,212 | 20,479,277 |
| 2024-04-17 | 8.42 | 9.09 | 8.42 | 9.08 | +8.1% | 30,618 | 27,272,957 |
| 2024-04-16 | 9.13 | 9.13 | 8.21 | 8.4 | -9.29% | 42,844 | 36,000,296 |
| 2024-04-15 | 9.65 | 9.71 | 9.01 | 9.26 | -4.63% | 41,553 | 38,401,205 |
| 2024-04-12 | 9.64 | 9.86 | 9.62 | 9.71 | +0.62% | 12,439 | 12,156,384 |
| 2024-04-11 | 9.51 | 9.84 | 9.42 | 9.65 | +0.52% | 15,925 | 15,470,440 |
| 2024-04-10 | 9.83 | 9.87 | 9.47 | 9.6 | -2.24% | 15,519 | 14,982,812 |
| 2024-04-09 | 9.81 | 9.94 | 9.65 | 9.82 | 0% | 20,499 | 19,974,763 |
| 2024-04-08 | 9.95 | 9.98 | 9.63 | 9.82 | -1.21% | 28,810 | 28,231,781 |
| 2024-04-03 | 10.11 | 10.13 | 9.8 | 9.94 | -1.88% | 15,491 | 15,401,495 |
| 2024-04-02 | 10.18 | 10.29 | 10.05 | 10.13 | -0.69% | 18,420 | 18,716,050 |
| 2024-04-01 | 10.02 | 10.25 | 10.02 | 10.2 | +1.59% | 20,680 | 20,992,142 |
| 2024-03-29 | 9.88 | 10.05 | 9.86 | 10.04 | +2.03% | 23,196 | 23,130,652 |
| 2024-03-28 | 9.52 | 9.96 | 9.51 | 9.84 | +3.47% | 22,103 | 21,684,324 |
| 2024-03-27 | 9.88 | 10.06 | 9.51 | 9.51 | -4.04% | 25,012 | 24,397,700 |
| 2024-03-26 | 9.7 | 9.98 | 9.67 | 9.91 | +1.95% | 31,161 | 30,660,430 |
| 2024-03-25 | 10.04 | 10.13 | 9.72 | 9.72 | -3.28% | 38,843 | 38,489,841 |
| 2024-03-22 | 10.3 | 10.43 | 10 | 10.05 | -2.71% | 30,978 | 31,483,607 |
| 2024-03-21 | 10.56 | 10.62 | 10.2 | 10.33 | -2.91% | 43,422 | 45,117,536 |
| 2024-03-20 | 10.59 | 10.65 | 10.45 | 10.64 | -0.56% | 39,018 | 41,147,865 |
| 2024-03-19 | 10.95 | 10.99 | 10.4 | 10.7 | -3.69% | 72,095 | 76,679,395 |
| 2024-03-18 | 10.56 | 11.39 | 10.48 | 11.11 | +9.24% | 109,129 | 118,297,206 |
| 2024-03-15 | 9.91 | 10.43 | 9.54 | 10.17 | +3.14% | 60,956 | 60,683,196 |
| 2024-03-14 | 9.82 | 10.2 | 9.73 | 9.86 | +2.82% | 66,218 | 65,950,304 |
| 2024-03-13 | 9.46 | 9.65 | 9.38 | 9.59 | +1.27% | 25,153 | 23,950,507 |
| 2024-03-12 | 9.31 | 9.47 | 9.16 | 9.47 | +1.72% | 24,643 | 22,994,349 |
| 2024-03-11 | 9.26 | 9.34 | 9.09 | 9.31 | +0.54% | 24,714 | 22,818,466 |
| 2024-03-08 | 9.08 | 9.36 | 8.97 | 9.26 | +2.09% | 25,508 | 23,433,982 |
| 2024-03-07 | 9.06 | 9.3 | 9 | 9.07 | +0.22% | 30,593 | 27,996,082 |
| 2024-03-06 | 8.83 | 9.11 | 8.71 | 9.05 | +3.08% | 25,902 | 23,187,471 |
| 2024-03-05 | 9 | 9.03 | 8.71 | 8.78 | -2.98% | 24,300 | 21,425,790 |
| 2024-03-04 | 9.1 | 9.18 | 8.76 | 9.05 | -0.55% | 33,871 | 30,436,427 |
| 2024-03-01 | 8.81 | 9.11 | 8.81 | 9.1 | +3.29% | 35,814 | 32,104,175 |
| 2024-02-29 | 8.45 | 8.88 | 8.41 | 8.81 | +4.26% | 44,188 | 38,516,360 |
| 2024-02-28 | 9.47 | 9.68 | 8.4 | 8.45 | -10.96% | 65,642 | 58,832,648 |
| 2024-02-27 | 9.18 | 9.52 | 8.99 | 9.49 | +2.82% | 33,347 | 31,012,474 |
| 2024-02-26 | 8.8 | 9.5 | 8.8 | 9.23 | +4.65% | 52,015 | 47,753,923 |
| 2024-02-23 | 8.47 | 8.87 | 8.4 | 8.82 | +4.5% | 49,477 | 42,520,206 |
| 2024-02-22 | 8.28 | 8.5 | 8.18 | 8.44 | +2.8% | 42,395 | 35,403,677 |
| 2024-02-21 | 8.1 | 8.59 | 7.98 | 8.21 | +0.37% | 40,564 | 33,819,494 |
| 2024-02-20 | 8.09 | 8.27 | 7.95 | 8.18 | +0.74% | 23,959 | 19,461,258 |
| 2024-02-19 | 7.66 | 8.23 | 7.66 | 8.12 | +6.01% | 51,680 | 41,477,908 |
| 2024-02-08 | 6.68 | 7.76 | 6.66 | 7.66 | +14.5% | 66,706 | 48,413,466 |
| 2024-02-07 | 7.18 | 7.18 | 6.52 | 6.69 | -6.82% | 63,277 | 42,513,175 |
| 2024-02-06 | 7.12 | 7.41 | 6.49 | 7.18 | -2.45% | 78,555 | 54,351,352 |
| 2024-02-05 | 8.51 | 8.52 | 7.06 | 7.36 | -14.22% | 56,161 | 42,180,220 |
| 2024-02-02 | 9.13 | 9.41 | 8.19 | 8.58 | -6.02% | 37,395 | 32,697,225 |
| 2024-02-01 | 9.34 | 9.35 | 8.82 | 9.13 | -2.25% | 26,331 | 23,903,595 |
| 2024-01-31 | 10.03 | 10.03 | 9.26 | 9.34 | -6.88% | 35,446 | 33,845,944 |
| 2024-01-30 | 10.39 | 10.39 | 9.96 | 10.03 | -2.81% | 17,928 | 18,223,394 |
| 2024-01-29 | 10.97 | 11 | 10.27 | 10.32 | -5.49% | 27,647 | 28,948,538 |
| 2024-01-26 | 10.84 | 11.07 | 10.79 | 10.92 | +1.2% | 23,267 | 25,458,171 |
| 2024-01-25 | 10.32 | 10.83 | 10.27 | 10.79 | +4.55% | 19,565 | 20,765,245 |
| 2024-01-24 | 10.41 | 10.5 | 9.86 | 10.32 | -0.39% | 25,315 | 25,732,102 |
| 2024-01-23 | 10.42 | 10.63 | 10 | 10.36 | -1.05% | 26,939 | 27,720,628 |
| 2024-01-22 | 11.27 | 11.3 | 10.36 | 10.47 | -6.6% | 27,489 | 29,928,681 |
| 2024-01-19 | 11.45 | 11.5 | 11.18 | 11.21 | -2.1% | 16,315 | 18,421,459 |
| 2024-01-18 | 11.6 | 11.63 | 11.13 | 11.45 | -1.29% | 21,046 | 23,864,665 |
| 2024-01-17 | 11.88 | 12 | 11.6 | 11.6 | -1.86% | 20,362 | 24,025,803 |
| 2024-01-16 | 11.81 | 11.98 | 11.6 | 11.82 | -0.08% | 19,779 | 23,229,569 |
| 2024-01-15 | 11.86 | 12.04 | 11.72 | 11.83 | -1.25% | 13,514 | 15,995,383 |
| 2024-01-12 | 12.1 | 12.17 | 11.95 | 11.98 | -1.4% | 21,719 | 26,189,119 |
| 2024-01-11 | 11.79 | 12.16 | 11.72 | 12.15 | +3.05% | 20,420 | 24,435,477 |
| 2024-01-10 | 11.89 | 12.2 | 11.73 | 11.79 | -1.26% | 17,982 | 21,381,200 |
| 2024-01-09 | 11.98 | 12.14 | 11.84 | 11.94 | +0.84% | 16,545 | 19,827,360 |
| 2024-01-08 | 12.14 | 12.19 | 11.8 | 11.84 | -1.91% | 12,876 | 15,333,434 |
| 2024-01-05 | 12.27 | 12.37 | 11.99 | 12.07 | -1.47% | 12,669 | 15,396,863 |
| 2024-01-04 | 12.19 | 12.41 | 12.15 | 12.25 | -0.33% | 16,205 | 19,809,580 |
| 2024-01-03 | 12.32 | 12.44 | 12.1 | 12.29 | -0.89% | 17,338 | 21,208,822 |
| 2024-01-02 | 12.25 | 12.46 | 12.23 | 12.4 | +1.72% | 27,409 | 33,948,306 |
| 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：