股票概览
9.62
-0.41%
-0.04
9.7
开盘价
9.75
最高价
9.53
最低价
24,659
成交量
数据更新至: 2024-05-20
技术指标
9.48
MA5 (5日均线)
9.56
MA10 (10日均线)
9.56
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 | 9.7 | 9.75 | 9.53 | 9.62 | -0.41% | 24,659 | 23,769,896 |
| 2024-05-17 | 9.6 | 9.66 | 9.34 | 9.66 | +1.79% | 29,425 | 28,092,098 |
| 2024-05-16 | 9.32 | 9.63 | 9.27 | 9.49 | +2.82% | 33,520 | 31,813,469 |
| 2024-05-15 | 9.35 | 9.47 | 9.21 | 9.23 | -1.91% | 25,576 | 23,889,006 |
| 2024-05-14 | 9.23 | 9.47 | 9.21 | 9.41 | +2.73% | 34,569 | 32,309,467 |
| 2024-05-13 | 9.56 | 9.56 | 9.13 | 9.16 | -4.28% | 36,080 | 33,388,360 |
| 2024-05-10 | 9.81 | 9.85 | 9.46 | 9.57 | -2.05% | 34,064 | 32,728,253 |
| 2024-05-09 | 9.7 | 9.88 | 9.7 | 9.77 | +0.72% | 31,209 | 30,578,458 |
| 2024-05-08 | 10 | 10 | 9.62 | 9.7 | -2.71% | 36,498 | 35,602,176 |
| 2024-05-07 | 9.91 | 10.07 | 9.85 | 9.97 | +0.81% | 39,117 | 38,915,595 |
| 2024-05-06 | 10.11 | 10.22 | 9.81 | 9.89 | -0.7% | 49,270 | 49,192,538 |
| 2024-04-30 | 10.22 | 10.34 | 9.87 | 9.96 | -3.58% | 67,985 | 68,311,182 |
| 2024-04-29 | 9.89 | 10.51 | 9.84 | 10.33 | +2.28% | 90,106 | 92,123,294 |
| 2024-04-26 | 9.82 | 10.27 | 9.3 | 10.1 | +4.23% | 108,249 | 105,476,661 |
| 2024-04-25 | 9.68 | 9.79 | 9.51 | 9.69 | +1.04% | 41,303 | 39,942,587 |
| 2024-04-24 | 9.25 | 9.6 | 9.24 | 9.59 | +3.79% | 48,336 | 45,823,045 |
| 2024-04-23 | 9.05 | 9.38 | 9 | 9.24 | +3.24% | 46,661 | 43,022,168 |
| 2024-04-22 | 9.08 | 9.1 | 8.57 | 8.95 | -0.44% | 50,495 | 44,855,767 |
| 2024-04-19 | 8.89 | 9.29 | 8.88 | 8.99 | +1.12% | 68,551 | 61,821,696 |
| 2024-04-18 | 9.04 | 9.12 | 8.62 | 8.89 | -1.88% | 53,323 | 47,425,431 |
| 2024-04-17 | 8.3 | 9.07 | 8.3 | 9.06 | +12.83% | 61,414 | 54,056,590 |
| 2024-04-16 | 9.41 | 9.41 | 7.9 | 8.03 | -14.67% | 86,093 | 72,136,588 |
| 2024-04-15 | 9.68 | 9.92 | 9.18 | 9.41 | -4.27% | 52,708 | 49,742,919 |
| 2024-04-12 | 9.86 | 10.1 | 9.8 | 9.83 | 0% | 39,853 | 39,544,355 |
| 2024-04-11 | 9.8 | 10.05 | 9.72 | 9.83 | -0.1% | 26,308 | 26,129,664 |
| 2024-04-10 | 10.28 | 10.3 | 9.62 | 9.84 | -4.37% | 39,088 | 38,628,644 |
| 2024-04-09 | 10.27 | 10.4 | 10.12 | 10.29 | +0.68% | 28,056 | 28,861,239 |
| 2024-04-08 | 10.74 | 10.74 | 10.21 | 10.22 | -5.19% | 37,239 | 38,499,809 |
| 2024-04-03 | 10.98 | 11.1 | 10.5 | 10.78 | -1.91% | 35,911 | 38,509,195 |
| 2024-04-02 | 11.04 | 11.19 | 10.79 | 10.99 | -0.36% | 36,486 | 40,059,355 |
| 2024-04-01 | 10.77 | 11.05 | 10.77 | 11.03 | +2.7% | 36,122 | 39,624,040 |
| 2024-03-29 | 10.62 | 10.74 | 10.45 | 10.74 | +0.56% | 33,857 | 35,961,123 |
| 2024-03-28 | 10.19 | 10.79 | 10.19 | 10.68 | +4.81% | 43,456 | 45,970,274 |
| 2024-03-27 | 10.7 | 10.8 | 10.18 | 10.19 | -5.3% | 47,185 | 49,243,287 |
| 2024-03-26 | 10.88 | 11.03 | 10.54 | 10.76 | -1.19% | 41,581 | 44,840,209 |
| 2024-03-25 | 11.33 | 11.49 | 10.86 | 10.89 | -4.14% | 47,813 | 53,628,246 |
| 2024-03-22 | 11.51 | 11.53 | 11.08 | 11.36 | -1.9% | 66,307 | 74,889,941 |
| 2024-03-21 | 11.52 | 11.74 | 11.3 | 11.58 | +1.05% | 63,407 | 73,192,764 |
| 2024-03-20 | 11.15 | 11.46 | 11.14 | 11.46 | +2.5% | 66,366 | 75,552,016 |
| 2024-03-19 | 11.25 | 11.35 | 11.13 | 11.18 | -1.06% | 58,793 | 66,089,701 |
| 2024-03-18 | 11.02 | 11.31 | 11.02 | 11.3 | +2.54% | 65,224 | 72,803,205 |
| 2024-03-15 | 10.9 | 11.03 | 10.73 | 11.02 | +0.82% | 49,946 | 54,549,206 |
| 2024-03-14 | 11.08 | 11.13 | 10.71 | 10.93 | -1.71% | 50,970 | 55,845,885 |
| 2024-03-13 | 11.15 | 11.24 | 11 | 11.12 | -0.18% | 63,282 | 70,342,541 |
| 2024-03-12 | 10.94 | 11.37 | 10.94 | 11.14 | +1.92% | 80,287 | 89,592,292 |
| 2024-03-11 | 10.6 | 11 | 10.54 | 10.93 | +3.21% | 68,114 | 73,373,499 |
| 2024-03-08 | 10.46 | 10.77 | 10.22 | 10.59 | +1.24% | 58,762 | 61,523,994 |
| 2024-03-07 | 11 | 11.07 | 10.43 | 10.46 | -3.77% | 91,052 | 97,481,654 |
| 2024-03-06 | 10.68 | 11.1 | 10.56 | 10.87 | +1.49% | 77,010 | 84,051,246 |
| 2024-03-05 | 11.08 | 11.36 | 10.7 | 10.71 | -4.2% | 98,306 | 108,206,059 |
| 2024-03-04 | 11.6 | 11.6 | 10.92 | 11.18 | -3.95% | 118,518 | 132,268,980 |
| 2024-03-01 | 11.81 | 12.09 | 11.48 | 11.64 | -6.81% | 198,135 | 233,591,530 |
| 2024-02-29 | 10.94 | 12.86 | 10 | 12.49 | +6.75% | 321,173 | 358,547,278 |
| 2024-02-28 | 11.21 | 12.84 | 11.21 | 11.7 | +9.35% | 279,701 | 350,275,818 |
| 2024-02-27 | 10.27 | 10.7 | 10.13 | 10.7 | +3.38% | 54,171 | 56,863,977 |
| 2024-02-26 | 10.18 | 10.68 | 10 | 10.35 | +1.67% | 73,968 | 76,421,046 |
| 2024-02-23 | 9.78 | 10.2 | 9.66 | 10.18 | +4.09% | 69,252 | 69,160,683 |
| 2024-02-22 | 9.01 | 9.78 | 9.01 | 9.78 | +6.19% | 73,664 | 70,079,674 |
| 2024-02-21 | 8.69 | 9.95 | 8.63 | 9.21 | +3.6% | 76,943 | 71,853,579 |
| 2024-02-20 | 8.57 | 9.03 | 8.42 | 8.89 | +2.42% | 59,520 | 52,180,577 |
| 2024-02-19 | 8.2 | 8.77 | 8.19 | 8.68 | +7.43% | 74,835 | 64,043,048 |
| 2024-02-08 | 7.06 | 8.27 | 6.83 | 8.08 | +16.09% | 109,671 | 82,322,382 |
| 2024-02-07 | 8.12 | 8.14 | 6.82 | 6.96 | -13.97% | 128,459 | 94,504,645 |
| 2024-02-06 | 7.99 | 8.56 | 7.37 | 8.09 | -1.46% | 81,705 | 64,329,657 |
| 2024-02-05 | 9.6 | 9.6 | 7.98 | 8.21 | -15.19% | 75,678 | 64,186,107 |
| 2024-02-02 | 10.24 | 10.49 | 9.29 | 9.68 | -5.47% | 54,219 | 53,311,889 |
| 2024-02-01 | 10.37 | 10.39 | 9.86 | 10.24 | -1.44% | 39,373 | 40,069,313 |
| 2024-01-31 | 11 | 11.17 | 10.31 | 10.39 | -7.15% | 44,668 | 47,489,680 |
| 2024-01-30 | 11.65 | 11.79 | 11.15 | 11.19 | -3.95% | 31,731 | 36,370,913 |
| 2024-01-29 | 12.19 | 12.33 | 11.63 | 11.65 | -4.51% | 35,744 | 42,548,184 |
| 2024-01-26 | 12.12 | 12.48 | 12.08 | 12.2 | +1.16% | 44,775 | 55,153,551 |
| 2024-01-25 | 11.88 | 12.13 | 11.62 | 12.06 | +0.5% | 54,997 | 65,582,314 |
| 2024-01-24 | 11.3 | 12.27 | 11.05 | 12 | +6.48% | 60,420 | 70,423,021 |
| 2024-01-23 | 11.3 | 11.36 | 11.01 | 11.27 | -0.44% | 33,275 | 37,293,019 |
| 2024-01-22 | 12.02 | 12.19 | 11.2 | 11.32 | -5.9% | 45,819 | 53,765,938 |
| 2024-01-19 | 12.5 | 12.5 | 12.01 | 12.03 | -4.3% | 54,351 | 66,000,190 |
| 2024-01-18 | 12.38 | 12.9 | 12.15 | 12.57 | +2.44% | 62,794 | 78,119,889 |
| 2024-01-17 | 12.69 | 12.81 | 12.27 | 12.27 | -3.76% | 20,468 | 25,637,584 |
| 2024-01-16 | 12.75 | 12.77 | 12.44 | 12.75 | +0.39% | 25,075 | 31,571,887 |
| 2024-01-15 | 12.76 | 12.77 | 12.49 | 12.7 | -0.47% | 16,810 | 21,273,477 |
| 2024-01-12 | 13.07 | 13.16 | 12.73 | 12.76 | -2.52% | 21,163 | 27,340,650 |
| 2024-01-11 | 12.72 | 13.15 | 12.7 | 13.09 | +2.91% | 20,594 | 26,764,343 |
| 2024-01-10 | 13 | 13 | 12.58 | 12.72 | -2.3% | 23,911 | 30,567,590 |
| 2024-01-09 | 13.07 | 13.35 | 12.87 | 13.02 | -0.53% | 21,519 | 28,235,311 |
| 2024-01-08 | 13.3 | 13.34 | 13.04 | 13.09 | -1.87% | 24,837 | 32,761,754 |
| 2024-01-05 | 13.74 | 13.74 | 13.25 | 13.34 | -2.91% | 29,337 | 39,476,278 |
| 2024-01-04 | 13.65 | 13.85 | 13.57 | 13.74 | +0.44% | 26,311 | 36,100,892 |
| 2024-01-03 | 13.63 | 13.7 | 13.46 | 13.68 | -0.15% | 27,995 | 38,087,469 |
| 2024-01-02 | 13.83 | 13.94 | 13.58 | 13.7 | -1.01% | 33,188 | 45,534,982 |
| 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：