股票概览
9.48
+0.85%
+0.08
9.4
开盘价
9.65
最高价
9.3
最低价
48,675
成交量
数据更新至: 2024-05-20
技术指标
9.36
MA5 (5日均线)
9.59
MA10 (10日均线)
9.43
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 | 9.4 | 9.65 | 9.3 | 9.48 | +0.85% | 48,675 | 46,066,578 |
| 2024-05-17 | 9.27 | 9.44 | 9.2 | 9.4 | +0.64% | 36,903 | 34,519,388 |
| 2024-05-16 | 9.3 | 9.44 | 9.25 | 9.34 | +0.43% | 38,736 | 36,219,166 |
| 2024-05-15 | 9.27 | 9.52 | 9.14 | 9.3 | +0.32% | 43,472 | 40,623,310 |
| 2024-05-14 | 9.36 | 9.5 | 9.19 | 9.27 | -1.07% | 49,465 | 46,011,810 |
| 2024-05-13 | 9.57 | 9.59 | 9.27 | 9.37 | -3.2% | 73,846 | 69,473,271 |
| 2024-05-10 | 10.05 | 10.1 | 9.64 | 9.68 | -3.68% | 81,577 | 79,788,792 |
| 2024-05-09 | 9.98 | 10.23 | 9.91 | 10.05 | +0.1% | 89,221 | 89,934,889 |
| 2024-05-08 | 9.85 | 10.6 | 9.77 | 10.04 | +0.9% | 159,363 | 161,764,819 |
| 2024-05-07 | 9.55 | 10.12 | 9.44 | 9.95 | +4.3% | 117,960 | 115,607,208 |
| 2024-05-06 | 9.5 | 9.63 | 9.47 | 9.54 | +1.6% | 52,409 | 50,054,966 |
| 2024-04-30 | 9.63 | 9.69 | 9.24 | 9.39 | -1.98% | 65,617 | 61,712,085 |
| 2024-04-29 | 9.2 | 9.58 | 9.17 | 9.58 | +4.7% | 80,079 | 75,765,168 |
| 2024-04-26 | 8.8 | 9.25 | 8.7 | 9.15 | -1.19% | 85,503 | 77,287,745 |
| 2024-04-25 | 9.5 | 9.61 | 9.23 | 9.26 | -0.22% | 59,063 | 55,210,503 |
| 2024-04-24 | 9.23 | 9.32 | 9.19 | 9.28 | +1.42% | 48,024 | 44,445,372 |
| 2024-04-23 | 9.06 | 9.23 | 8.98 | 9.15 | +1.67% | 50,848 | 46,373,344 |
| 2024-04-22 | 9.09 | 9.15 | 8.63 | 9 | -1.21% | 57,657 | 51,497,227 |
| 2024-04-19 | 9.23 | 9.35 | 9.01 | 9.11 | -1.3% | 70,927 | 64,915,902 |
| 2024-04-18 | 9.38 | 9.71 | 9.21 | 9.23 | -3.05% | 119,381 | 112,217,751 |
| 2024-04-17 | 8.65 | 9.98 | 8.65 | 9.52 | +13.33% | 130,158 | 122,130,836 |
| 2024-04-16 | 9.35 | 9.35 | 8.29 | 8.4 | -10.64% | 106,815 | 92,226,752 |
| 2024-04-15 | 10.01 | 10.11 | 9.22 | 9.4 | -5.91% | 89,872 | 85,645,955 |
| 2024-04-12 | 10.19 | 10.28 | 9.94 | 9.99 | -1.96% | 50,097 | 50,490,819 |
| 2024-04-11 | 10.14 | 10.42 | 10.05 | 10.19 | -0.49% | 51,152 | 52,423,361 |
| 2024-04-10 | 10.63 | 10.63 | 10.15 | 10.24 | -3.76% | 65,769 | 67,684,998 |
| 2024-04-09 | 10.58 | 10.74 | 10.48 | 10.64 | +0.57% | 51,042 | 54,132,695 |
| 2024-04-08 | 10.86 | 10.97 | 10.52 | 10.58 | -2.49% | 51,329 | 54,702,894 |
| 2024-04-03 | 10.99 | 11.07 | 10.7 | 10.85 | -2.08% | 69,278 | 75,161,611 |
| 2024-04-02 | 11.14 | 11.41 | 10.99 | 11.08 | -0.27% | 72,521 | 81,174,991 |
| 2024-04-01 | 11.06 | 11.2 | 11.01 | 11.11 | +0.54% | 71,537 | 79,522,997 |
| 2024-03-29 | 10.73 | 11.26 | 10.68 | 11.05 | +2.89% | 80,039 | 88,423,366 |
| 2024-03-28 | 10.52 | 10.95 | 10.47 | 10.74 | +2.19% | 80,892 | 87,094,396 |
| 2024-03-27 | 11.13 | 11.19 | 10.4 | 10.51 | -6.49% | 103,002 | 110,903,551 |
| 2024-03-26 | 11.2 | 11.48 | 10.91 | 11.24 | -1.58% | 121,351 | 135,505,361 |
| 2024-03-25 | 11.84 | 11.99 | 11.42 | 11.42 | -4.99% | 157,537 | 183,123,648 |
| 2024-03-22 | 12.3 | 13 | 11.75 | 12.02 | -1.31% | 286,091 | 350,763,857 |
| 2024-03-21 | 11.59 | 12.53 | 11.51 | 12.18 | +5.18% | 297,687 | 359,642,586 |
| 2024-03-20 | 11.42 | 11.77 | 11.3 | 11.58 | +1.4% | 121,162 | 139,823,794 |
| 2024-03-19 | 11.26 | 11.83 | 11.26 | 11.42 | +1.42% | 167,999 | 194,095,619 |
| 2024-03-18 | 11.1 | 11.3 | 11.1 | 11.26 | +1.35% | 92,575 | 103,883,771 |
| 2024-03-15 | 11.03 | 11.12 | 10.89 | 11.11 | +0.91% | 61,085 | 67,310,371 |
| 2024-03-14 | 11.11 | 11.21 | 10.77 | 11.01 | -1.43% | 85,582 | 94,064,200 |
| 2024-03-13 | 11.38 | 11.38 | 11.1 | 11.17 | -1.85% | 95,522 | 106,682,120 |
| 2024-03-12 | 11.17 | 11.4 | 11.07 | 11.38 | +1.7% | 130,873 | 147,646,619 |
| 2024-03-11 | 10.87 | 11.19 | 10.72 | 11.19 | +2.85% | 112,664 | 124,346,307 |
| 2024-03-08 | 10.91 | 11.15 | 10.58 | 10.88 | -1.81% | 164,214 | 177,915,962 |
| 2024-03-07 | 11.4 | 11.57 | 11.05 | 11.08 | -2.64% | 139,481 | 157,715,768 |
| 2024-03-06 | 11.28 | 11.75 | 11.25 | 11.38 | -0.7% | 151,577 | 174,275,804 |
| 2024-03-05 | 11.9 | 12.05 | 11.36 | 11.46 | -5.6% | 228,347 | 265,887,521 |
| 2024-03-04 | 12.33 | 12.62 | 11.52 | 12.14 | -3.73% | 344,777 | 413,412,714 |
| 2024-03-01 | 12.59 | 13.61 | 12.33 | 12.61 | +5.17% | 488,562 | 627,623,677 |
| 2024-02-29 | 9.88 | 11.99 | 9.75 | 11.99 | +20.02% | 345,005 | 388,748,177 |
| 2024-02-28 | 10.15 | 11.23 | 9.99 | 9.99 | -1.58% | 187,744 | 200,846,159 |
| 2024-02-27 | 9.79 | 10.15 | 9.77 | 10.15 | +2.84% | 60,095 | 60,363,798 |
| 2024-02-26 | 9.7 | 10.12 | 9.7 | 9.87 | +2.49% | 78,866 | 78,197,912 |
| 2024-02-23 | 9.47 | 9.64 | 9.32 | 9.63 | +1.48% | 63,010 | 59,942,802 |
| 2024-02-22 | 9.22 | 9.66 | 9.2 | 9.49 | +1.82% | 65,439 | 61,790,162 |
| 2024-02-21 | 8.96 | 9.61 | 8.96 | 9.32 | +2.31% | 70,472 | 66,378,423 |
| 2024-02-20 | 9.17 | 9.18 | 8.9 | 9.11 | +0.11% | 34,857 | 31,673,693 |
| 2024-02-19 | 8.96 | 9.3 | 8.88 | 9.1 | +5.2% | 74,441 | 67,855,484 |
| 2024-02-08 | 7.93 | 8.81 | 7.93 | 8.65 | +9.08% | 88,302 | 74,126,253 |
| 2024-02-07 | 8.05 | 8.26 | 7.8 | 7.93 | -0.88% | 76,687 | 61,583,504 |
| 2024-02-06 | 7.5 | 8.21 | 7.06 | 8 | +4.99% | 101,136 | 76,662,095 |
| 2024-02-05 | 8.61 | 8.7 | 7.5 | 7.62 | -13.31% | 108,107 | 85,053,591 |
| 2024-02-02 | 9.42 | 9.65 | 8.46 | 8.79 | -6.69% | 71,287 | 63,999,731 |
| 2024-02-01 | 9.55 | 9.73 | 9.31 | 9.42 | -1.98% | 54,495 | 51,780,948 |
| 2024-01-31 | 10.63 | 10.63 | 9.61 | 9.61 | -9.6% | 93,967 | 93,974,035 |
| 2024-01-30 | 10.88 | 10.92 | 10.51 | 10.63 | -2.3% | 41,594 | 44,559,765 |
| 2024-01-29 | 11.04 | 11.05 | 10.82 | 10.88 | -1.45% | 44,549 | 48,563,528 |
| 2024-01-26 | 10.95 | 11.14 | 10.9 | 11.04 | +0.82% | 52,968 | 58,306,547 |
| 2024-01-25 | 10.6 | 10.97 | 10.51 | 10.95 | +3.01% | 48,790 | 52,662,366 |
| 2024-01-24 | 10.66 | 10.98 | 10.32 | 10.63 | +0.85% | 87,407 | 92,871,960 |
| 2024-01-23 | 10.33 | 10.64 | 10.26 | 10.54 | +0.86% | 61,316 | 64,138,707 |
| 2024-01-22 | 11.35 | 11.39 | 10.3 | 10.45 | -8.17% | 76,000 | 82,157,207 |
| 2024-01-19 | 11.66 | 11.75 | 11.38 | 11.38 | -2.65% | 31,534 | 36,436,854 |
| 2024-01-18 | 11.8 | 11.99 | 11.33 | 11.69 | -1.85% | 57,637 | 66,873,400 |
| 2024-01-17 | 12.53 | 12.54 | 11.91 | 11.91 | -5.18% | 58,794 | 71,518,158 |
| 2024-01-16 | 12.95 | 12.97 | 12.38 | 12.56 | -3.16% | 77,761 | 98,001,604 |
| 2024-01-15 | 12.6 | 13.14 | 12.34 | 12.97 | +1.89% | 99,911 | 128,077,967 |
| 2024-01-12 | 12.6 | 13.47 | 12.57 | 12.73 | +1.03% | 106,003 | 137,082,804 |
| 2024-01-11 | 12.48 | 12.63 | 12.34 | 12.6 | +0.88% | 38,883 | 48,629,400 |
| 2024-01-10 | 12.46 | 12.66 | 12.16 | 12.49 | -0.24% | 45,708 | 56,940,880 |
| 2024-01-09 | 12.6 | 12.79 | 12.4 | 12.52 | +0.89% | 37,648 | 47,280,306 |
| 2024-01-08 | 13.06 | 13.09 | 12.4 | 12.41 | -5.48% | 76,105 | 96,559,208 |
| 2024-01-05 | 13.47 | 13.63 | 13.08 | 13.13 | -2.67% | 41,910 | 55,929,062 |
| 2024-01-04 | 13.63 | 13.8 | 13.44 | 13.49 | -1.1% | 39,783 | 53,853,230 |
| 2024-01-03 | 13.76 | 13.86 | 13.52 | 13.64 | -1.59% | 46,455 | 63,370,513 |
| 2024-01-02 | 13.78 | 13.98 | 13.69 | 13.86 | +0.51% | 68,580 | 95,019,856 |
| 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：