股票概览
9.68
-0.62%
-0.06
9.74
开盘价
9.8
最高价
9.6
最低价
31,522
成交量
数据更新至: 2024-05-20
技术指标
9.68
MA5 (5日均线)
9.81
MA10 (10日均线)
9.33
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 | 9.74 | 9.8 | 9.6 | 9.68 | -0.62% | 31,522 | 30,522,476 |
| 2024-05-17 | 9.5 | 9.75 | 9.5 | 9.74 | +1.25% | 31,201 | 30,151,862 |
| 2024-05-16 | 9.79 | 9.88 | 9.58 | 9.62 | -0.31% | 40,518 | 39,388,923 |
| 2024-05-15 | 9.6 | 9.85 | 9.56 | 9.65 | -0.52% | 32,046 | 31,108,951 |
| 2024-05-14 | 9.59 | 9.8 | 9.54 | 9.7 | +1.04% | 35,192 | 34,150,245 |
| 2024-05-13 | 9.72 | 9.75 | 9.46 | 9.6 | -1.54% | 48,134 | 46,124,473 |
| 2024-05-10 | 10.2 | 10.33 | 9.66 | 9.75 | -2.79% | 63,846 | 62,701,565 |
| 2024-05-09 | 10.02 | 10.3 | 9.93 | 10.03 | -0.3% | 68,566 | 69,113,910 |
| 2024-05-08 | 10.3 | 10.38 | 9.95 | 10.06 | -1.85% | 96,269 | 97,478,695 |
| 2024-05-07 | 9.84 | 10.6 | 9.8 | 10.25 | +4.59% | 137,218 | 140,839,443 |
| 2024-05-06 | 9.72 | 9.88 | 9.6 | 9.8 | +3.59% | 96,647 | 94,521,271 |
| 2024-04-30 | 9.36 | 9.57 | 9.34 | 9.46 | +0.11% | 75,448 | 71,393,863 |
| 2024-04-29 | 9 | 9.53 | 8.83 | 9.45 | +6.78% | 102,415 | 94,822,708 |
| 2024-04-26 | 8.77 | 8.93 | 8.58 | 8.85 | +1.61% | 77,184 | 67,882,103 |
| 2024-04-25 | 8.82 | 9.12 | 8.67 | 8.71 | -1.8% | 105,827 | 93,715,062 |
| 2024-04-24 | 8.54 | 8.87 | 8.47 | 8.87 | +4.85% | 68,163 | 59,557,418 |
| 2024-04-23 | 8.34 | 8.56 | 8.32 | 8.46 | +1.68% | 61,578 | 52,041,284 |
| 2024-04-22 | 8.29 | 8.42 | 8.02 | 8.32 | +0.85% | 61,889 | 51,296,937 |
| 2024-04-19 | 8.37 | 8.37 | 8.08 | 8.25 | -0.12% | 51,114 | 42,042,670 |
| 2024-04-18 | 8.65 | 8.82 | 8.23 | 8.26 | -4.18% | 85,252 | 71,548,556 |
| 2024-04-17 | 7.79 | 8.63 | 7.75 | 8.62 | +14.17% | 113,951 | 94,606,820 |
| 2024-04-16 | 8.69 | 8.7 | 7.52 | 7.55 | -13.71% | 134,814 | 105,865,294 |
| 2024-04-15 | 9.06 | 9.15 | 8.52 | 8.75 | -3.85% | 98,763 | 86,856,079 |
| 2024-04-12 | 9.12 | 9.29 | 9.06 | 9.1 | -0.66% | 48,122 | 44,116,425 |
| 2024-04-11 | 9.2 | 9.3 | 9.02 | 9.16 | +0.66% | 54,261 | 49,843,605 |
| 2024-04-10 | 9.46 | 9.46 | 9 | 9.1 | -3.7% | 59,307 | 54,296,945 |
| 2024-04-09 | 9.11 | 9.49 | 9.05 | 9.45 | +3.73% | 68,524 | 63,651,055 |
| 2024-04-08 | 9.45 | 9.54 | 9.1 | 9.11 | -4.11% | 68,057 | 62,954,068 |
| 2024-04-03 | 9.63 | 9.74 | 9.38 | 9.5 | -0.63% | 72,042 | 68,817,745 |
| 2024-04-02 | 9.7 | 9.75 | 9.49 | 9.56 | -1.44% | 86,702 | 83,341,788 |
| 2024-04-01 | 9.6 | 9.73 | 9.46 | 9.7 | +0.73% | 114,285 | 109,747,090 |
| 2024-03-29 | 9.38 | 9.74 | 9.19 | 9.63 | +1.37% | 122,434 | 116,112,698 |
| 2024-03-28 | 9.28 | 9.65 | 9.23 | 9.5 | +2.93% | 128,275 | 120,926,260 |
| 2024-03-27 | 9.18 | 9.78 | 9.11 | 9.23 | +1.1% | 160,763 | 151,536,098 |
| 2024-03-26 | 9.1 | 9.32 | 8.99 | 9.13 | +0.22% | 86,972 | 79,570,543 |
| 2024-03-25 | 9.34 | 9.49 | 9.06 | 9.11 | -3.6% | 79,198 | 73,484,270 |
| 2024-03-22 | 9.65 | 9.78 | 9.21 | 9.45 | -2.78% | 102,420 | 96,604,200 |
| 2024-03-21 | 9.76 | 9.95 | 9.6 | 9.72 | -0.61% | 115,929 | 112,728,362 |
| 2024-03-20 | 9.61 | 10.17 | 9.42 | 9.78 | +2.73% | 162,364 | 158,465,476 |
| 2024-03-19 | 9.63 | 10.1 | 9.5 | 9.52 | -1.65% | 140,333 | 136,143,008 |
| 2024-03-18 | 9.15 | 9.75 | 9.08 | 9.68 | +8.64% | 148,806 | 139,974,202 |
| 2024-03-15 | 8.75 | 8.92 | 8.7 | 8.91 | +1.25% | 51,671 | 45,671,509 |
| 2024-03-14 | 8.92 | 9.06 | 8.61 | 8.8 | -0.56% | 59,850 | 52,887,429 |
| 2024-03-13 | 9 | 9 | 8.74 | 8.85 | -1.23% | 65,261 | 57,686,091 |
| 2024-03-12 | 8.68 | 9.22 | 8.67 | 8.96 | +2.99% | 103,423 | 92,360,853 |
| 2024-03-11 | 8.36 | 8.72 | 8.33 | 8.7 | +4.07% | 77,327 | 65,600,074 |
| 2024-03-08 | 8.38 | 8.46 | 8.19 | 8.36 | -0.24% | 41,924 | 34,847,786 |
| 2024-03-07 | 8.41 | 8.53 | 8.24 | 8.38 | +0.12% | 69,434 | 58,280,487 |
| 2024-03-06 | 8.23 | 8.47 | 8.16 | 8.37 | +1.7% | 70,731 | 59,046,281 |
| 2024-03-05 | 8.46 | 8.54 | 8.16 | 8.23 | -3.74% | 73,664 | 61,003,930 |
| 2024-03-04 | 8.46 | 8.61 | 8.3 | 8.55 | +0.83% | 89,255 | 75,551,457 |
| 2024-03-01 | 8.25 | 8.48 | 8.21 | 8.48 | +2.66% | 84,598 | 70,710,273 |
| 2024-02-29 | 7.9 | 8.27 | 7.82 | 8.26 | +4.29% | 101,934 | 82,803,717 |
| 2024-02-28 | 8.99 | 9.21 | 7.91 | 7.92 | -11.41% | 148,776 | 126,825,994 |
| 2024-02-27 | 8.58 | 8.94 | 8.43 | 8.94 | +3.23% | 77,057 | 67,421,410 |
| 2024-02-26 | 8.32 | 8.77 | 8.21 | 8.66 | +4.21% | 111,666 | 95,254,236 |
| 2024-02-23 | 7.98 | 8.39 | 7.83 | 8.31 | +3.36% | 122,200 | 99,362,999 |
| 2024-02-22 | 7.6 | 8.34 | 7.6 | 8.04 | +5.1% | 131,004 | 103,897,175 |
| 2024-02-21 | 7.3 | 7.99 | 7.27 | 7.65 | +3.52% | 108,350 | 83,234,135 |
| 2024-02-20 | 7.42 | 7.53 | 7.2 | 7.39 | +0.96% | 103,134 | 76,193,329 |
| 2024-02-19 | 6.93 | 7.6 | 6.93 | 7.32 | +5.63% | 191,999 | 139,602,045 |
| 2024-02-08 | 6.12 | 6.99 | 5.94 | 6.93 | +12.5% | 220,747 | 141,124,148 |
| 2024-02-07 | 7.11 | 7.11 | 6.07 | 6.16 | -11.87% | 217,615 | 140,108,235 |
| 2024-02-06 | 6.58 | 7.31 | 6.29 | 6.99 | -0.29% | 173,362 | 117,053,954 |
| 2024-02-05 | 8 | 8 | 6.75 | 7.01 | -13.24% | 140,996 | 100,717,618 |
| 2024-02-02 | 8.87 | 9.02 | 7.7 | 8.08 | -7.87% | 89,481 | 74,263,981 |
| 2024-02-01 | 8.79 | 8.96 | 8.53 | 8.77 | -0.68% | 86,142 | 75,236,685 |
| 2024-01-31 | 9.47 | 9.52 | 8.77 | 8.83 | -7.35% | 71,462 | 64,764,253 |
| 2024-01-30 | 9.82 | 9.85 | 9.5 | 9.53 | -3.25% | 55,719 | 53,818,695 |
| 2024-01-29 | 10.36 | 10.48 | 9.81 | 9.85 | -4.83% | 59,283 | 59,360,925 |
| 2024-01-26 | 10.5 | 10.68 | 10.3 | 10.35 | -1.33% | 56,367 | 59,099,542 |
| 2024-01-25 | 9.88 | 10.51 | 9.81 | 10.49 | +5.96% | 71,880 | 73,420,285 |
| 2024-01-24 | 9.77 | 10.05 | 9.52 | 9.9 | +1.43% | 69,269 | 67,923,726 |
| 2024-01-23 | 10 | 10 | 9.55 | 9.76 | -1.01% | 78,871 | 76,455,434 |
| 2024-01-22 | 10.7 | 10.7 | 9.75 | 9.86 | -6.01% | 101,414 | 103,965,296 |
| 2024-01-19 | 10.7 | 10.87 | 10.44 | 10.49 | -1.32% | 78,074 | 82,743,586 |
| 2024-01-18 | 10.8 | 10.88 | 10.32 | 10.63 | -3.36% | 163,685 | 172,834,332 |
| 2024-01-17 | 11.05 | 11.19 | 10.6 | 11 | -0.45% | 192,813 | 211,248,383 |
| 2024-01-16 | 11.66 | 12.37 | 10.83 | 11.05 | -0.63% | 195,390 | 221,384,883 |
| 2024-01-15 | 10.96 | 11.18 | 10.87 | 11.12 | +1.46% | 48,396 | 53,506,484 |
| 2024-01-12 | 11.25 | 11.25 | 10.93 | 10.96 | -2.14% | 34,409 | 38,165,577 |
| 2024-01-11 | 11.02 | 11.29 | 10.94 | 11.2 | +2.38% | 38,195 | 42,418,574 |
| 2024-01-10 | 11.19 | 11.26 | 10.93 | 10.94 | -2.15% | 55,540 | 61,313,463 |
| 2024-01-09 | 11.13 | 11.46 | 11.02 | 11.18 | +0.45% | 57,283 | 64,229,115 |
| 2024-01-08 | 11.33 | 11.61 | 11.11 | 11.13 | -3.13% | 80,237 | 90,614,329 |
| 2024-01-05 | 11.59 | 11.99 | 11.46 | 11.49 | -0.78% | 88,478 | 103,006,743 |
| 2024-01-04 | 11.55 | 11.64 | 11.47 | 11.58 | +0.26% | 23,890 | 27,575,161 |
| 2024-01-03 | 11.59 | 11.76 | 11.46 | 11.55 | +0.09% | 36,900 | 42,828,618 |
| 2024-01-02 | 11.35 | 11.64 | 11.35 | 11.54 | +1.14% | 43,830 | 50,490,081 |
| 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：