股票概览
9.91
-0.7%
-0.07
9.96
开盘价
10.12
最高价
9.89
最低价
276,527
成交量
数据更新至: 2024-05-20
技术指标
9.84
MA5 (5日均线)
10.06
MA10 (10日均线)
10.03
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 | 9.96 | 10.12 | 9.89 | 9.91 | -0.7% | 276,527 | 276,207,998 |
| 2024-05-17 | 9.74 | 9.99 | 9.67 | 9.98 | +2.46% | 270,297 | 266,396,712 |
| 2024-05-16 | 9.78 | 9.87 | 9.72 | 9.74 | -0.31% | 189,597 | 185,699,718 |
| 2024-05-15 | 9.86 | 9.99 | 9.76 | 9.77 | -0.41% | 213,886 | 210,375,385 |
| 2024-05-14 | 9.95 | 10.05 | 9.76 | 9.81 | -0.51% | 284,531 | 280,538,945 |
| 2024-05-13 | 10.08 | 10.08 | 9.84 | 9.86 | -3.8% | 360,293 | 358,318,854 |
| 2024-05-10 | 10.46 | 10.58 | 10.21 | 10.25 | -2.94% | 405,732 | 418,193,777 |
| 2024-05-09 | 10.38 | 10.82 | 10.35 | 10.56 | +3.94% | 551,258 | 584,558,935 |
| 2024-05-08 | 10.44 | 10.45 | 10.12 | 10.16 | -3.33% | 333,534 | 341,963,644 |
| 2024-05-07 | 10.4 | 10.59 | 10.4 | 10.51 | +0.48% | 360,603 | 378,448,212 |
| 2024-05-06 | 10.51 | 10.68 | 10.42 | 10.46 | +2.05% | 422,871 | 445,780,605 |
| 2024-04-30 | 10.58 | 10.58 | 10.23 | 10.25 | -3.12% | 418,314 | 432,157,297 |
| 2024-04-29 | 9.95 | 10.65 | 9.92 | 10.58 | +6.87% | 829,252 | 863,758,231 |
| 2024-04-26 | 9.7 | 9.97 | 9.63 | 9.9 | +1.02% | 477,757 | 469,143,283 |
| 2024-04-25 | 9.33 | 9.94 | 9.32 | 9.8 | +4.14% | 603,083 | 586,767,776 |
| 2024-04-24 | 9.42 | 9.45 | 9.2 | 9.41 | -0.21% | 402,154 | 375,628,251 |
| 2024-04-23 | 9.7 | 9.78 | 9.41 | 9.43 | -2.38% | 448,096 | 427,327,847 |
| 2024-04-22 | 9.9 | 10.01 | 9.62 | 9.66 | -4.73% | 555,646 | 541,167,263 |
| 2024-04-19 | 10.11 | 10.59 | 9.74 | 10.14 | -2.41% | 831,330 | 835,739,623 |
| 2024-04-18 | 11.05 | 11.06 | 10.21 | 10.39 | -10.82% | 1,197,562 | 1,256,803,044 |
| 2024-04-17 | 11.35 | 11.78 | 11.31 | 11.65 | +5.14% | 502,636 | 580,736,057 |
| 2024-04-16 | 11.86 | 12.13 | 11.05 | 11.08 | -9.11% | 677,476 | 778,319,013 |
| 2024-04-15 | 11.51 | 12.66 | 11.51 | 12.19 | +5.82% | 869,916 | 1,069,905,240 |
| 2024-04-12 | 12.23 | 12.25 | 11.51 | 11.52 | -6.34% | 659,497 | 776,952,006 |
| 2024-04-11 | 12.1 | 12.54 | 11.8 | 12.3 | +5.58% | 842,925 | 1,031,055,034 |
| 2024-04-10 | 12.01 | 12.03 | 11.53 | 11.65 | -2.27% | 273,766 | 320,378,868 |
| 2024-04-09 | 11.18 | 12.07 | 11.18 | 11.92 | +5.49% | 462,124 | 545,903,656 |
| 2024-04-08 | 11.58 | 12.02 | 11.28 | 11.3 | -4.24% | 346,619 | 400,140,645 |
| 2024-04-03 | 12.07 | 12.33 | 11.73 | 11.8 | -0.92% | 483,044 | 582,182,244 |
| 2024-04-02 | 11.55 | 12.04 | 11.42 | 11.91 | +3.12% | 402,046 | 473,592,325 |
| 2024-04-01 | 11.12 | 11.58 | 11.12 | 11.55 | +4.24% | 300,971 | 345,354,542 |
| 2024-03-29 | 11.03 | 11.26 | 10.93 | 11.08 | +0.09% | 192,038 | 212,922,239 |
| 2024-03-28 | 10.94 | 11.26 | 10.91 | 11.07 | +1.1% | 210,631 | 233,587,667 |
| 2024-03-27 | 11.5 | 11.62 | 10.95 | 10.95 | -5.68% | 239,016 | 268,631,876 |
| 2024-03-26 | 11.07 | 11.85 | 11.07 | 11.61 | +5.07% | 366,456 | 418,534,124 |
| 2024-03-25 | 11.42 | 11.46 | 11.03 | 11.05 | -3.58% | 257,497 | 289,093,390 |
| 2024-03-22 | 11.91 | 11.97 | 11.45 | 11.46 | -4.02% | 265,106 | 307,766,121 |
| 2024-03-21 | 12.18 | 12.23 | 11.81 | 11.94 | -1.65% | 233,425 | 279,427,331 |
| 2024-03-20 | 12.17 | 12.33 | 12.01 | 12.14 | -0.25% | 195,991 | 237,978,810 |
| 2024-03-19 | 12.4 | 12.43 | 12.16 | 12.17 | -2.25% | 228,374 | 280,032,537 |
| 2024-03-18 | 12.38 | 12.52 | 12.24 | 12.45 | +2.22% | 244,869 | 302,794,482 |
| 2024-03-15 | 12.2 | 12.23 | 11.89 | 12.18 | -0.33% | 237,785 | 285,996,557 |
| 2024-03-14 | 12.46 | 12.65 | 12.12 | 12.22 | -2.86% | 226,038 | 279,023,417 |
| 2024-03-13 | 12.58 | 12.73 | 12.43 | 12.58 | -1.18% | 225,043 | 282,891,250 |
| 2024-03-12 | 12.65 | 12.82 | 12.45 | 12.73 | +0.39% | 390,630 | 493,518,787 |
| 2024-03-11 | 11.89 | 12.83 | 11.89 | 12.68 | +7.64% | 499,723 | 621,177,327 |
| 2024-03-08 | 11.78 | 11.98 | 11.58 | 11.78 | 0% | 171,517 | 201,608,775 |
| 2024-03-07 | 12.29 | 12.35 | 11.78 | 11.78 | -3.36% | 185,625 | 222,659,038 |
| 2024-03-06 | 12.02 | 12.46 | 11.93 | 12.19 | +0.83% | 153,051 | 185,891,451 |
| 2024-03-05 | 12.17 | 12.21 | 12.02 | 12.09 | -1.87% | 179,109 | 216,791,251 |
| 2024-03-04 | 12.34 | 12.55 | 12.2 | 12.32 | -0.56% | 161,386 | 199,350,665 |
| 2024-03-01 | 12.38 | 12.53 | 12.24 | 12.39 | +1.06% | 202,537 | 250,734,730 |
| 2024-02-29 | 11.8 | 12.47 | 11.79 | 12.26 | +2.42% | 341,340 | 418,763,720 |
| 2024-02-28 | 12.38 | 12.87 | 11.95 | 11.97 | -2.68% | 363,411 | 453,967,763 |
| 2024-02-27 | 12.03 | 12.3 | 11.92 | 12.3 | +2.16% | 215,939 | 261,656,383 |
| 2024-02-26 | 12.1 | 12.23 | 11.91 | 12.04 | -0.33% | 220,169 | 265,622,946 |
| 2024-02-23 | 12 | 12.2 | 11.86 | 12.08 | 0% | 239,883 | 288,409,549 |
| 2024-02-22 | 11.91 | 12.15 | 11.86 | 12.08 | +0.92% | 160,537 | 192,781,014 |
| 2024-02-21 | 11.88 | 12.38 | 11.79 | 11.97 | +0.25% | 212,688 | 258,390,136 |
| 2024-02-20 | 12 | 12.11 | 11.78 | 11.94 | -1.57% | 164,058 | 195,599,323 |
| 2024-02-19 | 12.6 | 12.66 | 12.02 | 12.13 | -2.65% | 270,698 | 329,273,138 |
| 2024-02-08 | 12.14 | 13.16 | 12.05 | 12.46 | +2.55% | 370,669 | 473,864,092 |
| 2024-02-07 | 10.96 | 12.16 | 10.88 | 12.15 | +10.66% | 414,666 | 489,317,524 |
| 2024-02-06 | 9.75 | 10.98 | 9.65 | 10.98 | +11.47% | 318,765 | 333,285,343 |
| 2024-02-05 | 10.04 | 10.38 | 9.13 | 9.85 | -2.86% | 323,227 | 314,976,765 |
| 2024-02-02 | 10.58 | 10.73 | 9.81 | 10.14 | -4.43% | 227,793 | 234,110,957 |
| 2024-02-01 | 10.74 | 10.95 | 10.54 | 10.61 | -2.48% | 200,650 | 215,122,337 |
| 2024-01-31 | 10.92 | 11.3 | 10.88 | 10.88 | -0.37% | 226,231 | 250,431,836 |
| 2024-01-30 | 11.31 | 11.45 | 10.9 | 10.92 | -3.79% | 169,909 | 189,697,096 |
| 2024-01-29 | 11.9 | 12.01 | 11.31 | 11.35 | -4.7% | 185,030 | 214,131,873 |
| 2024-01-26 | 12.2 | 12.4 | 11.9 | 11.91 | -2.85% | 165,911 | 201,059,883 |
| 2024-01-25 | 11.93 | 12.3 | 11.76 | 12.26 | +2.25% | 169,069 | 204,108,886 |
| 2024-01-24 | 12.2 | 12.32 | 11.57 | 11.99 | -1.07% | 222,958 | 264,205,411 |
| 2024-01-23 | 12.1 | 12.48 | 11.88 | 12.12 | -0.74% | 174,505 | 213,020,144 |
| 2024-01-22 | 13.09 | 13.12 | 12.05 | 12.21 | -7.29% | 235,774 | 296,780,527 |
| 2024-01-19 | 13.48 | 13.75 | 13.17 | 13.17 | -2.52% | 122,261 | 163,601,065 |
| 2024-01-18 | 13.33 | 13.55 | 13.08 | 13.51 | +0.45% | 154,335 | 205,582,778 |
| 2024-01-17 | 14.01 | 14.02 | 13.45 | 13.45 | -4.41% | 165,272 | 225,836,363 |
| 2024-01-16 | 14.07 | 14.29 | 13.86 | 14.07 | 0% | 127,730 | 179,322,055 |
| 2024-01-15 | 14.28 | 14.32 | 13.98 | 14.07 | -1.75% | 109,227 | 154,093,825 |
| 2024-01-12 | 14.23 | 14.6 | 14.16 | 14.32 | +0.63% | 167,831 | 241,292,626 |
| 2024-01-11 | 13.88 | 14.5 | 13.73 | 14.23 | +3.04% | 215,122 | 305,007,775 |
| 2024-01-10 | 13.73 | 14.15 | 13.5 | 13.81 | -0.07% | 162,179 | 224,604,807 |
| 2024-01-09 | 13.9 | 14.25 | 13.66 | 13.82 | -0.22% | 163,640 | 227,534,649 |
| 2024-01-08 | 14.31 | 14.67 | 13.8 | 13.85 | -3.82% | 186,131 | 262,796,377 |
| 2024-01-05 | 14.5 | 14.98 | 14.34 | 14.4 | -1.44% | 161,229 | 235,676,586 |
| 2024-01-04 | 15.01 | 15.05 | 14.51 | 14.61 | -2.73% | 161,218 | 237,325,321 |
| 2024-01-03 | 15 | 15.16 | 14.87 | 15.02 | -0.07% | 142,750 | 213,965,714 |
| 2024-01-02 | 15.39 | 15.42 | 15.03 | 15.03 | -2.53% | 152,911 | 231,769,660 |
| 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：