股票概览
9.73
-1.92%
-0.19
10
开盘价
10.05
最高价
9.68
最低价
47,122
成交量
数据更新至: 2024-05-20
技术指标
9.62
MA5 (5日均线)
9.67
MA10 (10日均线)
9.39
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 | 10 | 10.05 | 9.68 | 9.73 | -1.92% | 47,122 | 46,130,594 |
| 2024-05-17 | 9.63 | 9.92 | 9.49 | 9.92 | +3.23% | 42,420 | 41,437,036 |
| 2024-05-16 | 9.38 | 9.65 | 9.38 | 9.61 | +2.56% | 34,538 | 33,033,146 |
| 2024-05-15 | 9.46 | 9.59 | 9.34 | 9.37 | -0.95% | 27,565 | 26,108,589 |
| 2024-05-14 | 9.37 | 9.62 | 9.36 | 9.46 | +1.39% | 33,124 | 31,404,147 |
| 2024-05-13 | 9.65 | 9.72 | 9.28 | 9.33 | -4.01% | 37,120 | 34,867,414 |
| 2024-05-10 | 9.94 | 9.94 | 9.58 | 9.72 | -1.82% | 37,869 | 36,767,992 |
| 2024-05-09 | 9.63 | 10 | 9.63 | 9.9 | +2.38% | 37,494 | 37,134,619 |
| 2024-05-08 | 9.97 | 10.03 | 9.63 | 9.67 | -3.11% | 43,039 | 42,158,500 |
| 2024-05-07 | 9.9 | 10.09 | 9.85 | 9.98 | +0.91% | 43,416 | 43,237,385 |
| 2024-05-06 | 9.79 | 9.92 | 9.68 | 9.89 | +3.02% | 48,728 | 47,765,840 |
| 2024-04-30 | 9.75 | 9.84 | 9.4 | 9.6 | -1.64% | 43,547 | 41,807,723 |
| 2024-04-29 | 9.23 | 9.76 | 9.23 | 9.76 | +5.51% | 53,535 | 51,252,128 |
| 2024-04-26 | 9.49 | 9.49 | 9 | 9.25 | +0.33% | 59,149 | 54,760,973 |
| 2024-04-25 | 9.12 | 9.32 | 9.06 | 9.22 | +0.99% | 45,816 | 42,224,661 |
| 2024-04-24 | 8.75 | 9.18 | 8.7 | 9.13 | +4.22% | 50,014 | 45,226,241 |
| 2024-04-23 | 8.55 | 8.85 | 8.43 | 8.76 | +3.42% | 43,884 | 38,185,034 |
| 2024-04-22 | 8.46 | 8.56 | 8.03 | 8.47 | 0% | 40,660 | 34,054,454 |
| 2024-04-19 | 8.7 | 8.78 | 8.36 | 8.47 | -1.4% | 50,594 | 43,045,978 |
| 2024-04-18 | 8.8 | 8.84 | 8.4 | 8.59 | -1.72% | 56,367 | 48,652,450 |
| 2024-04-17 | 7.74 | 8.76 | 7.74 | 8.74 | +14.7% | 74,162 | 62,591,173 |
| 2024-04-16 | 8.62 | 8.63 | 7.61 | 7.62 | -12.81% | 88,956 | 70,268,618 |
| 2024-04-15 | 9.38 | 9.43 | 8.51 | 8.74 | -5.41% | 68,418 | 60,469,008 |
| 2024-04-12 | 9.31 | 9.54 | 9.21 | 9.24 | -0.43% | 35,820 | 33,688,315 |
| 2024-04-11 | 9.36 | 9.56 | 9.17 | 9.28 | -1.28% | 37,784 | 35,491,775 |
| 2024-04-10 | 9.88 | 9.92 | 9.31 | 9.4 | -5.34% | 58,393 | 55,631,749 |
| 2024-04-09 | 9.84 | 10.04 | 9.74 | 9.93 | +0.91% | 40,209 | 39,837,953 |
| 2024-04-08 | 10.38 | 10.45 | 9.8 | 9.84 | -6.11% | 66,003 | 65,976,661 |
| 2024-04-03 | 10.55 | 10.72 | 10.15 | 10.48 | -1.32% | 68,595 | 71,553,788 |
| 2024-04-02 | 10.8 | 10.88 | 10.48 | 10.62 | -2.12% | 69,917 | 74,376,266 |
| 2024-04-01 | 10.78 | 10.98 | 10.57 | 10.85 | +1.59% | 104,267 | 112,453,342 |
| 2024-03-29 | 10.3 | 11.04 | 10.3 | 10.68 | +3.99% | 112,789 | 119,854,758 |
| 2024-03-28 | 9.68 | 10.41 | 9.68 | 10.27 | +6.1% | 110,876 | 112,752,820 |
| 2024-03-27 | 10.23 | 10.41 | 9.6 | 9.68 | -7.28% | 106,388 | 105,258,430 |
| 2024-03-26 | 10.3 | 10.66 | 10.15 | 10.44 | +2.35% | 110,101 | 114,143,607 |
| 2024-03-25 | 11.13 | 11.13 | 10.2 | 10.2 | -11.76% | 200,598 | 212,932,101 |
| 2024-03-22 | 10.84 | 11.8 | 10.62 | 11.56 | +7.14% | 226,812 | 257,135,084 |
| 2024-03-21 | 10.72 | 11.28 | 10.61 | 10.79 | +2.08% | 88,201 | 95,282,927 |
| 2024-03-20 | 10.38 | 10.59 | 10.38 | 10.57 | +1.44% | 45,004 | 47,340,085 |
| 2024-03-19 | 10.41 | 10.66 | 10.4 | 10.42 | +0.29% | 63,639 | 66,826,658 |
| 2024-03-18 | 10.07 | 10.39 | 10.07 | 10.39 | +2.77% | 53,501 | 54,904,587 |
| 2024-03-15 | 9.96 | 10.11 | 9.83 | 10.11 | +2.22% | 47,535 | 47,431,350 |
| 2024-03-14 | 10 | 10.11 | 9.73 | 9.89 | -1.79% | 53,682 | 53,326,552 |
| 2024-03-13 | 10.02 | 10.18 | 9.93 | 10.07 | 0% | 58,233 | 58,495,151 |
| 2024-03-12 | 9.84 | 10.15 | 9.8 | 10.07 | +1.82% | 71,806 | 71,648,436 |
| 2024-03-11 | 9.55 | 9.97 | 9.55 | 9.89 | +3.02% | 68,666 | 67,431,807 |
| 2024-03-08 | 9.44 | 9.69 | 9.4 | 9.6 | +1.59% | 50,388 | 48,151,896 |
| 2024-03-07 | 9.7 | 9.79 | 9.43 | 9.45 | -0.84% | 48,532 | 46,665,407 |
| 2024-03-06 | 9.38 | 9.68 | 9.38 | 9.53 | +0.42% | 48,200 | 45,910,262 |
| 2024-03-05 | 9.79 | 9.87 | 9.41 | 9.49 | -4.04% | 63,669 | 61,101,128 |
| 2024-03-04 | 9.78 | 9.89 | 9.44 | 9.89 | +1.75% | 66,055 | 64,354,527 |
| 2024-03-01 | 9.62 | 9.79 | 9.51 | 9.72 | +3.29% | 70,337 | 67,795,759 |
| 2024-02-29 | 8.77 | 9.48 | 8.76 | 9.41 | +4.79% | 87,808 | 81,283,461 |
| 2024-02-28 | 10.2 | 10.35 | 8.91 | 8.98 | -12.13% | 144,951 | 140,779,154 |
| 2024-02-27 | 9.87 | 10.22 | 9.65 | 10.22 | +2.71% | 85,625 | 85,739,621 |
| 2024-02-26 | 9.82 | 10.2 | 9.51 | 9.95 | +3.65% | 108,937 | 107,361,514 |
| 2024-02-23 | 9.2 | 9.62 | 9.1 | 9.6 | +5.96% | 83,359 | 77,937,207 |
| 2024-02-22 | 8.6 | 9.06 | 8.6 | 9.06 | +3.54% | 69,015 | 61,577,398 |
| 2024-02-21 | 8.38 | 9.19 | 8.38 | 8.75 | +2.22% | 82,210 | 73,005,320 |
| 2024-02-20 | 8.43 | 8.78 | 8.15 | 8.56 | +1.54% | 82,139 | 70,023,836 |
| 2024-02-19 | 7.76 | 8.58 | 7.76 | 8.43 | +9.62% | 105,284 | 87,242,026 |
| 2024-02-08 | 6.59 | 7.76 | 6.48 | 7.69 | +15.81% | 127,053 | 90,391,772 |
| 2024-02-07 | 7.4 | 7.44 | 6.47 | 6.64 | -10.03% | 125,966 | 86,848,622 |
| 2024-02-06 | 7.26 | 7.76 | 6.48 | 7.38 | -0.27% | 112,101 | 79,005,393 |
| 2024-02-05 | 8.6 | 8.62 | 7.4 | 7.4 | -15.04% | 105,070 | 81,381,412 |
| 2024-02-02 | 9.3 | 9.54 | 8.44 | 8.71 | -6.14% | 81,757 | 73,081,873 |
| 2024-02-01 | 9.54 | 9.65 | 9.16 | 9.28 | -3.03% | 57,078 | 53,608,342 |
| 2024-01-31 | 10.19 | 10.3 | 9.53 | 9.57 | -6.08% | 61,921 | 60,954,140 |
| 2024-01-30 | 10.5 | 10.69 | 10.18 | 10.19 | -3.96% | 32,694 | 33,998,188 |
| 2024-01-29 | 11.09 | 11.24 | 10.59 | 10.61 | -4.07% | 45,295 | 48,927,509 |
| 2024-01-26 | 11.06 | 11.29 | 10.98 | 11.06 | -0.27% | 44,354 | 49,358,620 |
| 2024-01-25 | 10.75 | 11.1 | 10.63 | 11.09 | +2.97% | 57,648 | 62,942,134 |
| 2024-01-24 | 10.81 | 10.95 | 10.4 | 10.77 | -0.19% | 54,240 | 57,924,016 |
| 2024-01-23 | 10.75 | 10.9 | 10.6 | 10.79 | -1.1% | 46,579 | 50,038,715 |
| 2024-01-22 | 11.62 | 11.76 | 10.81 | 10.91 | -6.03% | 60,878 | 68,379,169 |
| 2024-01-19 | 11.88 | 12.08 | 11.61 | 11.61 | -2.27% | 39,146 | 46,295,887 |
| 2024-01-18 | 11.81 | 12 | 11.57 | 11.88 | -0.34% | 53,512 | 62,862,144 |
| 2024-01-17 | 12.31 | 12.43 | 11.91 | 11.92 | -3.17% | 47,326 | 57,393,853 |
| 2024-01-16 | 12.4 | 12.51 | 12.09 | 12.31 | -1.05% | 65,049 | 79,541,211 |
| 2024-01-15 | 12.53 | 12.8 | 12.4 | 12.44 | -1.58% | 39,788 | 49,725,655 |
| 2024-01-12 | 12.8 | 12.98 | 12.6 | 12.64 | -1.79% | 58,405 | 74,594,058 |
| 2024-01-11 | 12.68 | 12.96 | 12.61 | 12.87 | +1.34% | 51,713 | 66,461,120 |
| 2024-01-10 | 12.48 | 12.94 | 12.3 | 12.7 | +0.87% | 77,670 | 98,381,159 |
| 2024-01-09 | 12.5 | 12.97 | 12.45 | 12.59 | +1.53% | 64,494 | 81,483,750 |
| 2024-01-08 | 12.58 | 12.74 | 12.4 | 12.4 | -1.27% | 59,688 | 74,781,027 |
| 2024-01-05 | 13.21 | 13.3 | 12.49 | 12.56 | -5.78% | 135,392 | 173,393,498 |
| 2024-01-04 | 13.85 | 13.91 | 13.22 | 13.33 | -4.17% | 107,410 | 144,187,992 |
| 2024-01-03 | 14.23 | 14.23 | 13.59 | 13.91 | -2.32% | 115,537 | 159,993,606 |
| 2024-01-02 | 14.29 | 14.55 | 14.2 | 14.24 | -1.18% | 120,558 | 173,001,430 |
| 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：