股票概览
9.99
-0.1%
-0.01
9.88
开盘价
10.05
最高价
9.79
最低价
133,268
成交量
数据更新至: 2024-05-20
技术指标
10.19
MA5 (5日均线)
10.18
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 | 9.88 | 10.05 | 9.79 | 9.99 | -0.1% | 133,268 | 132,337,581 |
| 2024-05-17 | 10.14 | 10.16 | 9.76 | 10 | -1.86% | 194,575 | 192,589,575 |
| 2024-05-16 | 10.18 | 10.44 | 10.09 | 10.19 | -0.97% | 200,716 | 205,946,700 |
| 2024-05-15 | 10.52 | 10.72 | 10.25 | 10.29 | -1.81% | 237,646 | 247,349,224 |
| 2024-05-14 | 10.12 | 10.9 | 10.02 | 10.48 | +5.97% | 350,618 | 367,819,116 |
| 2024-05-13 | 10.14 | 10.2 | 9.7 | 9.89 | -5.45% | 198,105 | 196,822,083 |
| 2024-05-10 | 10.04 | 10.78 | 10.02 | 10.46 | +5.02% | 332,090 | 348,287,190 |
| 2024-05-09 | 9.87 | 10.11 | 9.87 | 9.96 | -0.2% | 137,940 | 137,832,420 |
| 2024-05-08 | 10.29 | 10.29 | 9.96 | 9.98 | -5.67% | 194,682 | 196,154,136 |
| 2024-05-07 | 10.42 | 10.83 | 10.42 | 10.58 | +2.03% | 211,809 | 225,127,293 |
| 2024-05-06 | 10.52 | 10.57 | 10.22 | 10.37 | +0.19% | 160,072 | 166,034,994 |
| 2024-04-30 | 10.39 | 10.59 | 10.19 | 10.35 | -0.48% | 166,576 | 172,553,981 |
| 2024-04-29 | 10.36 | 10.66 | 10.25 | 10.4 | +2.16% | 234,653 | 244,781,851 |
| 2024-04-26 | 9.89 | 10.37 | 9.86 | 10.18 | +3.04% | 234,385 | 237,941,464 |
| 2024-04-25 | 9.88 | 10.08 | 9.82 | 9.88 | -1.79% | 200,300 | 198,600,451 |
| 2024-04-24 | 9.53 | 10.32 | 9.4 | 10.06 | +7.02% | 274,750 | 271,424,143 |
| 2024-04-23 | 9.24 | 9.63 | 9.24 | 9.4 | +2.4% | 169,852 | 161,051,589 |
| 2024-04-22 | 9.01 | 9.32 | 8.87 | 9.18 | -2.13% | 133,680 | 121,919,248 |
| 2024-04-19 | 9.6 | 9.78 | 9.32 | 9.38 | -2.49% | 165,437 | 157,280,039 |
| 2024-04-18 | 9.85 | 9.97 | 9.47 | 9.62 | -1.64% | 222,023 | 214,824,250 |
| 2024-04-17 | 9.18 | 9.83 | 9.18 | 9.78 | +11.52% | 226,232 | 217,121,999 |
| 2024-04-16 | 9.73 | 9.87 | 8.77 | 8.77 | -10.87% | 239,702 | 218,663,978 |
| 2024-04-15 | 10.61 | 10.77 | 9.55 | 9.84 | -7.61% | 245,114 | 245,186,693 |
| 2024-04-12 | 10.95 | 11.09 | 10.55 | 10.65 | -2.74% | 184,568 | 199,335,971 |
| 2024-04-11 | 10.4 | 11.31 | 10.4 | 10.95 | +3.2% | 252,999 | 279,613,267 |
| 2024-04-10 | 11.35 | 11.35 | 10.54 | 10.61 | -7.26% | 219,735 | 237,816,453 |
| 2024-04-09 | 11.39 | 11.65 | 11.1 | 11.44 | -0.35% | 155,190 | 176,465,379 |
| 2024-04-08 | 11.18 | 11.69 | 10.91 | 11.48 | +1.06% | 202,900 | 230,187,933 |
| 2024-04-03 | 12.1 | 12.27 | 11.25 | 11.36 | -7.42% | 273,062 | 318,493,068 |
| 2024-04-02 | 12.95 | 13.09 | 12.15 | 12.27 | -7.47% | 368,523 | 464,242,212 |
| 2024-04-01 | 12.58 | 13.65 | 12.25 | 13.26 | +5.07% | 491,388 | 634,234,525 |
| 2024-03-29 | 12.62 | 13.32 | 12.41 | 12.62 | -3% | 382,910 | 491,260,030 |
| 2024-03-28 | 11.86 | 13.2 | 11.68 | 13.01 | +6.55% | 496,781 | 627,585,878 |
| 2024-03-27 | 12.1 | 12.8 | 11.6 | 12.21 | -0.08% | 496,373 | 611,585,366 |
| 2024-03-26 | 12.51 | 12.85 | 12.11 | 12.22 | -7.49% | 454,919 | 567,382,209 |
| 2024-03-25 | 13.87 | 13.87 | 12.49 | 13.21 | -6.97% | 761,190 | 996,986,018 |
| 2024-03-22 | 11.98 | 14.2 | 11.85 | 14.2 | +20.03% | 831,867 | 1,077,945,046 |
| 2024-03-21 | 12.12 | 12.59 | 11.65 | 11.83 | -1.09% | 601,834 | 729,772,079 |
| 2024-03-20 | 10.73 | 12.67 | 10.68 | 11.96 | +11.26% | 672,712 | 784,574,453 |
| 2024-03-19 | 10.8 | 11.49 | 10.71 | 10.75 | +1.22% | 372,565 | 411,356,883 |
| 2024-03-18 | 10.34 | 10.74 | 10.27 | 10.62 | +2.51% | 228,749 | 239,918,762 |
| 2024-03-15 | 10.41 | 10.5 | 10.14 | 10.36 | -0.48% | 194,945 | 200,556,163 |
| 2024-03-14 | 10.42 | 10.55 | 10.18 | 10.41 | -3.16% | 309,098 | 319,637,930 |
| 2024-03-13 | 10.19 | 11.4 | 10.13 | 10.75 | +6.12% | 478,467 | 510,817,133 |
| 2024-03-12 | 10.1 | 10.35 | 9.87 | 10.13 | +0.2% | 225,676 | 227,939,154 |
| 2024-03-11 | 9.55 | 10.26 | 9.55 | 10.11 | +3.59% | 201,088 | 200,471,475 |
| 2024-03-08 | 9.69 | 9.86 | 9.54 | 9.76 | +0.83% | 148,412 | 144,122,193 |
| 2024-03-07 | 10.45 | 10.45 | 9.55 | 9.68 | -6.47% | 284,280 | 283,022,996 |
| 2024-03-06 | 10.33 | 10.6 | 10.11 | 10.35 | -2.45% | 312,923 | 322,651,450 |
| 2024-03-05 | 9.89 | 10.92 | 9.79 | 10.61 | +6.63% | 532,480 | 555,898,105 |
| 2024-03-04 | 10 | 10.18 | 9.49 | 9.95 | +0.4% | 215,623 | 211,942,260 |
| 2024-03-01 | 9.72 | 10.2 | 9.67 | 9.91 | +2.48% | 263,553 | 261,468,294 |
| 2024-02-29 | 8.82 | 9.7 | 8.82 | 9.67 | +5.91% | 226,415 | 214,078,085 |
| 2024-02-28 | 10.15 | 10.6 | 9.1 | 9.13 | -10.05% | 371,398 | 370,332,081 |
| 2024-02-27 | 9.7 | 10.15 | 9.54 | 10.15 | +3.68% | 271,466 | 270,107,013 |
| 2024-02-26 | 9.55 | 10.08 | 9.39 | 9.79 | +0.41% | 281,743 | 273,487,205 |
| 2024-02-23 | 9.34 | 9.87 | 9.21 | 9.75 | +4.39% | 316,402 | 303,505,778 |
| 2024-02-22 | 8.99 | 9.39 | 8.97 | 9.34 | +2.41% | 259,029 | 239,902,622 |
| 2024-02-21 | 9.05 | 9.87 | 8.9 | 9.12 | -4.1% | 357,600 | 330,840,450 |
| 2024-02-20 | 8.4 | 9.99 | 8.17 | 9.51 | +11.36% | 385,198 | 344,738,272 |
| 2024-02-19 | 7.87 | 8.58 | 7.87 | 8.54 | +14.32% | 271,424 | 224,911,819 |
| 2024-02-08 | 6.78 | 7.56 | 6.74 | 7.47 | +11.16% | 194,289 | 139,626,192 |
| 2024-02-07 | 7.3 | 7.45 | 6.55 | 6.72 | -7.18% | 202,452 | 142,707,960 |
| 2024-02-06 | 7.03 | 7.51 | 6.38 | 7.24 | +4.17% | 190,470 | 131,585,824 |
| 2024-02-05 | 8.08 | 8.08 | 6.85 | 6.95 | -14.3% | 192,057 | 138,825,175 |
| 2024-02-02 | 8.46 | 8.86 | 7.79 | 8.11 | -3.34% | 163,110 | 136,348,109 |
| 2024-02-01 | 8.42 | 8.7 | 8.11 | 8.39 | -1.53% | 136,221 | 114,249,001 |
| 2024-01-31 | 8.7 | 9.1 | 8.5 | 8.52 | -3.62% | 169,889 | 149,907,203 |
| 2024-01-30 | 9.28 | 9.3 | 8.84 | 8.84 | -5.05% | 116,258 | 105,117,071 |
| 2024-01-29 | 10.03 | 10.09 | 9.28 | 9.31 | -6.9% | 162,440 | 154,602,664 |
| 2024-01-26 | 10.23 | 10.42 | 9.98 | 10 | -2.25% | 208,577 | 211,836,718 |
| 2024-01-25 | 9.73 | 10.25 | 9.53 | 10.23 | +4.39% | 197,111 | 197,964,314 |
| 2024-01-24 | 9.82 | 9.96 | 9.45 | 9.8 | +0.1% | 142,149 | 138,321,001 |
| 2024-01-23 | 9.5 | 10.17 | 9.28 | 9.79 | +3.05% | 177,943 | 172,515,636 |
| 2024-01-22 | 10.2 | 10.55 | 9.42 | 9.5 | -9.18% | 208,748 | 207,449,523 |
| 2024-01-19 | 10.3 | 10.75 | 10.25 | 10.46 | +1.65% | 263,634 | 277,208,304 |
| 2024-01-18 | 9.97 | 10.29 | 9.73 | 10.29 | +2.69% | 155,015 | 155,231,153 |
| 2024-01-17 | 10.11 | 10.29 | 10.01 | 10.02 | -2.34% | 75,801 | 76,794,006 |
| 2024-01-16 | 10.29 | 10.3 | 9.99 | 10.26 | -0.68% | 101,443 | 102,492,937 |
| 2024-01-15 | 10.3 | 10.5 | 10.16 | 10.33 | +0.19% | 87,132 | 90,285,127 |
| 2024-01-12 | 10.76 | 10.79 | 10.3 | 10.31 | -3.37% | 120,018 | 125,467,421 |
| 2024-01-11 | 10.18 | 10.71 | 10.15 | 10.67 | +5.23% | 167,302 | 175,963,611 |
| 2024-01-10 | 10.74 | 10.89 | 10.13 | 10.14 | -6.2% | 162,030 | 167,212,068 |
| 2024-01-09 | 10.77 | 11 | 10.52 | 10.81 | +1.03% | 132,248 | 142,614,757 |
| 2024-01-08 | 10.83 | 10.94 | 10.53 | 10.7 | -1.2% | 120,696 | 129,846,805 |
| 2024-01-05 | 11.4 | 11.42 | 10.75 | 10.83 | -4.67% | 194,370 | 213,209,655 |
| 2024-01-04 | 11.58 | 11.64 | 11.01 | 11.36 | -1.9% | 193,941 | 218,914,619 |
| 2024-01-03 | 11.24 | 12.23 | 10.92 | 11.58 | +3.86% | 372,097 | 431,273,128 |
| 2024-01-02 | 11.48 | 11.76 | 11.13 | 11.15 | -1.15% | 245,015 | 279,799,034 |
| 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：