股票概览
9.49
-1.25%
-0.12
9.64
开盘价
9.79
最高价
9.47
最低价
167,192
成交量
数据更新至: 2024-05-20
技术指标
9.51
MA5 (5日均线)
9.71
MA10 (10日均线)
10.09
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 | 9.64 | 9.79 | 9.47 | 9.49 | -1.25% | 167,192 | 160,277,337 |
| 2024-05-17 | 9.39 | 9.63 | 9.29 | 9.61 | +2.45% | 157,056 | 149,038,960 |
| 2024-05-16 | 9.47 | 9.55 | 9.35 | 9.38 | -0.95% | 113,790 | 107,606,882 |
| 2024-05-15 | 9.56 | 9.69 | 9.45 | 9.47 | -1.15% | 111,556 | 106,355,284 |
| 2024-05-14 | 9.67 | 9.79 | 9.58 | 9.58 | 0% | 131,407 | 126,926,879 |
| 2024-05-13 | 9.8 | 9.89 | 9.5 | 9.58 | -3.62% | 181,984 | 176,406,094 |
| 2024-05-10 | 10.13 | 10.24 | 9.9 | 9.94 | -1.78% | 128,465 | 128,089,069 |
| 2024-05-09 | 9.77 | 10.18 | 9.73 | 10.12 | +3.58% | 160,624 | 161,662,375 |
| 2024-05-08 | 10.13 | 10.13 | 9.73 | 9.77 | -3.65% | 163,086 | 161,055,999 |
| 2024-05-07 | 10.18 | 10.24 | 10.02 | 10.14 | -0.29% | 144,923 | 146,814,597 |
| 2024-05-06 | 10.15 | 10.52 | 10.12 | 10.17 | +2.01% | 203,830 | 209,961,540 |
| 2024-04-30 | 10.37 | 10.39 | 9.85 | 9.97 | -3.2% | 210,065 | 209,992,942 |
| 2024-04-29 | 10 | 10.49 | 9.92 | 10.3 | +2.9% | 324,829 | 333,673,854 |
| 2024-04-26 | 9.79 | 10.13 | 9.63 | 10.01 | -7.14% | 398,622 | 396,505,075 |
| 2024-04-25 | 10.8 | 10.94 | 10.65 | 10.78 | -0.92% | 128,119 | 138,448,661 |
| 2024-04-24 | 10.65 | 10.88 | 10.6 | 10.88 | +2.16% | 118,538 | 127,662,201 |
| 2024-04-23 | 10.64 | 10.84 | 10.55 | 10.65 | +0.09% | 105,601 | 112,859,729 |
| 2024-04-22 | 10.51 | 10.88 | 10.4 | 10.64 | +0.76% | 122,399 | 130,570,680 |
| 2024-04-19 | 10.65 | 10.69 | 10.37 | 10.56 | -1.49% | 133,528 | 140,492,427 |
| 2024-04-18 | 10.78 | 10.95 | 10.49 | 10.72 | -1.11% | 148,052 | 159,312,947 |
| 2024-04-17 | 10.5 | 11 | 10.5 | 10.84 | +3.34% | 170,056 | 183,386,280 |
| 2024-04-16 | 10.82 | 11 | 10.39 | 10.49 | -3.85% | 167,946 | 178,755,024 |
| 2024-04-15 | 11 | 11.28 | 10.68 | 10.91 | -0.91% | 181,383 | 199,019,707 |
| 2024-04-12 | 11.2 | 11.31 | 10.99 | 11.01 | -1.96% | 102,337 | 113,567,840 |
| 2024-04-11 | 11.04 | 11.47 | 10.99 | 11.23 | +1.35% | 135,104 | 152,490,752 |
| 2024-04-10 | 11.48 | 11.63 | 10.96 | 11.08 | -3.74% | 153,643 | 171,831,283 |
| 2024-04-09 | 11.38 | 11.7 | 11.3 | 11.51 | +1.32% | 191,000 | 219,292,993 |
| 2024-04-08 | 11.81 | 11.85 | 11.36 | 11.36 | -4.54% | 238,841 | 277,816,296 |
| 2024-04-03 | 12.11 | 12.44 | 11.81 | 11.9 | +0.34% | 264,953 | 318,353,468 |
| 2024-04-02 | 12.11 | 12.14 | 11.71 | 11.86 | -2.31% | 113,290 | 134,365,660 |
| 2024-04-01 | 11.69 | 12.23 | 11.6 | 12.14 | +4.3% | 134,618 | 161,357,899 |
| 2024-03-29 | 11.76 | 11.81 | 11.38 | 11.64 | -1.19% | 112,949 | 130,573,107 |
| 2024-03-28 | 11.59 | 11.94 | 11.35 | 11.78 | +2.08% | 133,790 | 156,744,505 |
| 2024-03-27 | 12.33 | 12.33 | 11.51 | 11.54 | -6.71% | 141,389 | 167,123,131 |
| 2024-03-26 | 12.61 | 12.72 | 12.21 | 12.37 | -1.9% | 117,527 | 146,662,301 |
| 2024-03-25 | 13.24 | 13.36 | 12.6 | 12.61 | -4.25% | 128,492 | 166,246,431 |
| 2024-03-22 | 13.36 | 13.39 | 12.87 | 13.17 | -1.42% | 106,619 | 139,853,263 |
| 2024-03-21 | 13.56 | 13.67 | 13.25 | 13.36 | -1.62% | 112,968 | 151,535,683 |
| 2024-03-20 | 13.4 | 13.66 | 13.33 | 13.58 | +1.27% | 115,025 | 155,626,895 |
| 2024-03-19 | 13.26 | 13.61 | 13.08 | 13.41 | +1.59% | 176,420 | 236,871,088 |
| 2024-03-18 | 13.04 | 13.24 | 12.82 | 13.2 | +2.09% | 160,299 | 208,413,537 |
| 2024-03-15 | 13.01 | 13.12 | 12.6 | 12.93 | -0.31% | 115,245 | 147,877,839 |
| 2024-03-14 | 13.09 | 13.24 | 12.78 | 12.97 | -1.67% | 111,091 | 144,508,549 |
| 2024-03-13 | 13.11 | 13.39 | 13.09 | 13.19 | +0.61% | 129,514 | 171,162,030 |
| 2024-03-12 | 13.27 | 13.46 | 12.94 | 13.11 | -0.91% | 171,058 | 225,005,402 |
| 2024-03-11 | 12.59 | 13.24 | 12.51 | 13.23 | +4.75% | 160,892 | 209,154,812 |
| 2024-03-08 | 12.49 | 12.64 | 12.25 | 12.63 | +1.77% | 89,949 | 112,146,191 |
| 2024-03-07 | 12.82 | 12.9 | 12.41 | 12.41 | -3.05% | 98,237 | 124,019,455 |
| 2024-03-06 | 12.8 | 13.1 | 12.55 | 12.8 | -0.62% | 119,832 | 153,157,773 |
| 2024-03-05 | 13.14 | 13.3 | 12.71 | 12.88 | -1.98% | 135,532 | 176,270,358 |
| 2024-03-04 | 13.26 | 13.4 | 12.8 | 13.14 | -1.05% | 176,110 | 230,073,893 |
| 2024-03-01 | 12.8 | 13.35 | 12.7 | 13.28 | +3.83% | 174,803 | 228,832,153 |
| 2024-02-29 | 12.05 | 12.88 | 12 | 12.79 | +4.58% | 165,975 | 209,639,687 |
| 2024-02-28 | 13.15 | 13.32 | 12.2 | 12.23 | -5.92% | 179,406 | 229,941,640 |
| 2024-02-27 | 12.51 | 13 | 12.35 | 13 | +3.75% | 130,875 | 166,321,764 |
| 2024-02-26 | 12.49 | 12.73 | 12.3 | 12.53 | +0.4% | 134,980 | 169,531,846 |
| 2024-02-23 | 12.28 | 12.58 | 12.02 | 12.48 | +2.46% | 144,419 | 177,541,755 |
| 2024-02-22 | 12.12 | 12.24 | 11.92 | 12.18 | +1.25% | 111,429 | 134,574,503 |
| 2024-02-21 | 11.7 | 12.48 | 11.42 | 12.03 | +2.12% | 170,073 | 205,626,966 |
| 2024-02-20 | 11.84 | 11.87 | 11.45 | 11.78 | -0.59% | 161,854 | 188,427,958 |
| 2024-02-19 | 12.38 | 12.52 | 11.45 | 11.85 | -1% | 304,103 | 361,305,058 |
| 2024-02-08 | 11.01 | 12.22 | 10.94 | 11.97 | +8.33% | 310,207 | 364,781,220 |
| 2024-02-07 | 10.24 | 11.1 | 10.06 | 11.05 | +8.65% | 283,778 | 308,889,529 |
| 2024-02-06 | 9.35 | 10.32 | 9.07 | 10.17 | +8.77% | 251,823 | 244,616,660 |
| 2024-02-05 | 10.33 | 10.33 | 9.01 | 9.35 | -10.7% | 255,521 | 245,767,461 |
| 2024-02-02 | 10.98 | 11.13 | 10 | 10.47 | -5.33% | 174,828 | 185,359,889 |
| 2024-02-01 | 10.74 | 11.35 | 10.58 | 11.06 | +2.41% | 173,085 | 190,363,050 |
| 2024-01-31 | 11.45 | 11.56 | 10.7 | 10.8 | -5.59% | 178,009 | 196,412,139 |
| 2024-01-30 | 11.78 | 12.08 | 11.43 | 11.44 | -3.05% | 131,722 | 154,978,055 |
| 2024-01-29 | 12.3 | 12.4 | 11.8 | 11.8 | -3.44% | 119,429 | 143,679,812 |
| 2024-01-26 | 12.57 | 12.67 | 12.2 | 12.22 | -3.25% | 115,227 | 143,272,137 |
| 2024-01-25 | 12.55 | 12.7 | 12.2 | 12.63 | +1.2% | 154,016 | 193,313,645 |
| 2024-01-24 | 12.62 | 12.7 | 11.96 | 12.48 | +0.89% | 129,510 | 158,689,024 |
| 2024-01-23 | 12.43 | 12.52 | 12.03 | 12.37 | +0.65% | 153,254 | 188,532,200 |
| 2024-01-22 | 13 | 13.42 | 12.16 | 12.29 | -5.1% | 178,666 | 227,891,839 |
| 2024-01-19 | 13.2 | 13.31 | 12.91 | 12.95 | -1.75% | 79,320 | 103,433,187 |
| 2024-01-18 | 13.12 | 13.38 | 12.8 | 13.18 | -1.2% | 116,705 | 152,044,120 |
| 2024-01-17 | 13.63 | 13.75 | 13.29 | 13.34 | -2.13% | 63,317 | 85,955,302 |
| 2024-01-16 | 13.85 | 13.9 | 13.35 | 13.63 | -1.59% | 100,619 | 136,305,739 |
| 2024-01-15 | 14.07 | 14.07 | 13.76 | 13.85 | -1.35% | 91,322 | 126,780,076 |
| 2024-01-12 | 14.25 | 14.31 | 14 | 14.04 | -1.47% | 57,997 | 81,997,808 |
| 2024-01-11 | 13.99 | 14.34 | 13.9 | 14.25 | +2.08% | 77,223 | 109,128,167 |
| 2024-01-10 | 14.13 | 14.23 | 13.8 | 13.96 | -1.2% | 80,130 | 112,176,063 |
| 2024-01-09 | 14.25 | 14.41 | 14.05 | 14.13 | +0.14% | 104,241 | 148,024,590 |
| 2024-01-08 | 14.58 | 14.65 | 14.04 | 14.11 | -3.22% | 141,242 | 201,074,882 |
| 2024-01-05 | 14.8 | 15.02 | 14.42 | 14.58 | -1.22% | 152,984 | 225,418,002 |
| 2024-01-04 | 15.51 | 15.68 | 14.63 | 14.76 | -5.14% | 149,973 | 224,477,132 |
| 2024-01-03 | 15.98 | 15.98 | 15.45 | 15.56 | -2.26% | 104,250 | 163,469,533 |
| 2024-01-02 | 16.5 | 16.55 | 15.83 | 15.92 | -2.87% | 83,824 | 135,256,936 |
| 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：