股票概览
9.99
+2.99%
+0.29
9.65
开盘价
10.36
最高价
9.46
最低价
93,683
成交量
数据更新至: 2024-05-20
技术指标
9.21
MA5 (5日均线)
9.02
MA10 (10日均线)
8.72
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 | 9.65 | 10.36 | 9.46 | 9.99 | +2.99% | 93,683 | 93,248,026 |
| 2024-05-17 | 9.15 | 9.83 | 9 | 9.7 | +5.9% | 51,469 | 48,422,536 |
| 2024-05-16 | 8.63 | 9.3 | 8.52 | 9.16 | +6.14% | 27,569 | 24,951,099 |
| 2024-05-15 | 8.6 | 8.79 | 8.47 | 8.63 | +0.47% | 9,563 | 8,257,011 |
| 2024-05-14 | 8.51 | 8.65 | 8.42 | 8.59 | +0.94% | 13,049 | 11,214,239 |
| 2024-05-13 | 8.78 | 8.78 | 8.45 | 8.51 | -3.73% | 14,683 | 12,556,177 |
| 2024-05-10 | 9.04 | 9.18 | 8.79 | 8.84 | -1.45% | 12,278 | 10,963,642 |
| 2024-05-09 | 8.8 | 9.04 | 8.77 | 8.97 | +1.82% | 8,621 | 7,740,396 |
| 2024-05-08 | 9 | 9.09 | 8.77 | 8.81 | -1.78% | 8,970 | 7,961,548 |
| 2024-05-07 | 8.79 | 8.99 | 8.79 | 8.97 | +0.9% | 10,102 | 8,971,035 |
| 2024-05-06 | 8.68 | 8.94 | 8.68 | 8.89 | +2.54% | 10,534 | 9,333,334 |
| 2024-04-30 | 8.74 | 8.8 | 8.6 | 8.67 | -1.37% | 9,848 | 8,545,166 |
| 2024-04-29 | 8.35 | 8.81 | 8.27 | 8.79 | +5.65% | 17,003 | 14,674,788 |
| 2024-04-26 | 8.27 | 8.33 | 8.1 | 8.32 | -0.72% | 11,535 | 9,494,344 |
| 2024-04-25 | 8.1 | 8.38 | 8.05 | 8.38 | +3.08% | 13,560 | 11,163,273 |
| 2024-04-24 | 8.15 | 8.28 | 8.02 | 8.13 | +0.12% | 11,190 | 9,059,005 |
| 2024-04-23 | 8.25 | 8.25 | 8.07 | 8.12 | -1.81% | 12,718 | 10,354,077 |
| 2024-04-22 | 8.05 | 8.27 | 7.92 | 8.27 | +0.85% | 12,847 | 10,472,043 |
| 2024-04-19 | 8.28 | 8.43 | 8.13 | 8.2 | -2.38% | 11,123 | 9,144,594 |
| 2024-04-18 | 8.41 | 8.55 | 8.2 | 8.4 | 0% | 15,575 | 13,039,236 |
| 2024-04-17 | 8.05 | 8.45 | 8.05 | 8.4 | +3.45% | 16,832 | 14,034,955 |
| 2024-04-16 | 8.75 | 8.75 | 7.91 | 8.12 | -7.52% | 30,760 | 25,042,169 |
| 2024-04-15 | 9.08 | 9.12 | 8.35 | 8.78 | -3.52% | 27,001 | 23,428,009 |
| 2024-04-12 | 9.31 | 9.35 | 9.06 | 9.1 | -1.19% | 10,746 | 9,851,586 |
| 2024-04-11 | 9.27 | 9.38 | 9.14 | 9.21 | +0.11% | 13,821 | 12,827,735 |
| 2024-04-10 | 9.41 | 9.43 | 9.14 | 9.2 | -2.23% | 14,404 | 13,344,954 |
| 2024-04-09 | 9.13 | 9.44 | 9.13 | 9.41 | +2.95% | 9,969 | 9,308,854 |
| 2024-04-08 | 9.48 | 9.57 | 9.13 | 9.14 | -4.59% | 16,526 | 15,397,627 |
| 2024-04-03 | 9.46 | 9.75 | 9.38 | 9.58 | +1.16% | 20,858 | 19,955,898 |
| 2024-04-02 | 9.42 | 9.51 | 9.33 | 9.47 | +0.21% | 16,463 | 15,515,877 |
| 2024-04-01 | 9.32 | 9.57 | 9.05 | 9.45 | +5.35% | 21,392 | 20,088,011 |
| 2024-03-29 | 8.88 | 9 | 8.81 | 8.97 | +0.79% | 11,628 | 10,397,453 |
| 2024-03-28 | 8.82 | 9 | 8.77 | 8.9 | +0.56% | 13,287 | 11,847,137 |
| 2024-03-27 | 9.17 | 9.2 | 8.85 | 8.85 | -3.59% | 11,881 | 10,705,837 |
| 2024-03-26 | 9.19 | 9.33 | 8.96 | 9.18 | 0% | 13,333 | 12,166,646 |
| 2024-03-25 | 9.34 | 9.46 | 9.16 | 9.18 | -1.82% | 15,171 | 14,106,282 |
| 2024-03-22 | 9.54 | 9.55 | 9.29 | 9.35 | -1.99% | 12,147 | 11,398,294 |
| 2024-03-21 | 9.5 | 9.6 | 9.34 | 9.54 | +0.63% | 13,318 | 12,633,709 |
| 2024-03-20 | 9.43 | 9.51 | 9.31 | 9.48 | +0.64% | 15,691 | 14,789,390 |
| 2024-03-19 | 9.47 | 9.47 | 9.27 | 9.42 | +0.11% | 14,499 | 13,616,076 |
| 2024-03-18 | 9.27 | 9.42 | 9.26 | 9.41 | +1.84% | 16,019 | 14,972,524 |
| 2024-03-15 | 9.12 | 9.25 | 9.05 | 9.24 | +0.98% | 12,950 | 11,887,092 |
| 2024-03-14 | 9.1 | 9.22 | 9.04 | 9.15 | +0.11% | 10,371 | 9,489,983 |
| 2024-03-13 | 9.27 | 9.29 | 9.05 | 9.14 | -1.4% | 14,010 | 12,783,033 |
| 2024-03-12 | 9 | 9.28 | 9 | 9.27 | +2.43% | 17,345 | 15,950,472 |
| 2024-03-11 | 8.9 | 9.05 | 8.78 | 9.05 | +2.03% | 10,336 | 9,248,584 |
| 2024-03-08 | 8.74 | 8.96 | 8.68 | 8.87 | +1.03% | 12,589 | 11,157,375 |
| 2024-03-07 | 8.99 | 9.09 | 8.78 | 8.78 | -2.01% | 10,040 | 8,951,338 |
| 2024-03-06 | 8.8 | 9.08 | 8.79 | 8.96 | +0.79% | 11,518 | 10,322,813 |
| 2024-03-05 | 9.16 | 9.16 | 8.88 | 8.89 | -2.41% | 12,454 | 11,153,997 |
| 2024-03-04 | 9.2 | 9.28 | 8.91 | 9.11 | -0.98% | 12,359 | 11,164,093 |
| 2024-03-01 | 9.28 | 9.34 | 9.07 | 9.2 | -0.43% | 12,765 | 11,741,495 |
| 2024-02-29 | 8.81 | 9.25 | 8.8 | 9.24 | +3.13% | 15,118 | 13,754,839 |
| 2024-02-28 | 9.52 | 9.75 | 8.88 | 8.96 | -5.49% | 22,167 | 20,710,801 |
| 2024-02-27 | 9.55 | 9.55 | 9.35 | 9.48 | +0.42% | 11,052 | 10,430,045 |
| 2024-02-26 | 9.38 | 9.6 | 9.25 | 9.44 | +1.18% | 14,391 | 13,559,568 |
| 2024-02-23 | 9.31 | 9.36 | 9.12 | 9.33 | +0.43% | 10,787 | 10,010,273 |
| 2024-02-22 | 9.24 | 9.35 | 9.12 | 9.29 | +0.76% | 11,774 | 10,875,761 |
| 2024-02-21 | 8.91 | 9.48 | 8.82 | 9.22 | +2.9% | 17,764 | 16,398,789 |
| 2024-02-20 | 9.14 | 9.14 | 8.7 | 8.96 | -0.11% | 11,851 | 10,493,672 |
| 2024-02-19 | 9 | 9.27 | 8.81 | 8.97 | -2.39% | 20,497 | 18,579,177 |
| 2024-02-08 | 9.33 | 9.33 | 8.36 | 9.19 | +4.43% | 36,153 | 31,939,902 |
| 2024-02-07 | 8.65 | 9.02 | 7.81 | 8.8 | +2.92% | 44,347 | 37,628,646 |
| 2024-02-06 | 8.07 | 8.79 | 6.52 | 8.55 | +6.88% | 45,449 | 35,699,575 |
| 2024-02-05 | 8.44 | 8.47 | 7.53 | 8 | -6.1% | 50,308 | 39,446,964 |
| 2024-02-02 | 9.3 | 9.32 | 8.2 | 8.52 | -6.78% | 29,119 | 25,487,992 |
| 2024-02-01 | 9.5 | 9.52 | 8.96 | 9.14 | -5.48% | 22,977 | 21,024,562 |
| 2024-01-31 | 9.78 | 10.14 | 9.37 | 9.67 | -3.4% | 20,323 | 19,606,741 |
| 2024-01-30 | 10.49 | 10.55 | 10 | 10.01 | -4.94% | 17,564 | 17,924,911 |
| 2024-01-29 | 11.19 | 11.36 | 10.47 | 10.53 | -6.4% | 18,067 | 19,547,480 |
| 2024-01-26 | 11.03 | 11.5 | 10.92 | 11.25 | +1.99% | 13,792 | 15,573,569 |
| 2024-01-25 | 10.44 | 11.05 | 10.43 | 11.03 | +5.65% | 11,733 | 12,633,554 |
| 2024-01-24 | 10.28 | 10.57 | 10.06 | 10.44 | +1.36% | 12,995 | 13,397,028 |
| 2024-01-23 | 10.33 | 10.36 | 9.99 | 10.3 | -0.58% | 14,191 | 14,443,583 |
| 2024-01-22 | 11.01 | 11.06 | 10.18 | 10.36 | -6.33% | 17,860 | 18,933,769 |
| 2024-01-19 | 11.39 | 11.39 | 11.03 | 11.06 | -1.43% | 8,881 | 9,926,152 |
| 2024-01-18 | 11.54 | 11.64 | 10.95 | 11.22 | -2.77% | 17,888 | 20,025,374 |
| 2024-01-17 | 11.7 | 11.78 | 11.52 | 11.54 | -1.37% | 10,470 | 12,208,442 |
| 2024-01-16 | 11.81 | 11.87 | 11.55 | 11.7 | -0.43% | 10,991 | 12,835,072 |
| 2024-01-15 | 11.78 | 11.78 | 11.52 | 11.75 | +0.51% | 13,015 | 15,236,700 |
| 2024-01-12 | 11.59 | 11.88 | 11.47 | 11.69 | +1.04% | 11,293 | 13,258,259 |
| 2024-01-11 | 11.7 | 11.7 | 11.34 | 11.57 | +1.4% | 10,343 | 11,911,147 |
| 2024-01-10 | 11.49 | 11.59 | 11.31 | 11.41 | -0.7% | 7,317 | 8,390,746 |
| 2024-01-09 | 11.34 | 11.65 | 11.3 | 11.49 | +1.14% | 9,541 | 10,915,426 |
| 2024-01-08 | 11.53 | 11.54 | 11.34 | 11.36 | -1.65% | 6,872 | 7,861,315 |
| 2024-01-05 | 11.64 | 11.77 | 11.49 | 11.55 | -0.86% | 8,821 | 10,272,356 |
| 2024-01-04 | 11.78 | 11.78 | 11.59 | 11.65 | -0.43% | 9,294 | 10,840,180 |
| 2024-01-03 | 11.64 | 11.81 | 11.62 | 11.7 | +0.6% | 11,546 | 13,515,191 |
| 2024-01-02 | 11.6 | 11.84 | 11.6 | 11.63 | -0.26% | 12,572 | 14,749,523 |
| 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：