股票概览
9.87
+0.3%
+0.03
9.81
开盘价
9.97
最高价
9.7
最低价
95,354
成交量
数据更新至: 2024-05-20
技术指标
9.70
MA5 (5日均线)
9.79
MA10 (10日均线)
9.43
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 | 9.81 | 9.97 | 9.7 | 9.87 | +0.3% | 95,354 | 93,902,583 |
| 2024-05-17 | 9.66 | 9.85 | 9.58 | 9.84 | +2.29% | 79,321 | 77,584,765 |
| 2024-05-16 | 9.66 | 9.87 | 9.57 | 9.62 | 0% | 77,669 | 75,535,969 |
| 2024-05-15 | 9.5 | 9.94 | 9.46 | 9.62 | +0.52% | 83,838 | 81,374,205 |
| 2024-05-14 | 9.46 | 9.68 | 9.45 | 9.57 | +1.06% | 52,462 | 50,236,792 |
| 2024-05-13 | 9.6 | 9.62 | 9.43 | 9.47 | -2.17% | 76,996 | 73,256,207 |
| 2024-05-10 | 9.94 | 9.98 | 9.67 | 9.68 | -3.39% | 113,925 | 111,300,689 |
| 2024-05-09 | 9.97 | 10.1 | 9.83 | 10.02 | +0.1% | 101,729 | 101,706,126 |
| 2024-05-08 | 10.1 | 10.36 | 9.93 | 10.01 | -2.25% | 135,751 | 137,309,669 |
| 2024-05-07 | 10.32 | 10.42 | 10.11 | 10.24 | -3.67% | 198,179 | 202,626,107 |
| 2024-05-06 | 10.3 | 10.8 | 9.9 | 10.63 | +2.21% | 305,809 | 317,168,568 |
| 2024-04-30 | 10 | 11.39 | 9.8 | 10.4 | +9.59% | 365,873 | 389,464,212 |
| 2024-04-29 | 9.04 | 9.55 | 9.01 | 9.49 | +4.29% | 178,261 | 167,146,582 |
| 2024-04-26 | 9.59 | 9.67 | 9.05 | 9.1 | -5.01% | 208,123 | 192,956,685 |
| 2024-04-25 | 8.86 | 10.32 | 8.86 | 9.58 | +8.25% | 220,760 | 207,503,224 |
| 2024-04-24 | 8.23 | 9.2 | 8.17 | 8.85 | +7.53% | 124,788 | 108,410,454 |
| 2024-04-23 | 8 | 8.32 | 7.98 | 8.23 | +2.88% | 55,343 | 45,381,111 |
| 2024-04-22 | 8.14 | 8.2 | 7.77 | 8 | -1.96% | 60,289 | 48,203,474 |
| 2024-04-19 | 8.21 | 8.28 | 8 | 8.16 | -1.09% | 61,963 | 50,318,335 |
| 2024-04-18 | 8.6 | 8.65 | 8.14 | 8.25 | -2.6% | 83,967 | 69,809,226 |
| 2024-04-17 | 7.61 | 8.48 | 7.61 | 8.47 | +13.08% | 114,110 | 93,268,275 |
| 2024-04-16 | 8.35 | 8.35 | 7.44 | 7.49 | -10.3% | 110,941 | 85,070,849 |
| 2024-04-15 | 9.01 | 9.08 | 8.16 | 8.35 | -8.14% | 105,927 | 89,968,662 |
| 2024-04-12 | 9.04 | 9.35 | 9.04 | 9.09 | -0.22% | 61,904 | 56,855,575 |
| 2024-04-11 | 9.2 | 9.3 | 9.07 | 9.11 | -1.51% | 65,777 | 60,397,110 |
| 2024-04-10 | 9.36 | 9.45 | 9.04 | 9.25 | -2.32% | 100,461 | 92,588,315 |
| 2024-04-09 | 9.02 | 9.62 | 8.96 | 9.47 | +7.61% | 168,845 | 158,972,278 |
| 2024-04-08 | 9.25 | 9.3 | 8.77 | 8.8 | -5.17% | 94,918 | 85,104,472 |
| 2024-04-03 | 9.77 | 9.83 | 9.21 | 9.28 | -5.31% | 127,175 | 119,298,934 |
| 2024-04-02 | 10.09 | 10.28 | 9.74 | 9.8 | -2.1% | 138,000 | 137,375,624 |
| 2024-04-01 | 10 | 10.07 | 9.73 | 10.01 | -0.3% | 173,578 | 171,547,475 |
| 2024-03-29 | 10.48 | 10.51 | 9.9 | 10.04 | -7.89% | 263,454 | 267,795,794 |
| 2024-03-28 | 10.43 | 11.16 | 10.12 | 10.9 | +10.66% | 335,185 | 354,097,801 |
| 2024-03-27 | 9.69 | 10.55 | 9.42 | 9.85 | +2.18% | 223,738 | 223,836,226 |
| 2024-03-26 | 9.8 | 9.9 | 9.46 | 9.64 | -3.6% | 142,271 | 137,081,287 |
| 2024-03-25 | 9.92 | 10.48 | 9.88 | 10 | +0.81% | 206,680 | 209,534,454 |
| 2024-03-22 | 10.52 | 10.52 | 9.8 | 9.92 | -7.89% | 272,351 | 274,340,572 |
| 2024-03-21 | 11.26 | 11.38 | 10.48 | 10.77 | -5.53% | 322,756 | 351,531,272 |
| 2024-03-20 | 11.78 | 12.19 | 11.21 | 11.4 | -3.63% | 364,537 | 424,932,724 |
| 2024-03-19 | 11.01 | 12.08 | 10.93 | 11.83 | +7.25% | 413,227 | 477,898,270 |
| 2024-03-18 | 11.18 | 12.5 | 10.62 | 11.03 | +2.89% | 397,902 | 445,877,362 |
| 2024-03-15 | 9.03 | 10.72 | 9.03 | 10.72 | +20.04% | 114,720 | 120,966,782 |
| 2024-03-14 | 8.67 | 9 | 8.62 | 8.93 | +3.12% | 64,144 | 56,632,208 |
| 2024-03-13 | 8.58 | 8.75 | 8.55 | 8.66 | +1.41% | 42,825 | 37,117,262 |
| 2024-03-12 | 8.62 | 8.69 | 8.36 | 8.54 | -0.7% | 43,122 | 36,655,377 |
| 2024-03-11 | 8.18 | 8.8 | 8.18 | 8.6 | +5.01% | 82,692 | 70,209,831 |
| 2024-03-08 | 8.09 | 8.21 | 8 | 8.19 | +2.25% | 37,949 | 30,825,055 |
| 2024-03-07 | 8.14 | 8.34 | 7.96 | 8.01 | -1.72% | 45,985 | 37,420,111 |
| 2024-03-06 | 7.85 | 8.26 | 7.76 | 8.15 | +3.69% | 65,928 | 52,803,275 |
| 2024-03-05 | 8.15 | 8.25 | 7.83 | 7.86 | -3.44% | 45,349 | 36,226,819 |
| 2024-03-04 | 8.21 | 8.21 | 7.89 | 8.14 | +0.37% | 55,058 | 44,449,287 |
| 2024-03-01 | 8.12 | 8.22 | 7.91 | 8.11 | 0% | 72,497 | 58,401,658 |
| 2024-02-29 | 7.77 | 8.15 | 7.65 | 8.11 | +3.71% | 80,119 | 63,855,771 |
| 2024-02-28 | 9.02 | 9.06 | 7.77 | 7.82 | -13.21% | 97,488 | 82,292,744 |
| 2024-02-27 | 8.6 | 9.05 | 8.42 | 9.01 | +5.13% | 53,651 | 47,343,453 |
| 2024-02-26 | 8.35 | 8.85 | 8.32 | 8.57 | +2.63% | 57,807 | 50,004,079 |
| 2024-02-23 | 7.93 | 8.4 | 7.9 | 8.35 | +5.96% | 61,981 | 50,819,550 |
| 2024-02-22 | 7.5 | 7.98 | 7.46 | 7.88 | +5.77% | 53,708 | 41,736,193 |
| 2024-02-21 | 7.21 | 7.75 | 7.16 | 7.45 | +2.05% | 54,579 | 41,094,917 |
| 2024-02-20 | 7.08 | 7.35 | 6.98 | 7.3 | +2.96% | 51,145 | 36,846,597 |
| 2024-02-19 | 6.89 | 7.22 | 6.82 | 7.09 | +5.51% | 78,389 | 55,411,054 |
| 2024-02-08 | 6.13 | 6.82 | 5.95 | 6.72 | +9.62% | 100,604 | 64,681,855 |
| 2024-02-07 | 6.55 | 6.63 | 6 | 6.13 | -6.55% | 82,309 | 51,754,074 |
| 2024-02-06 | 6.42 | 6.72 | 6.23 | 6.56 | -1.35% | 87,539 | 56,775,449 |
| 2024-02-05 | 7.48 | 7.64 | 6.53 | 6.65 | -13.3% | 91,030 | 62,327,135 |
| 2024-02-02 | 8.23 | 8.5 | 7.35 | 7.67 | -7.14% | 64,369 | 50,678,072 |
| 2024-02-01 | 8.23 | 8.38 | 7.96 | 8.26 | +0.36% | 73,138 | 60,021,693 |
| 2024-01-31 | 8.92 | 8.94 | 8.22 | 8.23 | -4.97% | 56,989 | 48,469,456 |
| 2024-01-30 | 9.17 | 9.17 | 8.63 | 8.66 | -5.36% | 31,905 | 28,220,330 |
| 2024-01-29 | 9.58 | 9.68 | 9.12 | 9.15 | -3.79% | 37,619 | 34,968,750 |
| 2024-01-26 | 9.59 | 9.78 | 9.45 | 9.51 | -0.11% | 34,790 | 33,387,086 |
| 2024-01-25 | 8.99 | 9.54 | 8.84 | 9.52 | +6.61% | 38,725 | 35,762,093 |
| 2024-01-24 | 8.87 | 9 | 8.53 | 8.93 | +1.02% | 39,523 | 34,776,570 |
| 2024-01-23 | 9.17 | 9.21 | 8.78 | 8.84 | -4.02% | 58,908 | 52,318,461 |
| 2024-01-22 | 10.06 | 10.07 | 9.07 | 9.21 | -8.08% | 56,918 | 54,311,150 |
| 2024-01-19 | 10.21 | 10.27 | 10 | 10.02 | -1.38% | 24,533 | 24,778,813 |
| 2024-01-18 | 10.31 | 10.43 | 9.89 | 10.16 | -1.65% | 40,249 | 40,562,498 |
| 2024-01-17 | 10.51 | 10.6 | 10.31 | 10.33 | -1.81% | 24,823 | 26,038,488 |
| 2024-01-16 | 10.5 | 10.61 | 10.39 | 10.52 | +0.1% | 27,884 | 29,216,211 |
| 2024-01-15 | 10.52 | 10.62 | 10.46 | 10.51 | -0.28% | 24,654 | 25,933,608 |
| 2024-01-12 | 10.62 | 10.7 | 10.51 | 10.54 | -1.31% | 22,483 | 23,838,469 |
| 2024-01-11 | 10.54 | 10.8 | 10.54 | 10.68 | +0.66% | 23,304 | 24,899,064 |
| 2024-01-10 | 10.67 | 10.77 | 10.44 | 10.61 | -0.75% | 26,692 | 28,379,684 |
| 2024-01-09 | 10.78 | 10.83 | 10.62 | 10.69 | +0.66% | 30,132 | 32,321,957 |
| 2024-01-08 | 10.85 | 10.86 | 10.6 | 10.62 | -2.03% | 22,795 | 24,419,149 |
| 2024-01-05 | 11.02 | 11.06 | 10.76 | 10.84 | -1.45% | 17,911 | 19,538,666 |
| 2024-01-04 | 11.08 | 11.08 | 10.9 | 11 | +0.09% | 23,435 | 25,721,597 |
| 2024-01-03 | 10.92 | 11.05 | 10.89 | 10.99 | +0.27% | 31,076 | 34,107,268 |
| 2024-01-02 | 10.9 | 11.04 | 10.8 | 10.96 | +0.83% | 35,885 | 39,260,716 |
| 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：