股票概览
9.5
-5.19%
-0.52
9.78
开盘价
9.82
最高价
9.44
最低价
142,497
成交量
数据更新至: 2024-05-20
技术指标
9.37
MA5 (5日均线)
9.22
MA10 (10日均线)
9.10
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 | 9.78 | 9.82 | 9.44 | 9.5 | -5.19% | 142,497 | 136,281,097 |
| 2024-05-17 | 9.58 | 10.05 | 9.4 | 10.02 | +4.38% | 222,171 | 215,250,305 |
| 2024-05-16 | 8.87 | 9.65 | 8.82 | 9.6 | +8.11% | 184,707 | 174,003,223 |
| 2024-05-15 | 8.78 | 8.98 | 8.67 | 8.88 | +0.45% | 42,057 | 37,245,586 |
| 2024-05-14 | 8.63 | 8.91 | 8.63 | 8.84 | +2.43% | 48,486 | 42,544,597 |
| 2024-05-13 | 8.99 | 8.99 | 8.6 | 8.63 | -4.64% | 62,797 | 54,699,650 |
| 2024-05-10 | 9.23 | 9.32 | 9.02 | 9.05 | -2.27% | 44,273 | 40,253,266 |
| 2024-05-09 | 9.14 | 9.32 | 9.03 | 9.26 | +2.09% | 49,039 | 45,242,465 |
| 2024-05-08 | 9.31 | 9.31 | 9.02 | 9.07 | -2.99% | 52,681 | 48,124,292 |
| 2024-05-07 | 9.26 | 9.43 | 9.22 | 9.35 | +0.21% | 47,124 | 43,955,538 |
| 2024-05-06 | 9.11 | 9.37 | 9.11 | 9.33 | +2.53% | 64,222 | 59,468,610 |
| 2024-04-30 | 9.13 | 9.28 | 8.92 | 9.1 | -0.98% | 81,548 | 74,166,420 |
| 2024-04-29 | 9.01 | 9.22 | 8.89 | 9.19 | -1.08% | 91,354 | 83,039,987 |
| 2024-04-26 | 9.13 | 9.4 | 9.02 | 9.29 | +0.98% | 54,772 | 50,680,445 |
| 2024-04-25 | 9.1 | 9.23 | 9 | 9.2 | +0.88% | 46,176 | 42,240,482 |
| 2024-04-24 | 8.75 | 9.12 | 8.75 | 9.12 | +3.99% | 47,687 | 43,073,524 |
| 2024-04-23 | 8.55 | 8.86 | 8.52 | 8.77 | +2.81% | 55,575 | 48,414,028 |
| 2024-04-22 | 8.53 | 8.63 | 8.17 | 8.53 | -0.23% | 47,052 | 39,736,535 |
| 2024-04-19 | 8.6 | 8.76 | 8.39 | 8.55 | -1.84% | 57,565 | 49,166,667 |
| 2024-04-18 | 8.78 | 8.91 | 8.54 | 8.71 | -0.8% | 63,532 | 55,458,675 |
| 2024-04-17 | 8.02 | 8.79 | 7.99 | 8.78 | +11.85% | 90,865 | 76,840,071 |
| 2024-04-16 | 8.58 | 8.7 | 7.81 | 7.85 | -10.18% | 101,403 | 81,656,066 |
| 2024-04-15 | 9.29 | 9.44 | 8.52 | 8.74 | -6.52% | 84,607 | 74,799,561 |
| 2024-04-12 | 9.41 | 9.69 | 9.31 | 9.35 | -0.43% | 38,632 | 36,569,189 |
| 2024-04-11 | 9.38 | 9.66 | 9.33 | 9.39 | -1.16% | 37,444 | 35,636,436 |
| 2024-04-10 | 9.92 | 9.92 | 9.38 | 9.5 | -4.23% | 46,025 | 44,064,485 |
| 2024-04-09 | 9.7 | 9.92 | 9.61 | 9.92 | +2.16% | 43,868 | 42,948,069 |
| 2024-04-08 | 10.08 | 10.13 | 9.69 | 9.71 | -3.67% | 51,612 | 50,787,391 |
| 2024-04-03 | 10.29 | 10.44 | 9.97 | 10.08 | -2.04% | 45,403 | 45,887,379 |
| 2024-04-02 | 10.48 | 10.54 | 10.22 | 10.29 | -1.91% | 53,302 | 55,172,731 |
| 2024-04-01 | 10.43 | 10.53 | 10.26 | 10.49 | +2.54% | 53,247 | 55,615,941 |
| 2024-03-29 | 10.06 | 10.25 | 9.9 | 10.23 | +1.69% | 61,565 | 62,090,823 |
| 2024-03-28 | 9.7 | 10.2 | 9.65 | 10.06 | +4.79% | 66,952 | 67,001,409 |
| 2024-03-27 | 10.2 | 10.22 | 9.59 | 9.6 | -5.88% | 58,217 | 57,462,546 |
| 2024-03-26 | 10.37 | 10.55 | 10.08 | 10.2 | -1.83% | 59,706 | 61,272,485 |
| 2024-03-25 | 10.93 | 11.02 | 10.33 | 10.39 | -4.68% | 61,831 | 66,222,379 |
| 2024-03-22 | 11.13 | 11.2 | 10.68 | 10.9 | -2.33% | 73,703 | 80,257,918 |
| 2024-03-21 | 11.25 | 11.37 | 10.98 | 11.16 | -0.98% | 73,950 | 82,647,289 |
| 2024-03-20 | 11.03 | 11.31 | 10.93 | 11.27 | +1.99% | 75,340 | 84,195,059 |
| 2024-03-19 | 11.06 | 11.18 | 11 | 11.05 | -0.09% | 67,112 | 74,424,724 |
| 2024-03-18 | 10.84 | 11.06 | 10.73 | 11.06 | +2.88% | 74,740 | 81,771,544 |
| 2024-03-15 | 10.49 | 10.76 | 10.38 | 10.75 | +2.19% | 61,138 | 64,719,200 |
| 2024-03-14 | 10.75 | 10.81 | 10.35 | 10.52 | -2.32% | 64,085 | 67,821,271 |
| 2024-03-13 | 10.68 | 10.87 | 10.62 | 10.77 | +1.22% | 92,192 | 99,070,699 |
| 2024-03-12 | 10.57 | 10.65 | 10.37 | 10.64 | +1.62% | 61,383 | 64,703,497 |
| 2024-03-11 | 10.37 | 10.48 | 10.2 | 10.47 | +1.16% | 55,454 | 57,422,509 |
| 2024-03-08 | 10.3 | 10.55 | 10.18 | 10.35 | +0.19% | 58,774 | 60,770,630 |
| 2024-03-07 | 10.5 | 10.72 | 10.27 | 10.33 | -1.34% | 75,039 | 78,752,592 |
| 2024-03-06 | 10.35 | 10.63 | 10.2 | 10.47 | +0.48% | 67,247 | 70,065,032 |
| 2024-03-05 | 10.7 | 10.79 | 10.33 | 10.42 | -3.79% | 91,660 | 96,491,440 |
| 2024-03-04 | 10.66 | 10.96 | 10.44 | 10.83 | +2.36% | 129,557 | 138,677,898 |
| 2024-03-01 | 10.45 | 10.76 | 10.36 | 10.58 | +2.22% | 93,670 | 98,664,862 |
| 2024-02-29 | 9.82 | 10.44 | 9.8 | 10.35 | +4.76% | 104,078 | 106,472,367 |
| 2024-02-28 | 11.15 | 11.23 | 9.83 | 9.88 | -11.55% | 169,313 | 180,170,593 |
| 2024-02-27 | 10.63 | 11.17 | 10.45 | 11.17 | +4.78% | 121,331 | 132,529,525 |
| 2024-02-26 | 10.8 | 10.99 | 10.4 | 10.66 | +0.09% | 145,457 | 155,626,773 |
| 2024-02-23 | 10.21 | 10.72 | 10.06 | 10.65 | +4.21% | 160,919 | 167,926,757 |
| 2024-02-22 | 9.78 | 10.68 | 9.73 | 10.22 | +5.25% | 162,530 | 164,368,264 |
| 2024-02-21 | 9.32 | 10.28 | 9.2 | 9.71 | +2.32% | 130,083 | 127,701,256 |
| 2024-02-20 | 9.3 | 9.63 | 9.1 | 9.49 | +0.53% | 111,852 | 105,151,507 |
| 2024-02-19 | 9.16 | 9.65 | 9.06 | 9.44 | +6.19% | 122,214 | 114,625,422 |
| 2024-02-08 | 7.55 | 8.94 | 7.55 | 8.89 | +16.82% | 132,808 | 109,201,776 |
| 2024-02-07 | 8 | 8.21 | 7.48 | 7.61 | -5.23% | 106,541 | 84,014,422 |
| 2024-02-06 | 7.75 | 8.26 | 7.04 | 8.03 | +4.02% | 135,891 | 103,579,864 |
| 2024-02-05 | 8.98 | 8.98 | 7.56 | 7.72 | -14.22% | 132,098 | 106,095,888 |
| 2024-02-02 | 9.37 | 9.76 | 8.66 | 9 | -3.64% | 96,039 | 88,171,593 |
| 2024-02-01 | 9.34 | 9.72 | 9.01 | 9.34 | -1.37% | 84,434 | 78,966,747 |
| 2024-01-31 | 10.23 | 10.38 | 9.46 | 9.47 | -7.43% | 96,004 | 94,458,787 |
| 2024-01-30 | 10.88 | 10.89 | 10.23 | 10.23 | -6.23% | 86,971 | 91,635,316 |
| 2024-01-29 | 11.85 | 11.89 | 10.91 | 10.91 | -7.54% | 108,664 | 121,805,741 |
| 2024-01-26 | 11.99 | 12.3 | 11.78 | 11.8 | -2.16% | 96,033 | 115,711,477 |
| 2024-01-25 | 11.9 | 12.11 | 11.42 | 12.06 | +1.34% | 128,591 | 152,039,398 |
| 2024-01-24 | 11.56 | 12.2 | 11.42 | 11.9 | +2.32% | 137,514 | 162,407,394 |
| 2024-01-23 | 11.1 | 11.77 | 10.56 | 11.63 | +1.93% | 154,854 | 175,583,257 |
| 2024-01-22 | 13.34 | 13.39 | 11.29 | 11.41 | -16.16% | 250,005 | 308,614,467 |
| 2024-01-19 | 13.78 | 14 | 13.33 | 13.61 | -2.23% | 230,511 | 314,314,252 |
| 2024-01-18 | 13.08 | 13.94 | 13.01 | 13.92 | +4.19% | 304,860 | 415,064,548 |
| 2024-01-17 | 13.53 | 13.65 | 13.22 | 13.36 | -2.69% | 220,458 | 295,010,988 |
| 2024-01-16 | 13.18 | 13.74 | 13.06 | 13.73 | +4.49% | 297,560 | 401,721,657 |
| 2024-01-15 | 12.81 | 13.19 | 12.46 | 13.14 | +1.31% | 150,680 | 193,634,140 |
| 2024-01-12 | 13.49 | 13.58 | 12.96 | 12.97 | -3.35% | 172,131 | 227,231,129 |
| 2024-01-11 | 12.44 | 14.48 | 12.4 | 13.42 | +7.88% | 232,999 | 312,153,255 |
| 2024-01-10 | 12.79 | 12.86 | 12.34 | 12.44 | -4.23% | 120,033 | 150,243,849 |
| 2024-01-09 | 12.64 | 13.54 | 12.56 | 12.99 | +3.51% | 168,034 | 219,424,229 |
| 2024-01-08 | 13.26 | 13.26 | 12.54 | 12.55 | -5.43% | 185,462 | 238,332,808 |
| 2024-01-05 | 13.49 | 13.84 | 13.1 | 13.27 | -2.28% | 224,721 | 300,127,237 |
| 2024-01-04 | 12.95 | 13.98 | 12.69 | 13.58 | +5.52% | 217,804 | 293,740,840 |
| 2024-01-03 | 12.98 | 13.09 | 12.7 | 12.87 | -1% | 40,229 | 51,755,409 |
| 2024-01-02 | 13.23 | 13.23 | 12.91 | 13 | -0.61% | 38,118 | 49,691,408 |
| 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：