股票概览
9.71
-2.12%
-0.21
9.83
开盘价
9.95
最高价
9.65
最低价
169,624
成交量
数据更新至: 2024-05-20
技术指标
9.75
MA5 (5日均线)
10.09
MA10 (10日均线)
10.38
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 | 9.83 | 9.95 | 9.65 | 9.71 | -2.12% | 169,624 | 165,936,387 |
| 2024-05-17 | 10.06 | 10.14 | 9.73 | 9.92 | +1.54% | 187,229 | 185,563,278 |
| 2024-05-16 | 9.63 | 9.89 | 9.59 | 9.77 | +2.09% | 144,957 | 140,984,150 |
| 2024-05-15 | 9.7 | 9.89 | 9.55 | 9.57 | -1.95% | 132,757 | 128,571,157 |
| 2024-05-14 | 9.83 | 10.14 | 9.68 | 9.76 | +0.51% | 135,419 | 133,028,539 |
| 2024-05-13 | 10.14 | 10.28 | 9.65 | 9.71 | -4.99% | 197,075 | 193,557,343 |
| 2024-05-10 | 10.75 | 10.85 | 10.2 | 10.22 | -4.93% | 260,267 | 271,782,908 |
| 2024-05-09 | 10.74 | 10.87 | 10.62 | 10.75 | -0.92% | 263,373 | 282,927,985 |
| 2024-05-08 | 10.51 | 11.07 | 10.28 | 10.85 | +2.46% | 461,993 | 494,387,252 |
| 2024-05-07 | 10.34 | 10.71 | 10.3 | 10.59 | +3.62% | 341,762 | 359,464,539 |
| 2024-05-06 | 9.68 | 10.31 | 9.66 | 10.22 | +7.24% | 338,828 | 342,310,835 |
| 2024-04-30 | 10.36 | 10.45 | 9.36 | 9.53 | -8.1% | 383,339 | 372,673,847 |
| 2024-04-29 | 10.02 | 10.49 | 9.96 | 10.37 | +1.77% | 281,378 | 290,245,947 |
| 2024-04-26 | 10.24 | 10.58 | 10.1 | 10.19 | -1.45% | 339,811 | 351,756,359 |
| 2024-04-25 | 10.93 | 11.11 | 10.25 | 10.34 | -2.54% | 366,732 | 389,422,936 |
| 2024-04-24 | 10.38 | 10.95 | 10.08 | 10.61 | +1.63% | 361,715 | 385,009,491 |
| 2024-04-23 | 10.24 | 11.13 | 10.24 | 10.44 | -9.61% | 469,834 | 498,990,471 |
| 2024-04-22 | 11.9 | 12.26 | 11.45 | 11.55 | -5.94% | 388,855 | 460,609,323 |
| 2024-04-19 | 11.2 | 12.28 | 10.91 | 12.28 | +9.25% | 561,812 | 654,123,622 |
| 2024-04-18 | 11.1 | 11.74 | 11 | 11.24 | +0.18% | 460,330 | 523,117,188 |
| 2024-04-17 | 9.77 | 11.25 | 9.77 | 11.22 | +19.11% | 461,094 | 492,180,903 |
| 2024-04-16 | 10.83 | 10.89 | 9.4 | 9.42 | -11.96% | 396,657 | 394,071,521 |
| 2024-04-15 | 12 | 12.25 | 10.6 | 10.7 | -11.72% | 412,329 | 461,881,718 |
| 2024-04-12 | 12.78 | 13.24 | 12 | 12.12 | -7.2% | 373,606 | 472,213,464 |
| 2024-04-11 | 12.18 | 13.36 | 11.96 | 13.06 | +4.06% | 456,608 | 590,393,351 |
| 2024-04-10 | 12.14 | 12.88 | 11.66 | 12.55 | +2.87% | 473,595 | 584,216,891 |
| 2024-04-09 | 12.88 | 13.47 | 12.04 | 12.2 | -6.87% | 482,780 | 614,867,727 |
| 2024-04-08 | 13.5 | 14.33 | 12.95 | 13.1 | -6.23% | 536,261 | 733,685,144 |
| 2024-04-03 | 12.9 | 14.26 | 12.21 | 13.97 | +6.07% | 705,737 | 932,164,663 |
| 2024-04-02 | 13.58 | 14.64 | 13.02 | 13.17 | -5.12% | 736,498 | 1,016,329,965 |
| 2024-04-01 | 12.66 | 13.97 | 12.47 | 13.88 | +10.6% | 682,046 | 904,925,688 |
| 2024-03-29 | 12.2 | 13.49 | 12.01 | 12.55 | +0.4% | 729,418 | 936,798,498 |
| 2024-03-28 | 11.15 | 12.58 | 10.95 | 12.5 | +14.26% | 662,288 | 783,405,784 |
| 2024-03-27 | 12.13 | 12.28 | 10.88 | 10.94 | -12.2% | 520,475 | 600,881,611 |
| 2024-03-26 | 12 | 13.44 | 11.55 | 12.46 | -0.24% | 705,074 | 872,134,490 |
| 2024-03-25 | 10.72 | 13 | 10.72 | 12.49 | +11.12% | 678,659 | 801,617,971 |
| 2024-03-22 | 10.5 | 11.77 | 9.96 | 11.24 | +10.2% | 603,654 | 647,476,014 |
| 2024-03-21 | 9.53 | 10.29 | 9.52 | 10.2 | +7.03% | 309,973 | 305,933,058 |
| 2024-03-20 | 9.24 | 9.58 | 9.2 | 9.53 | +3.25% | 128,719 | 121,439,376 |
| 2024-03-19 | 9.4 | 9.41 | 9.22 | 9.23 | -1.7% | 100,291 | 93,170,058 |
| 2024-03-18 | 9.3 | 9.41 | 9.16 | 9.39 | +1.51% | 129,215 | 120,112,488 |
| 2024-03-15 | 8.99 | 9.45 | 8.94 | 9.25 | +2.78% | 116,632 | 106,912,932 |
| 2024-03-14 | 9.23 | 9.36 | 8.85 | 9 | -1.1% | 84,090 | 76,336,627 |
| 2024-03-13 | 9.07 | 9.23 | 8.88 | 9.1 | +0.78% | 82,665 | 74,843,909 |
| 2024-03-12 | 8.88 | 9.03 | 8.77 | 9.03 | +2.5% | 99,368 | 88,737,813 |
| 2024-03-11 | 8.54 | 8.82 | 8.49 | 8.81 | +2.8% | 95,274 | 82,149,810 |
| 2024-03-08 | 8.59 | 8.7 | 8.39 | 8.57 | -0.46% | 81,553 | 69,445,065 |
| 2024-03-07 | 8.93 | 8.96 | 8.6 | 8.61 | -2.71% | 71,315 | 62,499,294 |
| 2024-03-06 | 8.89 | 9.05 | 8.69 | 8.85 | -0.45% | 67,575 | 59,796,049 |
| 2024-03-05 | 9.17 | 9.19 | 8.83 | 8.89 | -2.95% | 61,981 | 55,546,757 |
| 2024-03-04 | 9.28 | 9.35 | 8.97 | 9.16 | -0.22% | 64,375 | 58,721,135 |
| 2024-03-01 | 9.15 | 9.23 | 8.97 | 9.18 | +2% | 70,024 | 63,796,593 |
| 2024-02-29 | 8.6 | 9.01 | 8.6 | 9 | +4.29% | 79,067 | 69,962,689 |
| 2024-02-28 | 9.65 | 9.77 | 8.62 | 8.63 | -8.29% | 139,812 | 129,221,289 |
| 2024-02-27 | 9.07 | 9.41 | 8.99 | 9.41 | +2.95% | 71,750 | 66,345,339 |
| 2024-02-26 | 8.91 | 9.32 | 8.85 | 9.14 | +2.35% | 89,231 | 80,945,493 |
| 2024-02-23 | 8.74 | 8.94 | 8.58 | 8.93 | +2.76% | 70,678 | 62,034,251 |
| 2024-02-22 | 8.4 | 8.7 | 8.31 | 8.69 | +2.36% | 71,838 | 61,713,742 |
| 2024-02-21 | 8.23 | 8.72 | 8.13 | 8.49 | +2.04% | 94,701 | 80,574,364 |
| 2024-02-20 | 8.39 | 8.39 | 8.04 | 8.32 | -0.48% | 85,038 | 69,792,619 |
| 2024-02-19 | 8.25 | 8.45 | 8.12 | 8.36 | +2.45% | 135,187 | 112,241,600 |
| 2024-02-08 | 7.43 | 8.32 | 7.41 | 8.16 | +9.24% | 150,927 | 120,052,412 |
| 2024-02-07 | 7.54 | 7.71 | 7.28 | 7.47 | -0.53% | 145,782 | 109,489,967 |
| 2024-02-06 | 6.9 | 7.68 | 6.68 | 7.51 | +6.83% | 147,511 | 105,360,994 |
| 2024-02-05 | 7.94 | 7.95 | 6.93 | 7.03 | -11.46% | 157,682 | 115,661,364 |
| 2024-02-02 | 8.43 | 8.56 | 7.63 | 7.94 | -6.04% | 120,922 | 97,922,152 |
| 2024-02-01 | 8.52 | 8.75 | 8.36 | 8.45 | -1.29% | 79,617 | 68,061,461 |
| 2024-01-31 | 8.89 | 9.04 | 8.48 | 8.56 | -5.41% | 69,229 | 60,582,082 |
| 2024-01-30 | 9.33 | 9.43 | 9 | 9.05 | -2.69% | 62,809 | 57,829,649 |
| 2024-01-29 | 9.61 | 9.71 | 9.27 | 9.3 | -2.92% | 60,790 | 57,420,044 |
| 2024-01-26 | 9.83 | 9.96 | 9.53 | 9.58 | -2.74% | 74,779 | 72,694,033 |
| 2024-01-25 | 9.36 | 9.87 | 9.35 | 9.85 | +4.9% | 81,070 | 78,144,419 |
| 2024-01-24 | 9.3 | 9.45 | 9.02 | 9.39 | +0.97% | 83,649 | 77,414,981 |
| 2024-01-23 | 9.3 | 9.33 | 9.09 | 9.3 | +0.11% | 90,964 | 83,975,923 |
| 2024-01-22 | 9.82 | 9.83 | 9.18 | 9.29 | -5.3% | 82,252 | 78,439,569 |
| 2024-01-19 | 9.98 | 10.07 | 9.78 | 9.81 | -1.31% | 80,622 | 79,639,846 |
| 2024-01-18 | 10.03 | 10.05 | 9.6 | 9.94 | -1% | 118,644 | 116,211,606 |
| 2024-01-17 | 10.4 | 10.47 | 10.03 | 10.04 | -3.74% | 64,647 | 65,843,735 |
| 2024-01-16 | 10.53 | 10.58 | 10.24 | 10.43 | -1.14% | 69,350 | 71,990,108 |
| 2024-01-15 | 10.58 | 10.64 | 10.42 | 10.55 | -0.57% | 58,613 | 61,794,458 |
| 2024-01-12 | 10.78 | 10.86 | 10.61 | 10.61 | -1.76% | 86,347 | 92,783,194 |
| 2024-01-11 | 10.87 | 10.99 | 10.72 | 10.8 | -0.74% | 101,852 | 110,348,245 |
| 2024-01-10 | 10.93 | 11.02 | 10.7 | 10.88 | -0.82% | 57,091 | 62,024,513 |
| 2024-01-09 | 10.9 | 11.1 | 10.84 | 10.97 | +0.73% | 67,986 | 74,497,063 |
| 2024-01-08 | 11.19 | 11.22 | 10.88 | 10.89 | -2.68% | 58,446 | 64,352,105 |
| 2024-01-05 | 11.38 | 11.46 | 11.14 | 11.19 | -1.58% | 58,429 | 66,071,072 |
| 2024-01-04 | 11.57 | 11.59 | 11.25 | 11.37 | -1.9% | 79,834 | 90,684,689 |
| 2024-01-03 | 11.95 | 11.95 | 11.49 | 11.59 | -3.42% | 106,541 | 123,690,717 |
| 2024-01-02 | 11.85 | 12.1 | 11.78 | 12 | +1.61% | 93,050 | 111,482,259 |
| 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：