股票概览
9.55
-0.62%
-0.06
9.53
开盘价
9.61
最高价
9.2
最低价
81,501
成交量
数据更新至: 2024-05-20
技术指标
9.66
MA5 (5日均线)
9.59
MA10 (10日均线)
9.44
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 | 9.53 | 9.61 | 9.2 | 9.55 | -0.62% | 81,501 | 76,843,344 |
| 2024-05-17 | 9.66 | 9.85 | 9.51 | 9.61 | -1.74% | 54,278 | 52,215,832 |
| 2024-05-16 | 9.75 | 10.17 | 9.64 | 9.78 | -0.2% | 95,760 | 94,171,484 |
| 2024-05-15 | 9.61 | 9.83 | 9.49 | 9.8 | +2.51% | 75,285 | 73,162,500 |
| 2024-05-14 | 9.37 | 9.66 | 9.36 | 9.56 | +2.14% | 38,866 | 37,075,287 |
| 2024-05-13 | 9.41 | 9.43 | 9.22 | 9.36 | -0.74% | 20,528 | 19,168,168 |
| 2024-05-10 | 9.59 | 9.62 | 9.38 | 9.43 | -1.57% | 25,294 | 23,923,563 |
| 2024-05-09 | 9.48 | 9.64 | 9.41 | 9.58 | +0.84% | 35,431 | 33,941,024 |
| 2024-05-08 | 9.67 | 9.73 | 9.49 | 9.5 | -1.86% | 32,021 | 30,636,590 |
| 2024-05-07 | 9.72 | 9.76 | 9.62 | 9.68 | -0.41% | 19,865 | 19,235,576 |
| 2024-05-06 | 9.8 | 9.8 | 9.66 | 9.72 | +0.52% | 29,158 | 28,318,746 |
| 2024-04-30 | 9.63 | 9.77 | 9.53 | 9.67 | +0.42% | 28,673 | 27,639,871 |
| 2024-04-29 | 9.53 | 9.72 | 9.45 | 9.63 | -0.1% | 45,051 | 43,250,443 |
| 2024-04-26 | 9.1 | 9.83 | 8.9 | 9.64 | +5.01% | 54,632 | 51,096,908 |
| 2024-04-25 | 9.1 | 9.22 | 8.96 | 9.18 | +0.99% | 16,806 | 15,386,633 |
| 2024-04-24 | 9 | 9.09 | 8.92 | 9.09 | +0.55% | 13,850 | 12,510,951 |
| 2024-04-23 | 8.93 | 9.07 | 8.85 | 9.04 | +0.56% | 20,843 | 18,747,502 |
| 2024-04-22 | 8.88 | 9 | 8.57 | 8.99 | +1.24% | 21,083 | 18,670,719 |
| 2024-04-19 | 9.04 | 9.04 | 8.75 | 8.88 | -1.77% | 20,525 | 18,173,773 |
| 2024-04-18 | 9.01 | 9.18 | 8.9 | 9.04 | +1.01% | 26,431 | 23,933,260 |
| 2024-04-17 | 8.3 | 8.96 | 8.29 | 8.95 | +10.77% | 37,156 | 32,233,395 |
| 2024-04-16 | 8.9 | 8.9 | 8.08 | 8.08 | -9.01% | 37,804 | 31,638,900 |
| 2024-04-15 | 9.37 | 9.43 | 8.74 | 8.88 | -5.23% | 31,746 | 28,631,134 |
| 2024-04-12 | 9.52 | 9.52 | 9.35 | 9.37 | -1.06% | 14,791 | 13,949,750 |
| 2024-04-11 | 9.43 | 9.56 | 9.32 | 9.47 | +0.21% | 18,815 | 17,825,544 |
| 2024-04-10 | 9.58 | 9.77 | 9.39 | 9.45 | -2.28% | 22,051 | 21,064,931 |
| 2024-04-09 | 9.56 | 9.7 | 9.45 | 9.67 | +1.47% | 18,534 | 17,769,337 |
| 2024-04-08 | 9.8 | 9.81 | 9.53 | 9.53 | -2.76% | 22,306 | 21,598,258 |
| 2024-04-03 | 9.82 | 9.84 | 9.7 | 9.8 | 0% | 23,167 | 22,660,425 |
| 2024-04-02 | 9.79 | 9.92 | 9.7 | 9.8 | +0.1% | 26,825 | 26,262,627 |
| 2024-04-01 | 9.5 | 9.86 | 9.5 | 9.79 | +3.05% | 40,707 | 39,609,907 |
| 2024-03-29 | 9.3 | 9.58 | 9.25 | 9.5 | +1.71% | 23,345 | 22,056,429 |
| 2024-03-28 | 9.18 | 9.39 | 9.1 | 9.34 | +1.3% | 20,713 | 19,265,206 |
| 2024-03-27 | 9.42 | 9.46 | 9.19 | 9.22 | -2.23% | 18,021 | 16,840,960 |
| 2024-03-26 | 9.43 | 9.5 | 9.26 | 9.43 | +0.21% | 21,457 | 20,150,936 |
| 2024-03-25 | 9.6 | 9.67 | 9.4 | 9.41 | -2.28% | 26,062 | 24,864,364 |
| 2024-03-22 | 9.69 | 9.7 | 9.37 | 9.63 | -0.82% | 30,528 | 29,110,129 |
| 2024-03-21 | 9.83 | 9.87 | 9.59 | 9.71 | -0.92% | 29,395 | 28,546,413 |
| 2024-03-20 | 9.73 | 9.87 | 9.69 | 9.8 | 0% | 29,804 | 29,147,059 |
| 2024-03-19 | 9.86 | 9.93 | 9.78 | 9.8 | -0.71% | 25,333 | 24,920,386 |
| 2024-03-18 | 9.85 | 9.91 | 9.78 | 9.87 | +0.82% | 24,586 | 24,182,909 |
| 2024-03-15 | 9.64 | 9.82 | 9.53 | 9.79 | +1.45% | 19,827 | 19,260,874 |
| 2024-03-14 | 9.62 | 9.72 | 9.53 | 9.65 | -0.31% | 16,305 | 15,706,166 |
| 2024-03-13 | 9.69 | 9.78 | 9.57 | 9.68 | -0.31% | 18,730 | 18,079,535 |
| 2024-03-12 | 9.57 | 9.72 | 9.47 | 9.71 | +1.46% | 28,996 | 27,874,615 |
| 2024-03-11 | 9.46 | 9.58 | 9.36 | 9.57 | +1.06% | 20,708 | 19,619,100 |
| 2024-03-08 | 9.25 | 9.49 | 9.24 | 9.47 | +1.61% | 15,813 | 14,801,711 |
| 2024-03-07 | 9.41 | 9.51 | 9.29 | 9.32 | -0.64% | 19,891 | 18,688,758 |
| 2024-03-06 | 9.38 | 9.51 | 9.27 | 9.38 | -0.32% | 17,164 | 16,137,101 |
| 2024-03-05 | 9.67 | 9.69 | 9.37 | 9.41 | -2.89% | 17,964 | 17,064,818 |
| 2024-03-04 | 9.75 | 9.9 | 9.61 | 9.69 | -1.32% | 17,167 | 16,674,688 |
| 2024-03-01 | 9.58 | 9.85 | 9.5 | 9.82 | +2.61% | 29,141 | 28,163,610 |
| 2024-02-29 | 9.03 | 9.58 | 9.03 | 9.57 | +6.45% | 28,389 | 26,593,369 |
| 2024-02-28 | 9.76 | 9.85 | 8.96 | 8.99 | -8.08% | 40,923 | 38,807,640 |
| 2024-02-27 | 9.69 | 9.79 | 9.55 | 9.78 | +1.24% | 23,021 | 22,286,595 |
| 2024-02-26 | 9.7 | 9.84 | 9.57 | 9.66 | -0.31% | 25,367 | 24,628,401 |
| 2024-02-23 | 9.53 | 9.7 | 9.39 | 9.69 | +1.25% | 27,538 | 26,275,301 |
| 2024-02-22 | 9.31 | 9.57 | 9.23 | 9.57 | +2.24% | 26,800 | 25,223,150 |
| 2024-02-21 | 9.06 | 9.47 | 9.03 | 9.36 | +1.85% | 32,980 | 30,597,449 |
| 2024-02-20 | 9.04 | 9.2 | 8.86 | 9.19 | +1.32% | 30,021 | 27,096,252 |
| 2024-02-19 | 8.78 | 9.18 | 8.75 | 9.07 | +4.25% | 43,452 | 39,196,860 |
| 2024-02-08 | 7.62 | 8.75 | 7.6 | 8.7 | +10.69% | 50,377 | 41,345,728 |
| 2024-02-07 | 8.35 | 8.43 | 7.78 | 7.86 | -6.21% | 54,118 | 43,888,865 |
| 2024-02-06 | 7.78 | 8.64 | 7.33 | 8.38 | +6.35% | 43,492 | 34,643,471 |
| 2024-02-05 | 8.55 | 8.7 | 7.62 | 7.88 | -8.9% | 43,645 | 35,195,489 |
| 2024-02-02 | 8.86 | 9.02 | 8.15 | 8.65 | -2.37% | 30,970 | 26,756,060 |
| 2024-02-01 | 9.07 | 9.14 | 8.58 | 8.86 | -1.99% | 31,266 | 27,774,529 |
| 2024-01-31 | 9.36 | 9.54 | 8.97 | 9.04 | -4.74% | 29,833 | 27,492,877 |
| 2024-01-30 | 9.97 | 9.97 | 9.4 | 9.49 | -4.14% | 27,084 | 26,088,921 |
| 2024-01-29 | 10.25 | 10.31 | 9.81 | 9.9 | -1.98% | 28,262 | 28,017,178 |
| 2024-01-26 | 10.1 | 10.27 | 10.02 | 10.1 | 0% | 23,348 | 23,644,473 |
| 2024-01-25 | 9.57 | 10.14 | 9.47 | 10.1 | +5.21% | 31,921 | 31,387,160 |
| 2024-01-24 | 9.43 | 9.6 | 9.17 | 9.6 | +2.78% | 31,195 | 29,482,064 |
| 2024-01-23 | 9.16 | 9.45 | 8.98 | 9.34 | +0.97% | 35,620 | 32,801,252 |
| 2024-01-22 | 10.01 | 10.01 | 9.15 | 9.25 | -7.22% | 35,472 | 33,735,106 |
| 2024-01-19 | 9.97 | 10.19 | 9.9 | 9.97 | +0.2% | 22,285 | 22,341,700 |
| 2024-01-18 | 10.08 | 10.15 | 9.6 | 9.95 | -1.78% | 40,732 | 39,958,062 |
| 2024-01-17 | 10.32 | 10.43 | 10.13 | 10.13 | -1.84% | 22,215 | 22,854,990 |
| 2024-01-16 | 10.3 | 10.36 | 10.05 | 10.32 | +0.19% | 24,124 | 24,707,315 |
| 2024-01-15 | 10.28 | 10.39 | 10.26 | 10.3 | -0.1% | 17,608 | 18,152,881 |
| 2024-01-12 | 10.35 | 10.47 | 10.25 | 10.31 | -0.19% | 29,537 | 30,590,237 |
| 2024-01-11 | 10.2 | 10.35 | 10.14 | 10.33 | +1.47% | 19,671 | 20,162,383 |
| 2024-01-10 | 10.29 | 10.32 | 10.08 | 10.18 | -1.07% | 19,114 | 19,523,185 |
| 2024-01-09 | 10.07 | 10.29 | 10.07 | 10.29 | +2.49% | 26,704 | 27,269,935 |
| 2024-01-08 | 10.22 | 10.25 | 10.04 | 10.04 | -2.05% | 14,629 | 14,855,831 |
| 2024-01-05 | 10.4 | 10.45 | 10.18 | 10.25 | -1.06% | 17,332 | 17,882,329 |
| 2024-01-04 | 10.4 | 10.4 | 10.02 | 10.36 | +0.1% | 19,167 | 19,672,150 |
| 2024-01-03 | 10.38 | 10.42 | 10.22 | 10.35 | -0.29% | 20,443 | 21,089,570 |
| 2024-01-02 | 10.35 | 10.44 | 10.25 | 10.38 | +0.48% | 20,863 | 21,621,098 |
| 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：