股票概览
9.68
+0.21%
+0.02
9.66
开盘价
9.74
最高价
9.61
最低价
30,377
成交量
数据更新至: 2024-05-20
技术指标
9.65
MA5 (5日均线)
9.80
MA10 (10日均线)
9.96
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 | 9.66 | 9.74 | 9.61 | 9.68 | +0.21% | 30,377 | 29,415,555 |
| 2024-05-17 | 9.58 | 9.66 | 9.5 | 9.66 | +0.84% | 20,707 | 19,896,754 |
| 2024-05-16 | 9.62 | 9.69 | 9.55 | 9.58 | -0.21% | 28,463 | 27,346,435 |
| 2024-05-15 | 9.74 | 9.74 | 9.58 | 9.6 | -1.44% | 26,961 | 25,993,796 |
| 2024-05-14 | 9.59 | 9.8 | 9.59 | 9.74 | +1.56% | 40,141 | 39,038,406 |
| 2024-05-13 | 9.85 | 9.85 | 9.57 | 9.59 | -2.74% | 47,565 | 45,939,240 |
| 2024-05-10 | 10.05 | 10.09 | 9.84 | 9.86 | -1.89% | 49,803 | 49,283,672 |
| 2024-05-09 | 9.98 | 10.16 | 9.97 | 10.05 | +0.2% | 37,005 | 37,321,996 |
| 2024-05-08 | 10.16 | 10.44 | 10 | 10.03 | -2.05% | 78,179 | 79,049,890 |
| 2024-05-07 | 10.3 | 10.35 | 10.2 | 10.24 | -1.16% | 44,509 | 45,609,264 |
| 2024-05-06 | 10.23 | 10.38 | 10.22 | 10.36 | +2.57% | 68,694 | 70,916,543 |
| 2024-04-30 | 10.27 | 10.32 | 10.08 | 10.1 | -1.66% | 61,529 | 62,598,016 |
| 2024-04-29 | 10.12 | 10.27 | 10.11 | 10.27 | +1.28% | 91,275 | 93,119,052 |
| 2024-04-26 | 10.01 | 10.26 | 9.95 | 10.14 | -0.98% | 105,407 | 106,552,346 |
| 2024-04-25 | 10.12 | 10.58 | 10.12 | 10.24 | +0.2% | 63,867 | 65,770,187 |
| 2024-04-24 | 9.99 | 10.24 | 9.99 | 10.22 | +1.69% | 45,880 | 46,636,325 |
| 2024-04-23 | 9.96 | 10.09 | 9.93 | 10.05 | +0.6% | 39,869 | 39,937,299 |
| 2024-04-22 | 9.81 | 10.05 | 9.57 | 9.99 | +1.11% | 52,526 | 52,059,972 |
| 2024-04-19 | 9.8 | 10.05 | 9.8 | 9.88 | -1.2% | 42,368 | 42,000,074 |
| 2024-04-18 | 9.9 | 10.29 | 9.8 | 10 | +1.11% | 59,940 | 60,157,876 |
| 2024-04-17 | 9.27 | 9.92 | 9.19 | 9.89 | +8.92% | 69,299 | 66,887,568 |
| 2024-04-16 | 9.8 | 9.89 | 9.07 | 9.08 | -8.28% | 73,761 | 68,765,304 |
| 2024-04-15 | 10.03 | 10.21 | 9.7 | 9.9 | -1.79% | 66,449 | 65,956,992 |
| 2024-04-12 | 10.16 | 10.38 | 10.07 | 10.08 | -0.98% | 38,376 | 39,171,754 |
| 2024-04-11 | 10.03 | 10.35 | 9.91 | 10.18 | +0.99% | 45,710 | 46,621,542 |
| 2024-04-10 | 10.3 | 10.3 | 9.91 | 10.08 | -2.33% | 50,842 | 51,128,072 |
| 2024-04-09 | 10.28 | 10.38 | 10.22 | 10.32 | -0.29% | 44,044 | 45,318,935 |
| 2024-04-08 | 10.36 | 10.55 | 10.31 | 10.35 | -0.77% | 55,963 | 58,267,582 |
| 2024-04-03 | 10.81 | 10.87 | 10.39 | 10.43 | -3.6% | 66,238 | 69,636,857 |
| 2024-04-02 | 11.05 | 11.18 | 10.76 | 10.82 | -2.26% | 78,593 | 85,771,907 |
| 2024-04-01 | 10.79 | 11.4 | 10.78 | 11.07 | +5.43% | 120,815 | 134,082,204 |
| 2024-03-29 | 10.32 | 10.57 | 10.3 | 10.5 | +1.25% | 57,329 | 59,824,767 |
| 2024-03-28 | 10.14 | 10.51 | 10.05 | 10.37 | +1.87% | 113,499 | 117,390,738 |
| 2024-03-27 | 10.91 | 10.92 | 10.18 | 10.18 | -6.18% | 100,046 | 104,663,076 |
| 2024-03-26 | 10.82 | 11.09 | 10.7 | 10.85 | -0.37% | 70,515 | 76,677,113 |
| 2024-03-25 | 11.15 | 11.4 | 10.83 | 10.89 | -2.33% | 100,406 | 111,646,236 |
| 2024-03-22 | 11.43 | 11.7 | 11.15 | 11.15 | -4.37% | 138,971 | 156,811,749 |
| 2024-03-21 | 11.16 | 12.08 | 11.16 | 11.66 | +0.6% | 293,675 | 341,516,590 |
| 2024-03-20 | 11.19 | 11.71 | 10.9 | 11.59 | +4.41% | 300,724 | 337,721,843 |
| 2024-03-19 | 11.63 | 12.15 | 11.01 | 11.1 | -1.77% | 373,896 | 427,789,294 |
| 2024-03-18 | 10.34 | 11.3 | 10.33 | 11.3 | +10.03% | 228,551 | 251,688,094 |
| 2024-03-15 | 9.82 | 10.38 | 9.73 | 10.27 | +4.26% | 139,073 | 140,550,172 |
| 2024-03-14 | 9.98 | 10.18 | 9.75 | 9.85 | -1.4% | 72,346 | 71,739,784 |
| 2024-03-13 | 9.81 | 10.22 | 9.78 | 9.99 | +1.83% | 99,463 | 99,589,483 |
| 2024-03-12 | 9.7 | 9.86 | 9.67 | 9.81 | +1.13% | 75,830 | 74,166,456 |
| 2024-03-11 | 9.6 | 9.72 | 9.48 | 9.7 | +0.41% | 83,034 | 79,821,963 |
| 2024-03-08 | 9.65 | 9.79 | 9.47 | 9.66 | 0% | 75,269 | 72,533,210 |
| 2024-03-07 | 9.86 | 10.15 | 9.63 | 9.66 | -2.42% | 123,771 | 121,043,011 |
| 2024-03-06 | 10.4 | 10.4 | 9.66 | 9.9 | -4.9% | 215,291 | 214,092,423 |
| 2024-03-05 | 9.58 | 10.55 | 9.25 | 10.41 | +8.55% | 180,390 | 179,965,633 |
| 2024-03-04 | 9.59 | 9.7 | 9.38 | 9.59 | -0.1% | 57,952 | 55,291,597 |
| 2024-03-01 | 9.58 | 9.7 | 9.43 | 9.6 | +1.16% | 47,348 | 45,200,954 |
| 2024-02-29 | 8.98 | 9.52 | 8.9 | 9.49 | +4.63% | 73,063 | 68,193,205 |
| 2024-02-28 | 9.9 | 10.02 | 9.01 | 9.07 | -7.73% | 108,312 | 103,745,637 |
| 2024-02-27 | 9.45 | 9.84 | 9.37 | 9.83 | +4.8% | 89,331 | 86,575,242 |
| 2024-02-26 | 9.29 | 9.53 | 9.2 | 9.38 | +0.75% | 83,947 | 78,941,776 |
| 2024-02-23 | 9 | 9.4 | 8.9 | 9.31 | +3.67% | 82,264 | 75,251,109 |
| 2024-02-22 | 8.81 | 9 | 8.8 | 8.98 | +0.56% | 60,349 | 53,776,727 |
| 2024-02-21 | 8.76 | 9.36 | 8.76 | 8.93 | +2.88% | 93,786 | 85,379,943 |
| 2024-02-20 | 8.69 | 8.74 | 8.5 | 8.68 | -0.12% | 43,934 | 37,947,754 |
| 2024-02-19 | 8.31 | 8.89 | 8.31 | 8.69 | +5.08% | 75,254 | 65,213,225 |
| 2024-02-08 | 7.56 | 8.27 | 7.5 | 8.27 | +9.97% | 92,121 | 73,121,488 |
| 2024-02-07 | 7.75 | 7.97 | 7.41 | 7.52 | -1.96% | 71,863 | 55,470,179 |
| 2024-02-06 | 7.45 | 7.98 | 6.95 | 7.67 | +2.95% | 73,861 | 54,629,144 |
| 2024-02-05 | 8.18 | 8.18 | 7.44 | 7.45 | -9.92% | 89,248 | 68,336,702 |
| 2024-02-02 | 8.84 | 9.04 | 7.97 | 8.27 | -6.66% | 80,337 | 67,918,704 |
| 2024-02-01 | 8.85 | 9.11 | 8.65 | 8.86 | -0.45% | 54,272 | 48,247,266 |
| 2024-01-31 | 9.35 | 9.47 | 8.87 | 8.9 | -5.02% | 73,159 | 66,216,427 |
| 2024-01-30 | 9.6 | 9.81 | 9.35 | 9.37 | -3.3% | 60,354 | 57,802,587 |
| 2024-01-29 | 10.38 | 10.45 | 9.68 | 9.69 | -6.56% | 110,661 | 109,831,103 |
| 2024-01-26 | 10.58 | 10.58 | 10.31 | 10.37 | -2.72% | 80,421 | 83,905,495 |
| 2024-01-25 | 10.07 | 10.74 | 9.86 | 10.66 | +5.75% | 120,089 | 124,694,573 |
| 2024-01-24 | 9.82 | 10.11 | 9.49 | 10.08 | +2.96% | 97,657 | 95,812,723 |
| 2024-01-23 | 9.85 | 10.03 | 9.4 | 9.79 | -3.93% | 116,035 | 113,245,478 |
| 2024-01-22 | 10.74 | 10.74 | 9.94 | 10.19 | +2.83% | 142,473 | 147,198,252 |
| 2024-01-19 | 10.09 | 10.12 | 9.9 | 9.91 | -1.49% | 31,802 | 31,762,545 |
| 2024-01-18 | 10.12 | 10.22 | 9.75 | 10.06 | -1.28% | 50,262 | 49,965,101 |
| 2024-01-17 | 10.47 | 10.5 | 10.19 | 10.19 | -2.77% | 24,216 | 25,014,751 |
| 2024-01-16 | 10.48 | 10.59 | 10.36 | 10.48 | 0% | 23,437 | 24,529,348 |
| 2024-01-15 | 10.5 | 10.6 | 10.44 | 10.48 | -0.1% | 23,933 | 25,172,167 |
| 2024-01-12 | 10.59 | 10.69 | 10.48 | 10.49 | -0.76% | 24,221 | 25,646,476 |
| 2024-01-11 | 10.39 | 10.65 | 10.35 | 10.57 | +2.13% | 28,636 | 30,115,097 |
| 2024-01-10 | 10.5 | 10.55 | 10.35 | 10.35 | -1.62% | 24,162 | 25,179,850 |
| 2024-01-09 | 10.44 | 10.61 | 10.42 | 10.52 | +0.77% | 32,211 | 33,861,335 |
| 2024-01-08 | 10.68 | 10.72 | 10.44 | 10.44 | -2.16% | 37,758 | 39,871,423 |
| 2024-01-05 | 10.97 | 11.04 | 10.62 | 10.67 | -3% | 53,259 | 57,527,828 |
| 2024-01-04 | 11.01 | 11.12 | 10.96 | 11 | -0.72% | 23,288 | 25,633,251 |
| 2024-01-03 | 11.21 | 11.21 | 11.02 | 11.08 | -1.07% | 30,846 | 34,230,431 |
| 2024-01-02 | 11.21 | 11.37 | 11.18 | 11.2 | -0.27% | 33,241 | 37,506,574 |
| 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：