股票概览
9.82
+1.76%
+0.17
9.65
开盘价
9.87
最高价
9.57
最低价
51,430
成交量
数据更新至: 2024-05-20
技术指标
9.65
MA5 (5日均线)
9.53
MA10 (10日均线)
9.31
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 | 9.65 | 9.87 | 9.57 | 9.82 | +1.76% | 51,430 | 50,295,052 |
| 2024-05-17 | 9.57 | 9.69 | 9.49 | 9.65 | +0.84% | 38,093 | 36,530,166 |
| 2024-05-16 | 9.63 | 9.75 | 9.52 | 9.57 | -0.52% | 46,459 | 44,810,621 |
| 2024-05-15 | 9.6 | 9.85 | 9.5 | 9.62 | +0.1% | 63,484 | 61,476,249 |
| 2024-05-14 | 9.39 | 9.63 | 9.34 | 9.61 | +3% | 51,823 | 49,317,439 |
| 2024-05-13 | 9.4 | 9.52 | 9.17 | 9.33 | -1.58% | 45,188 | 42,297,893 |
| 2024-05-10 | 9.51 | 9.65 | 9.41 | 9.48 | 0% | 43,195 | 41,080,476 |
| 2024-05-09 | 9.35 | 9.55 | 9.35 | 9.48 | +1.17% | 46,087 | 43,654,231 |
| 2024-05-08 | 9.4 | 9.61 | 9.32 | 9.37 | -0.32% | 61,929 | 58,447,686 |
| 2024-05-07 | 9.31 | 9.45 | 9.3 | 9.4 | +0.97% | 58,603 | 54,929,239 |
| 2024-05-06 | 9.17 | 9.34 | 9.15 | 9.31 | +1.75% | 67,240 | 62,221,111 |
| 2024-04-30 | 9.28 | 9.35 | 9.08 | 9.15 | -1.4% | 74,552 | 68,579,903 |
| 2024-04-29 | 9.27 | 9.35 | 9.15 | 9.28 | +0.43% | 97,869 | 90,484,370 |
| 2024-04-26 | 9.08 | 9.31 | 8.94 | 9.24 | +1.09% | 53,040 | 48,581,950 |
| 2024-04-25 | 9.1 | 9.15 | 8.97 | 9.14 | +1.11% | 36,779 | 33,380,389 |
| 2024-04-24 | 8.8 | 9.05 | 8.76 | 9.04 | +3.08% | 47,323 | 42,295,158 |
| 2024-04-23 | 8.75 | 8.99 | 8.74 | 8.77 | -0.79% | 46,255 | 40,963,896 |
| 2024-04-22 | 8.89 | 9.06 | 8.55 | 8.84 | -1.45% | 70,022 | 61,644,349 |
| 2024-04-19 | 9.21 | 9.29 | 8.86 | 8.97 | -1.75% | 62,576 | 56,300,803 |
| 2024-04-18 | 8.85 | 9.3 | 8.79 | 9.13 | +3.16% | 93,976 | 85,442,022 |
| 2024-04-17 | 8.3 | 8.95 | 8.3 | 8.85 | +8.32% | 84,258 | 73,145,969 |
| 2024-04-16 | 8.81 | 8.89 | 8.1 | 8.17 | -8.41% | 95,136 | 79,143,536 |
| 2024-04-15 | 9.38 | 9.49 | 8.74 | 8.92 | -5.01% | 100,521 | 90,823,765 |
| 2024-04-12 | 9.72 | 9.78 | 9.37 | 9.39 | -2.49% | 92,465 | 88,091,310 |
| 2024-04-11 | 9.6 | 10.05 | 9.51 | 9.63 | -1.23% | 122,582 | 119,592,295 |
| 2024-04-10 | 9.92 | 10.18 | 9.62 | 9.75 | +0.52% | 144,119 | 141,881,188 |
| 2024-04-09 | 9.42 | 9.88 | 9.35 | 9.7 | -3.87% | 205,438 | 197,684,400 |
| 2024-04-08 | 10.52 | 10.69 | 10.09 | 10.09 | -9.99% | 176,901 | 180,607,934 |
| 2024-04-03 | 10.56 | 12.14 | 10.32 | 11.21 | +1.54% | 405,682 | 464,142,986 |
| 2024-04-02 | 11.04 | 11.04 | 11.04 | 11.04 | +9.96% | 26,694 | 29,469,988 |
| 2024-04-01 | 10.03 | 10.04 | 10 | 10.04 | +9.97% | 55,282 | 55,480,821 |
| 2024-03-29 | 9.1 | 9.13 | 9.1 | 9.13 | +10% | 32,059 | 29,250,487 |
| 2024-03-28 | 8.16 | 8.38 | 8.1 | 8.3 | +1.72% | 38,372 | 31,749,151 |
| 2024-03-27 | 8.36 | 8.5 | 8.16 | 8.16 | -2.86% | 33,758 | 28,146,492 |
| 2024-03-26 | 8.27 | 8.46 | 8.18 | 8.4 | +1.69% | 38,833 | 32,384,368 |
| 2024-03-25 | 8.42 | 8.54 | 8.24 | 8.26 | -2.94% | 46,933 | 39,338,732 |
| 2024-03-22 | 8.73 | 8.73 | 8.4 | 8.51 | -1.85% | 42,348 | 36,202,910 |
| 2024-03-21 | 8.59 | 8.73 | 8.54 | 8.67 | +1.17% | 40,320 | 34,819,382 |
| 2024-03-20 | 8.37 | 8.68 | 8.36 | 8.57 | +2.02% | 46,652 | 39,819,896 |
| 2024-03-19 | 8.4 | 8.48 | 8.35 | 8.4 | +0.36% | 38,888 | 32,701,707 |
| 2024-03-18 | 8.24 | 8.38 | 8.2 | 8.37 | +2.07% | 42,713 | 35,368,579 |
| 2024-03-15 | 8.08 | 8.2 | 8.04 | 8.2 | +0.99% | 45,917 | 37,417,343 |
| 2024-03-14 | 8.11 | 8.15 | 7.95 | 8.12 | +0.12% | 44,177 | 35,651,790 |
| 2024-03-13 | 8.15 | 8.33 | 8 | 8.11 | -0.86% | 52,215 | 42,205,174 |
| 2024-03-12 | 8.05 | 8.19 | 7.97 | 8.18 | +2.25% | 50,367 | 40,753,352 |
| 2024-03-11 | 7.79 | 8.01 | 7.79 | 8 | +2.17% | 47,453 | 37,561,773 |
| 2024-03-08 | 7.72 | 7.86 | 7.67 | 7.83 | +2.09% | 50,115 | 38,996,902 |
| 2024-03-07 | 7.63 | 7.81 | 7.62 | 7.67 | +0.39% | 41,389 | 31,923,390 |
| 2024-03-06 | 7.53 | 7.71 | 7.52 | 7.64 | +1.19% | 36,874 | 28,101,067 |
| 2024-03-05 | 7.76 | 7.8 | 7.51 | 7.55 | -2.96% | 48,996 | 37,310,961 |
| 2024-03-04 | 7.95 | 8.02 | 7.67 | 7.78 | -2.14% | 54,424 | 42,443,485 |
| 2024-03-01 | 8.03 | 8.15 | 7.88 | 7.95 | -0.87% | 53,674 | 42,686,615 |
| 2024-02-29 | 7.77 | 8.02 | 7.63 | 8.02 | +2.69% | 76,096 | 60,036,831 |
| 2024-02-28 | 8.63 | 8.8 | 7.78 | 7.81 | -9.29% | 114,925 | 95,496,850 |
| 2024-02-27 | 8.37 | 8.61 | 8.25 | 8.61 | +2.62% | 58,405 | 49,749,553 |
| 2024-02-26 | 8.22 | 8.54 | 8.14 | 8.39 | +1.82% | 75,314 | 62,824,199 |
| 2024-02-23 | 8.02 | 8.27 | 7.97 | 8.24 | +3.13% | 60,550 | 49,052,121 |
| 2024-02-22 | 7.72 | 8.05 | 7.67 | 7.99 | +2.96% | 71,640 | 56,579,317 |
| 2024-02-21 | 7.41 | 7.95 | 7.4 | 7.76 | +3.19% | 89,882 | 69,540,447 |
| 2024-02-20 | 7.4 | 7.56 | 7.16 | 7.52 | +1.48% | 76,261 | 56,442,708 |
| 2024-02-19 | 7.17 | 7.41 | 7.1 | 7.41 | +3.35% | 116,464 | 84,724,492 |
| 2024-02-08 | 6.8 | 7.25 | 6.41 | 7.17 | +2.14% | 176,233 | 119,315,969 |
| 2024-02-07 | 7.81 | 7.81 | 7.02 | 7.02 | -10% | 132,234 | 93,450,559 |
| 2024-02-06 | 7.8 | 8.05 | 7.8 | 7.8 | -10.03% | 104,981 | 82,183,194 |
| 2024-02-05 | 9 | 9.2 | 8.67 | 8.67 | -9.97% | 34,475 | 30,130,355 |
| 2024-02-02 | 10.59 | 10.69 | 9.63 | 9.63 | -10% | 105,125 | 104,651,945 |
| 2024-02-01 | 10.56 | 11.54 | 10.05 | 10.7 | -1.83% | 156,432 | 170,496,365 |
| 2024-01-31 | 10.89 | 11.38 | 10.6 | 10.9 | -1.36% | 162,226 | 177,954,534 |
| 2024-01-30 | 10.84 | 11.38 | 10.3 | 11.05 | -1.6% | 170,963 | 188,310,911 |
| 2024-01-29 | 10.8 | 11.64 | 10.8 | 11.23 | +1.72% | 234,922 | 261,474,962 |
| 2024-01-26 | 12 | 12.54 | 10.69 | 11.04 | -3.16% | 293,468 | 342,016,971 |
| 2024-01-25 | 10.1 | 11.4 | 10.05 | 11.4 | +10.04% | 208,454 | 228,638,110 |
| 2024-01-24 | 9.45 | 10.36 | 9.42 | 10.36 | +9.98% | 100,894 | 100,778,436 |
| 2024-01-23 | 9.65 | 9.67 | 9.22 | 9.42 | -1.67% | 28,442 | 26,703,347 |
| 2024-01-22 | 10.29 | 10.29 | 9.47 | 9.58 | -6.9% | 32,214 | 31,840,977 |
| 2024-01-19 | 10.24 | 10.4 | 10.05 | 10.29 | +1.28% | 27,937 | 28,658,514 |
| 2024-01-18 | 10.41 | 10.46 | 9.92 | 10.16 | -2.59% | 26,725 | 27,052,571 |
| 2024-01-17 | 10.6 | 10.75 | 10.4 | 10.43 | -2.07% | 19,191 | 20,328,184 |
| 2024-01-16 | 10.69 | 10.83 | 10.46 | 10.65 | -0.37% | 19,340 | 20,465,046 |
| 2024-01-15 | 10.69 | 10.87 | 10.66 | 10.69 | -0.56% | 17,745 | 19,027,677 |
| 2024-01-12 | 10.76 | 11.05 | 10.71 | 10.75 | -0.83% | 27,775 | 30,145,330 |
| 2024-01-11 | 10.88 | 10.95 | 10.71 | 10.84 | +0.84% | 20,222 | 21,880,772 |
| 2024-01-10 | 10.79 | 10.86 | 10.66 | 10.75 | +0.19% | 14,639 | 15,768,799 |
| 2024-01-09 | 10.64 | 10.83 | 10.51 | 10.73 | +1.8% | 22,477 | 24,102,522 |
| 2024-01-08 | 10.68 | 10.77 | 10.51 | 10.54 | -1.22% | 19,233 | 20,423,935 |
| 2024-01-05 | 10.84 | 10.92 | 10.62 | 10.67 | -1.66% | 24,255 | 26,090,858 |
| 2024-01-04 | 10.86 | 11.01 | 10.78 | 10.85 | +0.28% | 28,745 | 31,322,735 |
| 2024-01-03 | 10.9 | 10.99 | 10.73 | 10.82 | -1.19% | 27,016 | 29,274,067 |
| 2024-01-02 | 10.69 | 11.02 | 10.66 | 10.95 | +2.43% | 46,730 | 50,931,856 |
| 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：