股票概览
9.87
+4%
+0.38
9.58
开盘价
9.97
最高价
9.52
最低价
305,415
成交量
数据更新至: 2024-05-20
技术指标
9.48
MA5 (5日均线)
9.54
MA10 (10日均线)
9.68
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 | 9.58 | 9.97 | 9.52 | 9.87 | +4% | 305,415 | 297,856,537 |
| 2024-05-17 | 9.39 | 9.51 | 9.28 | 9.49 | +1.39% | 149,854 | 140,627,743 |
| 2024-05-16 | 9.39 | 9.5 | 9.29 | 9.36 | -0.11% | 160,314 | 150,576,965 |
| 2024-05-15 | 9.38 | 9.47 | 9.26 | 9.37 | +0.43% | 180,564 | 169,551,407 |
| 2024-05-14 | 9.58 | 9.6 | 9.18 | 9.33 | -2.41% | 343,058 | 319,601,309 |
| 2024-05-13 | 9.71 | 9.72 | 9.48 | 9.56 | -1.75% | 169,491 | 162,623,740 |
| 2024-05-10 | 9.73 | 9.79 | 9.57 | 9.73 | +0.41% | 171,602 | 166,125,790 |
| 2024-05-09 | 9.68 | 9.76 | 9.56 | 9.69 | 0% | 239,970 | 232,263,667 |
| 2024-05-08 | 9.36 | 9.8 | 9.36 | 9.69 | +3.64% | 454,127 | 437,879,911 |
| 2024-05-07 | 9.3 | 9.46 | 9.26 | 9.35 | +0.65% | 201,830 | 188,754,512 |
| 2024-05-06 | 9.08 | 9.29 | 9 | 9.29 | +2.88% | 268,562 | 246,552,493 |
| 2024-04-30 | 9.04 | 9.14 | 9.02 | 9.03 | -0.66% | 227,012 | 205,935,162 |
| 2024-04-29 | 8.91 | 9.13 | 8.78 | 9.09 | +1.68% | 391,766 | 352,942,388 |
| 2024-04-26 | 9.08 | 9.18 | 8.86 | 8.94 | -1.87% | 414,123 | 370,917,186 |
| 2024-04-25 | 9.06 | 9.22 | 8.98 | 9.11 | -0.22% | 411,886 | 373,632,511 |
| 2024-04-24 | 9.31 | 9.4 | 8.95 | 9.13 | -5.68% | 680,090 | 617,948,955 |
| 2024-04-23 | 9.68 | 9.78 | 9.68 | 9.68 | -10.04% | 308,795 | 298,943,676 |
| 2024-04-22 | 11.49 | 11.64 | 10.74 | 10.76 | -7.08% | 359,512 | 398,970,548 |
| 2024-04-19 | 11.57 | 11.74 | 11.4 | 11.58 | -0.34% | 224,707 | 260,227,184 |
| 2024-04-18 | 11.37 | 11.68 | 11.36 | 11.62 | +1.48% | 320,268 | 371,261,410 |
| 2024-04-17 | 11.31 | 11.45 | 11.21 | 11.45 | +0.79% | 215,366 | 244,339,085 |
| 2024-04-16 | 11.49 | 11.61 | 11.16 | 11.36 | -0.7% | 311,494 | 355,522,136 |
| 2024-04-15 | 11.15 | 11.53 | 11.15 | 11.44 | +2.42% | 267,209 | 303,548,313 |
| 2024-04-12 | 11.2 | 11.29 | 11.06 | 11.17 | -1.15% | 201,466 | 225,012,588 |
| 2024-04-11 | 11.14 | 11.64 | 11.01 | 11.3 | +0.89% | 333,322 | 376,514,120 |
| 2024-04-10 | 10.73 | 11.28 | 10.73 | 11.2 | +3.61% | 405,758 | 450,392,793 |
| 2024-04-09 | 10.63 | 10.83 | 10.49 | 10.81 | +0.75% | 212,631 | 226,990,124 |
| 2024-04-08 | 10.95 | 11 | 10.72 | 10.73 | -3.07% | 322,095 | 350,537,315 |
| 2024-04-03 | 10.58 | 11.07 | 10.56 | 11.07 | +4.53% | 324,291 | 352,013,828 |
| 2024-04-02 | 10.83 | 10.96 | 10.35 | 10.59 | -2.49% | 365,316 | 388,592,586 |
| 2024-04-01 | 10.83 | 10.95 | 10.56 | 10.86 | -1.99% | 223,414 | 240,784,358 |
| 2024-03-29 | 10.79 | 11.1 | 10.79 | 11.08 | +2.4% | 141,525 | 155,258,182 |
| 2024-03-28 | 10.8 | 10.93 | 10.7 | 10.82 | 0% | 103,351 | 111,801,469 |
| 2024-03-27 | 10.8 | 10.98 | 10.79 | 10.82 | +0.28% | 161,344 | 175,594,540 |
| 2024-03-26 | 11.13 | 11.25 | 10.69 | 10.79 | -3.66% | 290,893 | 316,435,643 |
| 2024-03-25 | 11.05 | 11.44 | 11.01 | 11.2 | -0.44% | 163,156 | 184,248,786 |
| 2024-03-22 | 11.28 | 11.4 | 11.21 | 11.25 | -0.53% | 111,003 | 125,300,564 |
| 2024-03-21 | 11.32 | 11.44 | 11.13 | 11.31 | -0.26% | 159,897 | 180,367,161 |
| 2024-03-20 | 11.31 | 11.49 | 11.25 | 11.34 | -0.26% | 139,495 | 158,619,268 |
| 2024-03-19 | 11.27 | 11.62 | 11.22 | 11.37 | +0.71% | 208,737 | 238,558,305 |
| 2024-03-18 | 11.3 | 11.32 | 11.12 | 11.29 | -1.4% | 191,802 | 215,520,042 |
| 2024-03-15 | 11.79 | 11.81 | 11.25 | 11.45 | -3.13% | 255,798 | 292,622,637 |
| 2024-03-14 | 11.48 | 11.82 | 11.42 | 11.82 | +3.05% | 225,352 | 263,235,144 |
| 2024-03-13 | 11.35 | 11.53 | 11.28 | 11.47 | +0.61% | 202,440 | 230,713,751 |
| 2024-03-12 | 11.61 | 11.72 | 11.32 | 11.4 | -2.9% | 276,903 | 317,505,964 |
| 2024-03-11 | 12.12 | 12.2 | 11.57 | 11.74 | -3.61% | 288,241 | 339,032,254 |
| 2024-03-08 | 12.3 | 12.3 | 11.98 | 12.18 | -1.06% | 206,808 | 250,559,109 |
| 2024-03-07 | 12.21 | 12.56 | 12.18 | 12.31 | +0.49% | 270,630 | 334,719,345 |
| 2024-03-06 | 12.03 | 12.36 | 12.01 | 12.25 | +1.49% | 214,215 | 261,377,434 |
| 2024-03-05 | 12.19 | 12.29 | 11.99 | 12.07 | -0.98% | 252,433 | 306,076,636 |
| 2024-03-04 | 11.62 | 12.2 | 11.52 | 12.19 | +5.18% | 370,190 | 441,318,789 |
| 2024-03-01 | 11.32 | 11.66 | 11.27 | 11.59 | +2.39% | 264,457 | 304,913,855 |
| 2024-02-29 | 11.23 | 11.35 | 11.2 | 11.32 | +0.09% | 173,095 | 195,223,712 |
| 2024-02-28 | 11.42 | 11.59 | 11.15 | 11.31 | -1.82% | 266,970 | 302,727,726 |
| 2024-02-27 | 11.45 | 11.68 | 11.31 | 11.52 | 0% | 224,866 | 258,184,060 |
| 2024-02-26 | 11.75 | 12.02 | 11.39 | 11.52 | -2.37% | 305,984 | 357,463,339 |
| 2024-02-23 | 12 | 12.09 | 11.66 | 11.8 | -1.83% | 269,917 | 319,152,753 |
| 2024-02-22 | 11.33 | 12.06 | 11.19 | 12.02 | +6.47% | 422,460 | 496,101,798 |
| 2024-02-21 | 11.2 | 11.48 | 11.19 | 11.29 | -0.27% | 359,311 | 408,714,824 |
| 2024-02-20 | 11.12 | 11.43 | 11.02 | 11.32 | +1.07% | 290,406 | 326,720,471 |
| 2024-02-19 | 10.7 | 11.23 | 10.55 | 11.2 | +5.16% | 388,219 | 423,343,582 |
| 2024-02-08 | 10.83 | 10.94 | 10.62 | 10.65 | -6.5% | 340,052 | 364,911,840 |
| 2024-02-07 | 11.06 | 11.45 | 10.94 | 11.39 | +2.71% | 380,943 | 429,160,446 |
| 2024-02-06 | 10.92 | 11.27 | 10.73 | 11.09 | +0.54% | 413,529 | 453,603,868 |
| 2024-02-05 | 11.11 | 11.27 | 10.85 | 11.03 | -1.25% | 348,191 | 386,244,969 |
| 2024-02-02 | 11.24 | 11.42 | 11.01 | 11.17 | +0.36% | 320,299 | 360,118,880 |
| 2024-02-01 | 11.22 | 11.32 | 11.06 | 11.13 | -1.68% | 213,997 | 238,990,826 |
| 2024-01-31 | 11.29 | 11.53 | 11.23 | 11.32 | -0.26% | 199,311 | 227,231,009 |
| 2024-01-30 | 11.55 | 11.57 | 11.33 | 11.35 | -1.9% | 148,532 | 169,840,700 |
| 2024-01-29 | 11.65 | 11.7 | 11.53 | 11.57 | -0.69% | 181,828 | 210,966,361 |
| 2024-01-26 | 11.58 | 11.7 | 11.53 | 11.65 | -0.17% | 191,724 | 222,686,032 |
| 2024-01-25 | 11.22 | 11.7 | 11.2 | 11.67 | +4.01% | 331,343 | 380,122,731 |
| 2024-01-24 | 11 | 11.32 | 10.95 | 11.22 | +1.81% | 285,880 | 319,045,290 |
| 2024-01-23 | 10.75 | 11.09 | 10.63 | 11.02 | +2.23% | 244,491 | 265,998,618 |
| 2024-01-22 | 11.06 | 11.13 | 10.6 | 10.78 | -3.32% | 228,521 | 248,690,298 |
| 2024-01-19 | 11.37 | 11.43 | 11.08 | 11.15 | -1.93% | 163,938 | 183,873,888 |
| 2024-01-18 | 11.43 | 11.48 | 11.06 | 11.37 | -1.04% | 263,666 | 296,162,264 |
| 2024-01-17 | 11.57 | 11.72 | 11.49 | 11.49 | -1.12% | 196,229 | 227,977,883 |
| 2024-01-16 | 11.49 | 11.62 | 11.34 | 11.62 | +1.4% | 224,953 | 258,854,431 |
| 2024-01-15 | 11.52 | 11.59 | 11.38 | 11.46 | -0.35% | 197,290 | 226,519,491 |
| 2024-01-12 | 11.45 | 11.59 | 11.39 | 11.5 | +0.44% | 153,585 | 176,495,679 |
| 2024-01-11 | 11.58 | 11.6 | 11.31 | 11.45 | -0.78% | 327,892 | 374,774,630 |
| 2024-01-10 | 11.73 | 11.83 | 11.52 | 11.54 | -1.87% | 259,454 | 301,292,127 |
| 2024-01-09 | 11.55 | 11.85 | 11.49 | 11.76 | +0.94% | 254,107 | 296,808,417 |
| 2024-01-08 | 11.55 | 11.78 | 11.44 | 11.65 | +0.26% | 288,392 | 335,681,839 |
| 2024-01-05 | 11.7 | 11.88 | 11.55 | 11.62 | -0.34% | 317,286 | 371,250,756 |
| 2024-01-04 | 11.65 | 11.75 | 11.53 | 11.66 | +0.6% | 260,923 | 303,469,229 |
| 2024-01-03 | 11.45 | 11.71 | 11.4 | 11.59 | +0.87% | 355,590 | 411,709,435 |
| 2024-01-02 | 11.03 | 11.59 | 11.03 | 11.49 | +4.08% | 452,891 | 517,025,811 |
| 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：