股票概览
10.04
+1.93%
+0.19
9.96
开盘价
10.19
最高价
9.95
最低价
69,555
成交量
数据更新至: 2024-05-20
技术指标
9.75
MA5 (5日均线)
9.83
MA10 (10日均线)
9.67
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 | 9.96 | 10.19 | 9.95 | 10.04 | +1.93% | 69,555 | 70,035,434 |
| 2024-05-17 | 9.63 | 9.85 | 9.59 | 9.85 | +2.18% | 28,587 | 27,825,873 |
| 2024-05-16 | 9.69 | 9.73 | 9.6 | 9.64 | +0.63% | 32,000 | 30,960,374 |
| 2024-05-15 | 9.65 | 9.74 | 9.53 | 9.58 | -0.83% | 23,822 | 22,958,281 |
| 2024-05-14 | 9.71 | 9.8 | 9.62 | 9.66 | -0.82% | 32,940 | 31,938,348 |
| 2024-05-13 | 9.9 | 9.9 | 9.64 | 9.74 | -1.81% | 46,710 | 45,484,400 |
| 2024-05-10 | 10 | 10.1 | 9.87 | 9.92 | -0.9% | 53,043 | 52,833,160 |
| 2024-05-09 | 9.9 | 10.01 | 9.8 | 10.01 | +1.73% | 59,247 | 58,810,576 |
| 2024-05-08 | 9.94 | 10 | 9.81 | 9.84 | -1.3% | 45,410 | 44,914,851 |
| 2024-05-07 | 9.75 | 10.02 | 9.72 | 9.97 | +2.26% | 51,683 | 51,371,083 |
| 2024-05-06 | 9.85 | 9.95 | 9.71 | 9.75 | -0.71% | 35,459 | 34,748,745 |
| 2024-04-30 | 9.9 | 9.92 | 9.75 | 9.82 | -0.91% | 44,731 | 43,962,372 |
| 2024-04-29 | 9.43 | 9.99 | 9.42 | 9.91 | +5.43% | 89,779 | 87,871,106 |
| 2024-04-26 | 9.3 | 9.5 | 9.2 | 9.4 | -1.78% | 69,705 | 65,114,595 |
| 2024-04-25 | 9.57 | 9.73 | 9.53 | 9.57 | -0.21% | 44,180 | 42,547,037 |
| 2024-04-24 | 9.37 | 9.61 | 9.28 | 9.59 | +2.57% | 42,481 | 40,439,083 |
| 2024-04-23 | 9.46 | 9.48 | 9.24 | 9.35 | -1.48% | 39,641 | 37,115,347 |
| 2024-04-22 | 9.18 | 9.59 | 9.06 | 9.49 | +3.26% | 62,188 | 58,481,089 |
| 2024-04-19 | 9.12 | 9.2 | 8.9 | 9.19 | +1.21% | 38,144 | 34,741,744 |
| 2024-04-18 | 8.9 | 9.24 | 8.82 | 9.08 | +2.14% | 46,435 | 42,072,256 |
| 2024-04-17 | 8.43 | 8.92 | 8.41 | 8.89 | +6.47% | 56,579 | 49,252,575 |
| 2024-04-16 | 8.89 | 9.01 | 8.29 | 8.35 | -7.73% | 70,631 | 60,328,875 |
| 2024-04-15 | 9.34 | 9.44 | 8.9 | 9.05 | -2.37% | 56,340 | 51,373,388 |
| 2024-04-12 | 9.38 | 9.45 | 9.24 | 9.27 | -1.38% | 23,343 | 21,829,448 |
| 2024-04-11 | 9.3 | 9.53 | 9.28 | 9.4 | -0.11% | 32,929 | 31,039,445 |
| 2024-04-10 | 9.65 | 9.65 | 9.31 | 9.41 | -2.39% | 51,005 | 48,104,999 |
| 2024-04-09 | 9.58 | 9.69 | 9.54 | 9.64 | +0.63% | 27,137 | 26,097,474 |
| 2024-04-08 | 9.83 | 9.89 | 9.57 | 9.58 | -3.23% | 38,456 | 37,380,951 |
| 2024-04-03 | 10.02 | 10.02 | 9.8 | 9.9 | -1.3% | 31,275 | 30,881,791 |
| 2024-04-02 | 9.96 | 10.09 | 9.84 | 10.03 | +0.7% | 44,443 | 44,434,281 |
| 2024-04-01 | 9.9 | 9.97 | 9.83 | 9.96 | +1.43% | 34,850 | 34,488,318 |
| 2024-03-29 | 9.63 | 9.84 | 9.59 | 9.82 | +1.97% | 35,748 | 34,751,303 |
| 2024-03-28 | 9.31 | 9.74 | 9.3 | 9.63 | +3.33% | 47,028 | 44,970,611 |
| 2024-03-27 | 9.59 | 9.7 | 9.32 | 9.32 | -3.42% | 31,733 | 30,041,376 |
| 2024-03-26 | 9.76 | 9.85 | 9.46 | 9.65 | -1.13% | 35,875 | 34,580,794 |
| 2024-03-25 | 9.95 | 10.01 | 9.76 | 9.76 | -2.59% | 35,041 | 34,756,692 |
| 2024-03-22 | 10.19 | 10.25 | 9.97 | 10.02 | -2.15% | 32,075 | 32,279,557 |
| 2024-03-21 | 10.11 | 10.28 | 10.04 | 10.24 | +1.39% | 48,552 | 49,411,334 |
| 2024-03-20 | 9.98 | 10.12 | 9.98 | 10.1 | +0.6% | 31,901 | 32,098,898 |
| 2024-03-19 | 10.15 | 10.15 | 10.02 | 10.04 | -1.28% | 45,048 | 45,389,269 |
| 2024-03-18 | 9.87 | 10.23 | 9.86 | 10.17 | +2.42% | 71,451 | 71,781,955 |
| 2024-03-15 | 9.77 | 9.93 | 9.67 | 9.93 | +2.06% | 30,299 | 29,622,670 |
| 2024-03-14 | 9.81 | 9.9 | 9.61 | 9.73 | -1.22% | 36,085 | 35,161,145 |
| 2024-03-13 | 9.88 | 10 | 9.73 | 9.85 | +0.1% | 39,481 | 39,017,832 |
| 2024-03-12 | 9.72 | 9.84 | 9.58 | 9.84 | +1.97% | 45,719 | 44,458,354 |
| 2024-03-11 | 9.56 | 9.65 | 9.44 | 9.65 | +1.58% | 37,192 | 35,560,271 |
| 2024-03-08 | 9.4 | 9.58 | 9.25 | 9.5 | +1.06% | 44,300 | 41,717,559 |
| 2024-03-07 | 9.6 | 9.62 | 9.37 | 9.4 | -1.26% | 40,553 | 38,504,128 |
| 2024-03-06 | 9.49 | 9.62 | 9.29 | 9.52 | +0.53% | 40,703 | 38,452,871 |
| 2024-03-05 | 9.59 | 9.69 | 9.41 | 9.47 | -1.35% | 41,108 | 39,269,171 |
| 2024-03-04 | 9.67 | 9.76 | 9.39 | 9.6 | -0.31% | 41,237 | 39,417,111 |
| 2024-03-01 | 9.49 | 9.67 | 9.44 | 9.63 | +1.58% | 51,507 | 49,393,624 |
| 2024-02-29 | 9.11 | 9.49 | 9.06 | 9.48 | +3.83% | 59,174 | 55,257,560 |
| 2024-02-28 | 9.79 | 9.99 | 9.11 | 9.13 | -7.22% | 87,246 | 83,561,983 |
| 2024-02-27 | 9.42 | 9.86 | 9.35 | 9.84 | +4.24% | 60,311 | 58,310,059 |
| 2024-02-26 | 9.31 | 9.68 | 9.25 | 9.44 | +1.51% | 49,434 | 46,804,459 |
| 2024-02-23 | 9.1 | 9.32 | 9.03 | 9.3 | +2.31% | 48,924 | 44,923,046 |
| 2024-02-22 | 8.92 | 9.14 | 8.89 | 9.09 | +1.91% | 36,197 | 32,689,045 |
| 2024-02-21 | 8.79 | 9.14 | 8.62 | 8.92 | +1.36% | 61,161 | 55,064,915 |
| 2024-02-20 | 8.85 | 8.85 | 8.66 | 8.8 | -0.56% | 41,621 | 36,446,381 |
| 2024-02-19 | 8.79 | 9.04 | 8.63 | 8.85 | +2.19% | 72,667 | 64,247,298 |
| 2024-02-08 | 7.9 | 8.7 | 7.88 | 8.66 | +9.48% | 93,216 | 77,578,715 |
| 2024-02-07 | 7.91 | 8.12 | 7.72 | 7.91 | +0.64% | 83,519 | 66,215,297 |
| 2024-02-06 | 7.46 | 8 | 7.11 | 7.86 | +3.29% | 87,366 | 65,901,926 |
| 2024-02-05 | 8.37 | 8.37 | 7.61 | 7.61 | -9.94% | 106,174 | 82,867,167 |
| 2024-02-02 | 9 | 9.13 | 8.14 | 8.45 | -6.11% | 68,060 | 58,648,037 |
| 2024-02-01 | 8.98 | 9.19 | 8.85 | 9 | -1.1% | 48,511 | 43,658,776 |
| 2024-01-31 | 9.51 | 9.61 | 9.07 | 9.1 | -6.09% | 57,032 | 53,018,976 |
| 2024-01-30 | 9.83 | 9.94 | 9.62 | 9.69 | -2.12% | 36,698 | 36,037,980 |
| 2024-01-29 | 10.19 | 10.23 | 9.85 | 9.9 | -2.94% | 41,672 | 41,610,671 |
| 2024-01-26 | 10.09 | 10.26 | 9.98 | 10.2 | +1.39% | 41,377 | 42,116,118 |
| 2024-01-25 | 9.57 | 10.08 | 9.51 | 10.06 | +5.45% | 54,799 | 54,093,190 |
| 2024-01-24 | 9.44 | 9.58 | 9.14 | 9.54 | +1.49% | 40,094 | 37,568,588 |
| 2024-01-23 | 9.27 | 9.45 | 9.09 | 9.4 | +0.43% | 41,283 | 38,423,314 |
| 2024-01-22 | 9.88 | 9.95 | 9.17 | 9.36 | -5.93% | 64,029 | 61,381,354 |
| 2024-01-19 | 10.03 | 10.13 | 9.95 | 9.95 | -1.19% | 29,015 | 29,086,092 |
| 2024-01-18 | 10.15 | 10.19 | 9.81 | 10.07 | -1.76% | 54,660 | 54,488,295 |
| 2024-01-17 | 10.52 | 10.52 | 10.23 | 10.25 | -2.84% | 29,583 | 30,720,760 |
| 2024-01-16 | 10.7 | 10.78 | 10.43 | 10.55 | -1.49% | 42,617 | 45,049,203 |
| 2024-01-15 | 10.83 | 10.88 | 10.7 | 10.71 | -1.83% | 34,131 | 36,734,182 |
| 2024-01-12 | 10.86 | 10.95 | 10.77 | 10.91 | +0.37% | 29,397 | 31,961,989 |
| 2024-01-11 | 10.68 | 10.89 | 10.66 | 10.87 | +1.49% | 28,838 | 31,120,636 |
| 2024-01-10 | 10.8 | 10.89 | 10.55 | 10.71 | -0.56% | 29,257 | 31,379,283 |
| 2024-01-09 | 10.83 | 10.91 | 10.72 | 10.77 | +0.47% | 30,611 | 33,096,423 |
| 2024-01-08 | 11.04 | 11.09 | 10.72 | 10.72 | -3.77% | 52,512 | 56,991,372 |
| 2024-01-05 | 11.34 | 11.43 | 11.07 | 11.14 | -2.71% | 43,979 | 49,338,309 |
| 2024-01-04 | 11.45 | 11.52 | 11.35 | 11.45 | -0.26% | 29,998 | 34,284,024 |
| 2024-01-03 | 11.52 | 11.68 | 11.39 | 11.48 | -1.2% | 40,883 | 46,974,687 |
| 2024-01-02 | 11.43 | 11.79 | 11.4 | 11.62 | +1.66% | 67,176 | 78,369,744 |
| 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：