股票概览
9.85
+1.65%
+0.16
9.68
开盘价
9.89
最高价
9.66
最低价
117,581
成交量
数据更新至: 2024-05-20
技术指标
9.65
MA5 (5日均线)
9.74
MA10 (10日均线)
9.93
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 | 9.68 | 9.89 | 9.66 | 9.85 | +1.65% | 117,581 | 115,389,966 |
| 2024-05-17 | 9.56 | 9.7 | 9.47 | 9.69 | +1.68% | 100,815 | 96,880,842 |
| 2024-05-16 | 9.6 | 9.65 | 9.51 | 9.53 | -0.1% | 65,031 | 62,351,220 |
| 2024-05-15 | 9.63 | 9.67 | 9.49 | 9.54 | -0.83% | 81,329 | 77,903,087 |
| 2024-05-14 | 9.66 | 9.78 | 9.59 | 9.62 | +0.21% | 82,785 | 79,866,516 |
| 2024-05-13 | 9.78 | 9.78 | 9.56 | 9.6 | -2.54% | 121,710 | 117,242,281 |
| 2024-05-10 | 10.05 | 10.09 | 9.79 | 9.85 | -1.99% | 142,248 | 140,301,274 |
| 2024-05-09 | 9.76 | 10.08 | 9.75 | 10.05 | +3.08% | 156,214 | 155,919,501 |
| 2024-05-08 | 9.91 | 9.91 | 9.72 | 9.75 | -1.71% | 118,263 | 115,805,657 |
| 2024-05-07 | 9.87 | 9.95 | 9.76 | 9.92 | +0.51% | 133,464 | 131,926,267 |
| 2024-05-06 | 9.66 | 10.05 | 9.66 | 9.87 | +2.6% | 336,721 | 333,985,598 |
| 2024-04-30 | 10.21 | 10.26 | 9.62 | 9.62 | -10.01% | 444,460 | 433,704,961 |
| 2024-04-29 | 10.41 | 10.72 | 10.4 | 10.69 | +3.29% | 136,951 | 145,268,867 |
| 2024-04-26 | 9.97 | 10.39 | 9.95 | 10.35 | +3.6% | 147,263 | 150,593,771 |
| 2024-04-25 | 9.96 | 10.16 | 9.79 | 9.99 | +0.2% | 100,262 | 100,211,318 |
| 2024-04-24 | 9.9 | 10.08 | 9.89 | 9.97 | +0.81% | 121,609 | 121,375,498 |
| 2024-04-23 | 10.11 | 10.25 | 9.85 | 9.89 | -2.18% | 132,351 | 131,982,899 |
| 2024-04-22 | 10.05 | 10.36 | 10.01 | 10.11 | -1.56% | 126,688 | 128,597,602 |
| 2024-04-19 | 10.36 | 10.52 | 10.2 | 10.27 | -2% | 148,704 | 153,092,936 |
| 2024-04-18 | 10.68 | 10.68 | 10.39 | 10.48 | -2.15% | 144,217 | 151,956,218 |
| 2024-04-17 | 10.5 | 10.84 | 10.5 | 10.71 | +3.18% | 143,646 | 153,488,918 |
| 2024-04-16 | 10.88 | 10.93 | 10.36 | 10.38 | -4.95% | 165,542 | 174,439,306 |
| 2024-04-15 | 11.24 | 11.24 | 10.71 | 10.92 | -0.46% | 177,619 | 194,866,149 |
| 2024-04-12 | 11.17 | 11.25 | 10.88 | 10.97 | -2.4% | 193,597 | 213,210,060 |
| 2024-04-11 | 11.02 | 11.68 | 10.85 | 11.24 | +1.81% | 256,170 | 289,362,658 |
| 2024-04-10 | 11.38 | 11.6 | 10.93 | 11.04 | -2.99% | 176,105 | 197,594,595 |
| 2024-04-09 | 11 | 11.39 | 10.94 | 11.38 | +3.64% | 139,260 | 156,494,725 |
| 2024-04-08 | 11.35 | 11.36 | 10.97 | 10.98 | -3.51% | 127,991 | 142,775,933 |
| 2024-04-03 | 11.33 | 11.47 | 11.22 | 11.38 | +0.53% | 121,164 | 137,603,287 |
| 2024-04-02 | 11.4 | 11.43 | 11.19 | 11.32 | -0.35% | 78,620 | 88,686,612 |
| 2024-04-01 | 11.11 | 11.4 | 11.08 | 11.36 | +2.25% | 78,578 | 88,938,143 |
| 2024-03-29 | 11.03 | 11.12 | 10.87 | 11.11 | +1.28% | 54,387 | 59,789,398 |
| 2024-03-28 | 10.71 | 11.09 | 10.66 | 10.97 | +2.62% | 67,204 | 73,423,453 |
| 2024-03-27 | 11.12 | 11.18 | 10.68 | 10.69 | -4.04% | 77,099 | 83,946,056 |
| 2024-03-26 | 11.1 | 11.27 | 10.97 | 11.14 | -0.27% | 75,666 | 84,100,241 |
| 2024-03-25 | 11.48 | 11.5 | 11.14 | 11.17 | -2.45% | 95,007 | 107,812,228 |
| 2024-03-22 | 11.6 | 11.64 | 11.39 | 11.45 | -1.21% | 83,490 | 95,974,228 |
| 2024-03-21 | 11.63 | 11.73 | 11.46 | 11.59 | -0.34% | 93,517 | 108,279,864 |
| 2024-03-20 | 11.47 | 11.64 | 11.4 | 11.63 | +1.57% | 101,044 | 116,603,665 |
| 2024-03-19 | 11.43 | 11.57 | 11.36 | 11.45 | +0.09% | 111,031 | 127,378,485 |
| 2024-03-18 | 11.26 | 11.45 | 11.23 | 11.44 | +1.15% | 125,414 | 142,006,287 |
| 2024-03-15 | 11.07 | 11.31 | 10.95 | 11.31 | +3.01% | 130,067 | 144,775,826 |
| 2024-03-14 | 11.13 | 11.19 | 10.88 | 10.98 | -1.35% | 85,425 | 94,259,867 |
| 2024-03-13 | 11.1 | 11.21 | 11.06 | 11.13 | +0.54% | 94,737 | 105,467,330 |
| 2024-03-12 | 11.08 | 11.18 | 10.98 | 11.07 | +0.09% | 86,116 | 95,319,679 |
| 2024-03-11 | 10.92 | 11.08 | 10.9 | 11.06 | +1.56% | 84,451 | 92,775,862 |
| 2024-03-08 | 10.85 | 10.95 | 10.76 | 10.89 | +0.83% | 68,787 | 74,668,378 |
| 2024-03-07 | 10.97 | 11.1 | 10.8 | 10.8 | -0.46% | 110,548 | 121,096,943 |
| 2024-03-06 | 10.82 | 11 | 10.65 | 10.85 | +0.28% | 83,474 | 90,240,235 |
| 2024-03-05 | 11.07 | 11.1 | 10.77 | 10.82 | -1.55% | 126,475 | 138,390,622 |
| 2024-03-04 | 11.08 | 11.15 | 10.85 | 10.99 | -0.63% | 127,866 | 140,307,772 |
| 2024-03-01 | 11.17 | 11.23 | 10.88 | 11.06 | +1% | 162,423 | 179,364,399 |
| 2024-02-29 | 10.4 | 10.95 | 10.37 | 10.95 | +5.29% | 138,504 | 148,637,954 |
| 2024-02-28 | 10.92 | 11.1 | 10.4 | 10.4 | -4.59% | 165,089 | 178,517,944 |
| 2024-02-27 | 10.51 | 10.9 | 10.37 | 10.9 | +3.71% | 118,629 | 126,472,827 |
| 2024-02-26 | 10.51 | 10.7 | 10.41 | 10.51 | +0.77% | 109,743 | 115,766,006 |
| 2024-02-23 | 10.26 | 10.45 | 10.17 | 10.43 | +1.86% | 117,999 | 121,690,634 |
| 2024-02-22 | 10.11 | 10.26 | 10.06 | 10.24 | +1.39% | 85,092 | 86,713,759 |
| 2024-02-21 | 9.99 | 10.43 | 9.93 | 10.1 | +0.8% | 125,269 | 127,368,710 |
| 2024-02-20 | 10 | 10.06 | 9.87 | 10.02 | -0.1% | 100,645 | 100,460,334 |
| 2024-02-19 | 10.03 | 10.13 | 9.85 | 10.03 | +0.3% | 165,428 | 165,262,711 |
| 2024-02-08 | 10.1 | 10.21 | 9.82 | 10 | +1.94% | 247,563 | 248,351,909 |
| 2024-02-07 | 8.93 | 9.81 | 8.89 | 9.81 | +9.98% | 150,257 | 143,270,369 |
| 2024-02-06 | 8.28 | 8.96 | 8.07 | 8.92 | +7.21% | 155,626 | 132,405,032 |
| 2024-02-05 | 8.96 | 8.96 | 8.07 | 8.32 | -7.25% | 176,036 | 148,294,472 |
| 2024-02-02 | 9.4 | 9.64 | 8.6 | 8.97 | -4.98% | 146,968 | 134,051,494 |
| 2024-02-01 | 9.5 | 9.75 | 9.34 | 9.44 | -1.67% | 87,112 | 82,980,496 |
| 2024-01-31 | 10.1 | 10.19 | 9.6 | 9.6 | -5.42% | 95,377 | 93,878,514 |
| 2024-01-30 | 10.5 | 10.55 | 10.15 | 10.15 | -3.79% | 53,637 | 55,600,452 |
| 2024-01-29 | 10.91 | 10.93 | 10.55 | 10.55 | -2.41% | 66,402 | 71,001,597 |
| 2024-01-26 | 10.83 | 10.94 | 10.79 | 10.81 | -0.18% | 67,182 | 72,901,549 |
| 2024-01-25 | 10.42 | 10.84 | 10.34 | 10.83 | +3.93% | 91,767 | 98,022,790 |
| 2024-01-24 | 10.35 | 10.45 | 9.95 | 10.42 | +1.36% | 81,147 | 83,005,182 |
| 2024-01-23 | 10.27 | 10.35 | 10.04 | 10.28 | +0.78% | 71,987 | 73,621,278 |
| 2024-01-22 | 10.8 | 10.86 | 10.1 | 10.2 | -6.08% | 77,167 | 80,911,270 |
| 2024-01-19 | 10.9 | 10.99 | 10.81 | 10.86 | -1% | 42,688 | 46,493,036 |
| 2024-01-18 | 10.95 | 11.05 | 10.55 | 10.97 | -0.18% | 85,628 | 92,340,347 |
| 2024-01-17 | 11.28 | 11.32 | 10.98 | 10.99 | -2.83% | 50,399 | 56,178,417 |
| 2024-01-16 | 11.37 | 11.39 | 11.17 | 11.31 | -0.53% | 52,130 | 58,708,501 |
| 2024-01-15 | 11.39 | 11.49 | 11.27 | 11.37 | -0.35% | 41,148 | 46,815,060 |
| 2024-01-12 | 11.49 | 11.56 | 11.4 | 11.41 | -0.95% | 39,579 | 45,400,222 |
| 2024-01-11 | 11.3 | 11.57 | 11.29 | 11.52 | +1.77% | 56,455 | 64,593,213 |
| 2024-01-10 | 11.4 | 11.53 | 11.2 | 11.32 | -0.61% | 53,440 | 60,710,041 |
| 2024-01-09 | 11.46 | 11.55 | 11.34 | 11.39 | -0.18% | 68,281 | 78,118,193 |
| 2024-01-08 | 11.83 | 11.84 | 11.4 | 11.41 | -3.88% | 71,487 | 82,389,953 |
| 2024-01-05 | 12.07 | 12.17 | 11.77 | 11.87 | -1.9% | 87,698 | 104,800,488 |
| 2024-01-04 | 12.2 | 12.24 | 12 | 12.1 | -1.31% | 46,972 | 56,859,587 |
| 2024-01-03 | 12.33 | 12.37 | 12.13 | 12.26 | -0.65% | 52,113 | 63,840,306 |
| 2024-01-02 | 12.41 | 12.45 | 12.31 | 12.34 | -0.4% | 54,590 | 67,632,431 |
| 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：