股票概览
9.86
+1.02%
+0.1
9.77
开盘价
9.88
最高价
9.72
最低价
35,718
成交量
数据更新至: 2024-05-20
技术指标
9.74
MA5 (5日均线)
9.74
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 | 9.77 | 9.88 | 9.72 | 9.86 | +1.02% | 35,718 | 35,130,379 |
| 2024-05-17 | 9.66 | 9.76 | 9.65 | 9.76 | +0.93% | 27,016 | 26,214,659 |
| 2024-05-16 | 9.66 | 9.74 | 9.64 | 9.67 | +0.1% | 20,652 | 20,022,781 |
| 2024-05-15 | 9.74 | 9.75 | 9.65 | 9.66 | -0.92% | 20,925 | 20,264,656 |
| 2024-05-14 | 9.65 | 9.76 | 9.64 | 9.75 | +0.72% | 27,513 | 26,727,782 |
| 2024-05-13 | 9.76 | 9.8 | 9.62 | 9.68 | -1.22% | 30,485 | 29,581,193 |
| 2024-05-10 | 9.82 | 9.89 | 9.77 | 9.8 | -0.2% | 32,574 | 31,981,970 |
| 2024-05-09 | 9.63 | 9.82 | 9.63 | 9.82 | +1.55% | 37,998 | 37,143,417 |
| 2024-05-08 | 9.72 | 9.79 | 9.66 | 9.67 | -0.62% | 34,366 | 33,359,846 |
| 2024-05-07 | 9.76 | 9.79 | 9.63 | 9.73 | +0.41% | 35,204 | 34,150,641 |
| 2024-05-06 | 9.5 | 9.73 | 9.5 | 9.69 | +2.54% | 59,840 | 57,570,984 |
| 2024-04-30 | 9.52 | 9.58 | 9.4 | 9.45 | -4.06% | 79,499 | 75,447,501 |
| 2024-04-29 | 9.65 | 9.85 | 9.61 | 9.85 | +2.07% | 48,713 | 47,651,763 |
| 2024-04-26 | 9.64 | 9.67 | 9.56 | 9.65 | +0.1% | 33,769 | 32,509,726 |
| 2024-04-25 | 9.58 | 9.69 | 9.56 | 9.64 | 0% | 19,934 | 19,201,677 |
| 2024-04-24 | 9.6 | 9.8 | 9.58 | 9.64 | +0.84% | 24,485 | 23,627,699 |
| 2024-04-23 | 9.53 | 9.59 | 9.44 | 9.56 | +0.53% | 22,641 | 21,577,705 |
| 2024-04-22 | 9.39 | 9.57 | 9.35 | 9.51 | +0.32% | 23,493 | 22,294,659 |
| 2024-04-19 | 9.53 | 9.53 | 9.39 | 9.48 | -0.94% | 23,637 | 22,337,005 |
| 2024-04-18 | 9.56 | 9.69 | 9.45 | 9.57 | +0.31% | 36,428 | 34,874,534 |
| 2024-04-17 | 9.34 | 9.55 | 9.33 | 9.54 | +3.36% | 43,113 | 40,735,951 |
| 2024-04-16 | 9.42 | 9.53 | 9.22 | 9.23 | -4.85% | 72,455 | 67,751,026 |
| 2024-04-15 | 9.83 | 9.97 | 9.61 | 9.7 | -2.12% | 68,566 | 67,040,660 |
| 2024-04-12 | 10.03 | 10.12 | 9.91 | 9.91 | -1.78% | 38,530 | 38,462,409 |
| 2024-04-11 | 10.13 | 10.18 | 10.02 | 10.09 | -0.39% | 31,456 | 31,787,692 |
| 2024-04-10 | 10.32 | 10.33 | 10.05 | 10.13 | -1.84% | 35,973 | 36,708,576 |
| 2024-04-09 | 10.17 | 10.34 | 10.1 | 10.32 | +1.28% | 37,405 | 38,343,816 |
| 2024-04-08 | 10.39 | 10.4 | 10.19 | 10.19 | -2.11% | 43,813 | 45,075,829 |
| 2024-04-03 | 10.32 | 10.47 | 10.19 | 10.41 | +0.87% | 46,190 | 47,746,416 |
| 2024-04-02 | 10.29 | 10.35 | 10.22 | 10.32 | +0.29% | 37,541 | 38,647,071 |
| 2024-04-01 | 10.06 | 10.29 | 10.06 | 10.29 | +2.08% | 43,326 | 44,203,428 |
| 2024-03-29 | 9.9 | 10.08 | 9.89 | 10.08 | +1.51% | 26,736 | 26,673,422 |
| 2024-03-28 | 9.73 | 9.98 | 9.73 | 9.93 | +0.81% | 42,013 | 41,460,925 |
| 2024-03-27 | 10.04 | 10.23 | 9.85 | 9.85 | -1.7% | 59,606 | 59,891,032 |
| 2024-03-26 | 10.09 | 10.17 | 9.96 | 10.02 | -0.6% | 42,346 | 42,548,867 |
| 2024-03-25 | 10.29 | 10.35 | 10.05 | 10.08 | -2.98% | 45,577 | 46,564,525 |
| 2024-03-22 | 10.59 | 10.59 | 10.35 | 10.39 | -2.07% | 45,326 | 47,250,743 |
| 2024-03-21 | 10.55 | 10.64 | 10.47 | 10.61 | +0.57% | 43,024 | 45,442,855 |
| 2024-03-20 | 10.48 | 10.57 | 10.45 | 10.55 | +0.67% | 38,330 | 40,261,666 |
| 2024-03-19 | 10.5 | 10.62 | 10.47 | 10.48 | -0.47% | 45,903 | 48,350,318 |
| 2024-03-18 | 10.44 | 10.54 | 10.36 | 10.53 | +1.74% | 54,274 | 56,684,051 |
| 2024-03-15 | 10.26 | 10.4 | 10.25 | 10.35 | +0.88% | 31,910 | 32,925,028 |
| 2024-03-14 | 10.35 | 10.44 | 10.2 | 10.26 | -0.97% | 38,499 | 39,739,362 |
| 2024-03-13 | 10.43 | 10.48 | 10.27 | 10.36 | -0.86% | 52,043 | 53,957,018 |
| 2024-03-12 | 10.24 | 10.46 | 10.18 | 10.45 | +2.15% | 82,405 | 85,254,396 |
| 2024-03-11 | 10.03 | 10.23 | 9.99 | 10.23 | +1.19% | 50,631 | 51,285,105 |
| 2024-03-08 | 10.11 | 10.18 | 9.91 | 10.11 | 0% | 50,037 | 50,338,665 |
| 2024-03-07 | 10.14 | 10.29 | 10.11 | 10.11 | -0.2% | 51,787 | 52,755,344 |
| 2024-03-06 | 10.15 | 10.19 | 9.99 | 10.13 | -0.2% | 48,384 | 48,853,699 |
| 2024-03-05 | 10.21 | 10.35 | 10.15 | 10.15 | -1.07% | 42,606 | 43,515,528 |
| 2024-03-04 | 10.26 | 10.33 | 10.18 | 10.26 | -0.39% | 34,426 | 35,269,673 |
| 2024-03-01 | 10.32 | 10.36 | 10.21 | 10.3 | -0.19% | 41,480 | 42,640,610 |
| 2024-02-29 | 10.09 | 10.34 | 10.01 | 10.32 | +1.38% | 64,831 | 66,410,881 |
| 2024-02-28 | 10.59 | 10.79 | 10.18 | 10.18 | -3.87% | 82,671 | 87,151,303 |
| 2024-02-27 | 10.33 | 10.6 | 10.33 | 10.59 | +1.73% | 56,737 | 59,450,695 |
| 2024-02-26 | 10.35 | 10.55 | 10.29 | 10.41 | +0.1% | 46,352 | 48,221,179 |
| 2024-02-23 | 10.38 | 10.4 | 10.2 | 10.4 | +0.39% | 51,314 | 52,892,442 |
| 2024-02-22 | 10.31 | 10.38 | 10.23 | 10.36 | +0.29% | 36,968 | 38,138,349 |
| 2024-02-21 | 10.17 | 10.55 | 10.1 | 10.33 | +1.67% | 53,895 | 55,901,888 |
| 2024-02-20 | 10.18 | 10.21 | 10.06 | 10.16 | -0.59% | 29,476 | 29,874,514 |
| 2024-02-19 | 10.1 | 10.4 | 10.06 | 10.22 | +2.1% | 53,216 | 54,295,517 |
| 2024-02-08 | 9.46 | 10.15 | 9.46 | 10.01 | +5.81% | 76,100 | 74,626,340 |
| 2024-02-07 | 9.51 | 9.76 | 9.26 | 9.46 | -0.53% | 64,156 | 61,104,901 |
| 2024-02-06 | 9.08 | 9.7 | 8.88 | 9.51 | +4.05% | 60,895 | 56,448,126 |
| 2024-02-05 | 9.5 | 9.54 | 8.98 | 9.14 | -6.26% | 73,649 | 67,870,230 |
| 2024-02-02 | 10.14 | 10.38 | 9.5 | 9.75 | -3.37% | 70,590 | 70,255,172 |
| 2024-02-01 | 10.43 | 10.43 | 10.04 | 10.09 | -2.79% | 50,525 | 51,657,620 |
| 2024-01-31 | 10.65 | 10.92 | 10.38 | 10.38 | -2.72% | 45,618 | 48,323,527 |
| 2024-01-30 | 10.83 | 10.96 | 10.6 | 10.67 | -2.11% | 29,399 | 31,767,984 |
| 2024-01-29 | 11.3 | 11.36 | 10.9 | 10.9 | -3.37% | 44,162 | 49,147,200 |
| 2024-01-26 | 11.31 | 11.61 | 11.12 | 11.28 | -1.48% | 73,241 | 83,466,576 |
| 2024-01-25 | 10.9 | 11.73 | 10.78 | 11.45 | +3.81% | 97,757 | 110,664,326 |
| 2024-01-24 | 10.49 | 11.44 | 10.4 | 11.03 | +4.85% | 54,681 | 59,004,294 |
| 2024-01-23 | 10.61 | 10.71 | 10.36 | 10.52 | -1.13% | 40,441 | 42,406,104 |
| 2024-01-22 | 11.11 | 11.12 | 10.5 | 10.64 | -4.57% | 36,908 | 39,983,632 |
| 2024-01-19 | 11.28 | 11.37 | 11.15 | 11.15 | -1.5% | 19,503 | 21,909,027 |
| 2024-01-18 | 11.42 | 11.42 | 10.97 | 11.32 | -1.22% | 52,423 | 58,669,077 |
| 2024-01-17 | 11.71 | 11.74 | 11.45 | 11.46 | -2.3% | 24,714 | 28,710,864 |
| 2024-01-16 | 11.69 | 11.82 | 11.53 | 11.73 | 0% | 29,882 | 34,818,656 |
| 2024-01-15 | 11.7 | 11.8 | 11.69 | 11.73 | -0.09% | 18,814 | 22,108,443 |
| 2024-01-12 | 11.73 | 11.88 | 11.72 | 11.74 | -0.34% | 34,492 | 40,741,825 |
| 2024-01-11 | 11.58 | 11.79 | 11.58 | 11.78 | +1.29% | 32,353 | 37,920,386 |
| 2024-01-10 | 11.41 | 11.68 | 11.31 | 11.63 | +1.39% | 38,237 | 44,115,136 |
| 2024-01-09 | 11.41 | 11.55 | 11.39 | 11.47 | +0.61% | 19,995 | 22,904,308 |
| 2024-01-08 | 11.57 | 11.6 | 11.4 | 11.4 | -1.55% | 25,099 | 28,828,582 |
| 2024-01-05 | 11.75 | 11.76 | 11.56 | 11.58 | -1.11% | 26,881 | 31,329,997 |
| 2024-01-04 | 11.86 | 11.86 | 11.65 | 11.71 | -1.35% | 31,542 | 36,983,593 |
| 2024-01-03 | 11.75 | 11.87 | 11.74 | 11.87 | +0.59% | 37,921 | 44,787,692 |
| 2024-01-02 | 11.7 | 11.85 | 11.66 | 11.8 | +0.6% | 40,579 | 47,783,556 |
| 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：