股票概览
9.91
+0.2%
+0.02
9.9
开盘价
9.94
最高价
9.8
最低价
108,264
成交量
数据更新至: 2024-05-20
技术指标
9.90
MA5 (5日均线)
10.01
MA10 (10日均线)
9.97
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 | 9.9 | 9.94 | 9.8 | 9.91 | +0.2% | 108,264 | 106,971,296 |
| 2024-05-17 | 9.78 | 9.9 | 9.75 | 9.89 | +0.82% | 107,413 | 105,602,444 |
| 2024-05-16 | 9.96 | 9.96 | 9.77 | 9.81 | -0.81% | 104,757 | 103,173,664 |
| 2024-05-15 | 10 | 10.02 | 9.88 | 9.89 | -1.3% | 95,914 | 95,258,234 |
| 2024-05-14 | 10.05 | 10.12 | 9.97 | 10.02 | -0.3% | 103,797 | 104,171,592 |
| 2024-05-13 | 10.08 | 10.1 | 9.95 | 10.05 | -1.08% | 98,757 | 99,049,116 |
| 2024-05-10 | 10.21 | 10.25 | 10.07 | 10.16 | -0.49% | 97,141 | 98,455,573 |
| 2024-05-09 | 10.09 | 10.25 | 10.06 | 10.21 | +2.2% | 126,688 | 129,202,321 |
| 2024-05-08 | 10.15 | 10.16 | 9.96 | 9.99 | -1.77% | 107,744 | 108,085,671 |
| 2024-05-07 | 10.36 | 10.36 | 10.14 | 10.17 | -1.36% | 145,278 | 148,360,143 |
| 2024-05-06 | 10.25 | 10.39 | 10.23 | 10.31 | +1.78% | 173,926 | 179,415,163 |
| 2024-04-30 | 10.15 | 10.22 | 10.08 | 10.13 | -0.2% | 118,635 | 120,416,498 |
| 2024-04-29 | 10.09 | 10.4 | 10.06 | 10.15 | +3.89% | 328,636 | 334,669,399 |
| 2024-04-26 | 9.6 | 9.8 | 9.58 | 9.77 | +0.72% | 149,089 | 144,962,589 |
| 2024-04-25 | 9.47 | 9.74 | 9.42 | 9.7 | +2.11% | 143,301 | 137,833,890 |
| 2024-04-24 | 9.68 | 9.73 | 9.35 | 9.5 | -2.46% | 227,474 | 215,579,819 |
| 2024-04-23 | 9.82 | 9.92 | 9.65 | 9.74 | -1.62% | 155,872 | 152,071,999 |
| 2024-04-22 | 9.96 | 10.06 | 9.85 | 9.9 | -1% | 133,578 | 132,648,984 |
| 2024-04-19 | 10.11 | 10.23 | 9.98 | 10 | -1.67% | 115,382 | 116,177,601 |
| 2024-04-18 | 10.09 | 10.29 | 9.94 | 10.17 | +0.3% | 164,844 | 167,348,860 |
| 2024-04-17 | 10.04 | 10.2 | 9.96 | 10.14 | +1.81% | 183,182 | 184,954,576 |
| 2024-04-16 | 10.21 | 10.35 | 9.96 | 9.96 | -3.21% | 145,983 | 147,601,310 |
| 2024-04-15 | 10.2 | 10.41 | 10.13 | 10.29 | +0.29% | 127,684 | 131,390,413 |
| 2024-04-12 | 10.45 | 10.49 | 10.2 | 10.26 | -1.91% | 122,557 | 126,335,154 |
| 2024-04-11 | 10.4 | 10.55 | 10.27 | 10.46 | +0.58% | 101,186 | 105,651,683 |
| 2024-04-10 | 10.56 | 10.57 | 10.3 | 10.4 | -2.53% | 161,407 | 167,932,132 |
| 2024-04-09 | 10.5 | 10.77 | 10.48 | 10.67 | +1.23% | 139,601 | 148,667,643 |
| 2024-04-08 | 10.63 | 10.83 | 10.51 | 10.54 | -1.13% | 141,026 | 150,392,186 |
| 2024-04-03 | 10.52 | 10.71 | 10.42 | 10.66 | +1.04% | 167,279 | 176,463,864 |
| 2024-04-02 | 10.66 | 10.81 | 10.52 | 10.55 | -1.49% | 168,353 | 178,381,611 |
| 2024-04-01 | 10.55 | 10.87 | 10.55 | 10.71 | +1.71% | 242,516 | 260,167,957 |
| 2024-03-29 | 10.31 | 10.56 | 10.31 | 10.53 | +2.03% | 141,692 | 148,141,601 |
| 2024-03-28 | 10.32 | 10.51 | 10.23 | 10.32 | -0.1% | 164,168 | 170,070,709 |
| 2024-03-27 | 10.48 | 10.71 | 10.32 | 10.33 | -1.34% | 194,850 | 205,175,768 |
| 2024-03-26 | 10.52 | 10.56 | 10.22 | 10.47 | -0.85% | 217,513 | 225,980,801 |
| 2024-03-25 | 10.77 | 10.78 | 10.55 | 10.56 | -1.77% | 121,695 | 129,463,558 |
| 2024-03-22 | 10.96 | 11.04 | 10.68 | 10.75 | -2.09% | 174,242 | 188,084,681 |
| 2024-03-21 | 11.2 | 11.24 | 10.95 | 10.98 | -1.88% | 158,523 | 174,836,999 |
| 2024-03-20 | 11.23 | 11.33 | 11.16 | 11.19 | -0.71% | 129,833 | 145,805,091 |
| 2024-03-19 | 11.49 | 11.54 | 11.26 | 11.27 | -2.42% | 152,456 | 173,562,436 |
| 2024-03-18 | 11.56 | 11.61 | 11.4 | 11.55 | 0% | 151,482 | 173,805,159 |
| 2024-03-15 | 11.5 | 11.63 | 11.39 | 11.55 | +0.09% | 112,338 | 128,888,034 |
| 2024-03-14 | 11.65 | 11.77 | 11.47 | 11.54 | -0.86% | 127,764 | 148,121,584 |
| 2024-03-13 | 11.8 | 11.84 | 11.6 | 11.64 | -1.36% | 141,458 | 165,505,944 |
| 2024-03-12 | 12.01 | 12.05 | 11.69 | 11.8 | -1.34% | 165,053 | 195,380,915 |
| 2024-03-11 | 11.65 | 11.99 | 11.64 | 11.96 | +3.19% | 252,859 | 299,988,980 |
| 2024-03-08 | 11.46 | 11.64 | 11.41 | 11.59 | +1.05% | 96,447 | 110,985,422 |
| 2024-03-07 | 11.64 | 11.71 | 11.47 | 11.47 | -1.38% | 136,773 | 158,361,731 |
| 2024-03-06 | 11.6 | 11.8 | 11.45 | 11.63 | +0.17% | 142,097 | 164,910,698 |
| 2024-03-05 | 11.67 | 11.74 | 11.54 | 11.61 | -1.61% | 171,869 | 199,711,853 |
| 2024-03-04 | 11.94 | 12 | 11.7 | 11.8 | -0.84% | 170,552 | 201,744,338 |
| 2024-03-01 | 12 | 12.08 | 11.84 | 11.9 | -1% | 222,294 | 265,250,967 |
| 2024-02-29 | 11.5 | 12.06 | 11.5 | 12.02 | +3.26% | 280,643 | 333,783,273 |
| 2024-02-28 | 11.66 | 12.12 | 11.6 | 11.64 | -0.51% | 351,403 | 418,864,001 |
| 2024-02-27 | 11.6 | 11.7 | 11.41 | 11.7 | +0.34% | 205,632 | 237,658,108 |
| 2024-02-26 | 11.54 | 11.77 | 11.39 | 11.66 | +2.55% | 292,716 | 339,340,102 |
| 2024-02-23 | 11.42 | 11.49 | 11.21 | 11.37 | -0.44% | 165,521 | 187,553,973 |
| 2024-02-22 | 11.37 | 11.55 | 11.31 | 11.42 | -0.17% | 187,013 | 212,706,371 |
| 2024-02-21 | 11.26 | 11.84 | 11.26 | 11.44 | +0.44% | 246,262 | 284,748,103 |
| 2024-02-20 | 11.4 | 11.45 | 11.09 | 11.39 | -0.96% | 209,939 | 236,323,128 |
| 2024-02-19 | 12.02 | 12.02 | 11.36 | 11.5 | -2.54% | 247,392 | 286,104,264 |
| 2024-02-08 | 11.9 | 12.5 | 11.7 | 11.8 | +0.17% | 414,514 | 504,649,195 |
| 2024-02-07 | 10.89 | 11.79 | 10.79 | 11.78 | +8.17% | 406,224 | 466,799,493 |
| 2024-02-06 | 9.96 | 10.94 | 9.87 | 10.89 | +9.23% | 278,025 | 292,321,058 |
| 2024-02-05 | 10.22 | 10.36 | 9.7 | 9.97 | -3.02% | 263,816 | 264,974,103 |
| 2024-02-02 | 10.69 | 10.8 | 9.92 | 10.28 | -3.93% | 241,506 | 249,641,285 |
| 2024-02-01 | 10.8 | 11.15 | 10.62 | 10.7 | -1.2% | 153,788 | 166,369,267 |
| 2024-01-31 | 11.09 | 11.25 | 10.83 | 10.83 | -2.78% | 143,325 | 157,621,473 |
| 2024-01-30 | 11.08 | 11.38 | 11.06 | 11.14 | -0.18% | 129,291 | 145,449,628 |
| 2024-01-29 | 11.45 | 11.62 | 11.04 | 11.16 | -5.18% | 342,672 | 386,533,382 |
| 2024-01-26 | 11.62 | 11.92 | 11.5 | 11.77 | +0.94% | 175,044 | 205,569,314 |
| 2024-01-25 | 11.57 | 11.8 | 11.44 | 11.66 | +0.78% | 161,665 | 188,527,227 |
| 2024-01-24 | 11.55 | 11.68 | 11.24 | 11.57 | +0.35% | 139,923 | 160,271,519 |
| 2024-01-23 | 11.36 | 11.75 | 11.27 | 11.53 | +1.5% | 155,943 | 179,762,972 |
| 2024-01-22 | 11.78 | 11.81 | 11.21 | 11.36 | -3.65% | 230,593 | 266,209,894 |
| 2024-01-19 | 11.97 | 12.22 | 11.79 | 11.79 | -0.51% | 260,472 | 312,543,269 |
| 2024-01-18 | 11.31 | 11.91 | 11.27 | 11.85 | +3.86% | 330,181 | 383,265,830 |
| 2024-01-17 | 11.6 | 11.62 | 11.39 | 11.41 | -2.31% | 186,619 | 214,431,721 |
| 2024-01-16 | 11.6 | 12.01 | 11.48 | 11.68 | +0.17% | 253,690 | 297,634,262 |
| 2024-01-15 | 11.62 | 11.78 | 11.5 | 11.66 | -0.43% | 188,343 | 219,488,757 |
| 2024-01-12 | 11.96 | 12 | 11.63 | 11.71 | -2.17% | 362,006 | 426,849,845 |
| 2024-01-11 | 11.19 | 12.35 | 11.14 | 11.97 | +6.59% | 626,610 | 744,359,534 |
| 2024-01-10 | 10.9 | 11.54 | 10.87 | 11.23 | +3.5% | 382,730 | 429,633,669 |
| 2024-01-09 | 10.6 | 10.91 | 10.5 | 10.85 | +2.84% | 190,828 | 205,856,431 |
| 2024-01-08 | 10.7 | 10.87 | 10.55 | 10.55 | -1.95% | 140,073 | 149,475,237 |
| 2024-01-05 | 10.55 | 11.07 | 10.55 | 10.76 | +1.89% | 334,466 | 364,064,007 |
| 2024-01-04 | 10.42 | 10.64 | 10.37 | 10.56 | +0.86% | 144,962 | 152,790,006 |
| 2024-01-03 | 10.49 | 10.53 | 10.3 | 10.47 | -0.38% | 122,867 | 128,003,685 |
| 2024-01-02 | 10.51 | 10.59 | 10.46 | 10.51 | -0.38% | 99,168 | 104,495,773 |
| 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：