股票概览
9.99
+1.32%
+0.13
9.82
开盘价
10.02
最高价
9.82
最低价
58,502
成交量
数据更新至: 2024-05-20
技术指标
9.91
MA5 (5日均线)
9.95
MA10 (10日均线)
9.69
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 | 9.82 | 10.02 | 9.82 | 9.99 | +1.32% | 58,502 | 58,281,423 |
| 2024-05-17 | 9.84 | 9.91 | 9.73 | 9.86 | +0.51% | 36,270 | 35,592,993 |
| 2024-05-16 | 9.89 | 9.95 | 9.77 | 9.81 | -0.91% | 45,884 | 45,217,924 |
| 2024-05-15 | 9.92 | 10.02 | 9.87 | 9.9 | -0.8% | 41,587 | 41,338,265 |
| 2024-05-14 | 9.9 | 10.01 | 9.88 | 9.98 | +1.22% | 57,021 | 56,736,247 |
| 2024-05-13 | 9.79 | 9.98 | 9.76 | 9.86 | -0.9% | 62,536 | 61,606,385 |
| 2024-05-10 | 10 | 10.2 | 9.91 | 9.95 | -0.5% | 76,317 | 76,413,555 |
| 2024-05-09 | 9.95 | 10.19 | 9.93 | 10 | -0.5% | 95,100 | 95,496,514 |
| 2024-05-08 | 10.01 | 10.5 | 9.9 | 10.05 | -0.2% | 107,110 | 108,002,785 |
| 2024-05-07 | 9.85 | 10.09 | 9.75 | 10.07 | +1.72% | 97,244 | 96,610,304 |
| 2024-05-06 | 9.67 | 10.17 | 9.6 | 9.9 | +2.7% | 108,957 | 107,538,688 |
| 2024-04-30 | 9.59 | 9.75 | 9.47 | 9.64 | +1.15% | 86,747 | 83,431,320 |
| 2024-04-29 | 9.47 | 9.6 | 9.42 | 9.53 | +0.32% | 68,569 | 65,270,022 |
| 2024-04-26 | 9.3 | 9.5 | 9.3 | 9.5 | +1.06% | 57,327 | 54,028,928 |
| 2024-04-25 | 9.37 | 9.44 | 9.25 | 9.4 | 0% | 61,774 | 57,748,664 |
| 2024-04-24 | 9.45 | 9.55 | 9.24 | 9.4 | -1.98% | 73,636 | 68,803,261 |
| 2024-04-23 | 9.44 | 9.84 | 9.25 | 9.59 | +3.34% | 131,294 | 125,364,684 |
| 2024-04-22 | 8.98 | 9.4 | 8.97 | 9.28 | +3.23% | 55,468 | 51,113,258 |
| 2024-04-19 | 9.08 | 9.11 | 8.91 | 8.99 | -0.99% | 37,867 | 33,997,087 |
| 2024-04-18 | 8.89 | 9.24 | 8.85 | 9.08 | +1.45% | 51,383 | 46,759,025 |
| 2024-04-17 | 8.57 | 8.97 | 8.57 | 8.95 | +4.92% | 47,710 | 41,995,853 |
| 2024-04-16 | 8.79 | 8.82 | 8.5 | 8.53 | -4.16% | 65,784 | 56,526,237 |
| 2024-04-15 | 9.09 | 9.11 | 8.65 | 8.9 | -2.31% | 80,587 | 71,805,008 |
| 2024-04-12 | 9.32 | 9.48 | 9.11 | 9.11 | -3.5% | 84,288 | 77,919,487 |
| 2024-04-11 | 9.23 | 9.52 | 9.22 | 9.44 | +1.51% | 41,472 | 39,032,137 |
| 2024-04-10 | 9.48 | 9.51 | 9.23 | 9.3 | -2.11% | 32,885 | 30,731,193 |
| 2024-04-09 | 9.35 | 9.51 | 9.33 | 9.5 | +1.17% | 27,172 | 25,608,585 |
| 2024-04-08 | 9.6 | 9.62 | 9.33 | 9.39 | -2.39% | 45,470 | 43,087,381 |
| 2024-04-03 | 9.6 | 9.66 | 9.54 | 9.62 | +0.63% | 36,872 | 35,374,866 |
| 2024-04-02 | 9.54 | 9.63 | 9.47 | 9.56 | +0.21% | 47,586 | 45,417,327 |
| 2024-04-01 | 9.34 | 9.56 | 9.34 | 9.54 | +2.14% | 56,953 | 53,917,240 |
| 2024-03-29 | 9.23 | 9.36 | 9.22 | 9.34 | +0.97% | 39,079 | 36,252,225 |
| 2024-03-28 | 9.17 | 9.31 | 9.09 | 9.25 | +0.98% | 34,355 | 31,730,354 |
| 2024-03-27 | 9.27 | 9.4 | 9.15 | 9.16 | -1.4% | 37,605 | 34,947,281 |
| 2024-03-26 | 9.18 | 9.34 | 9.13 | 9.29 | +1.31% | 31,973 | 29,665,469 |
| 2024-03-25 | 9.35 | 9.35 | 9.16 | 9.17 | -2.24% | 35,452 | 32,853,373 |
| 2024-03-22 | 9.56 | 9.56 | 9.31 | 9.38 | -1.99% | 35,216 | 33,158,290 |
| 2024-03-21 | 9.58 | 9.59 | 9.43 | 9.57 | +0.74% | 37,543 | 35,773,720 |
| 2024-03-20 | 9.41 | 9.52 | 9.34 | 9.5 | +1.06% | 37,787 | 35,690,089 |
| 2024-03-19 | 9.36 | 9.48 | 9.3 | 9.4 | +0.11% | 33,400 | 31,403,452 |
| 2024-03-18 | 9.29 | 9.39 | 9.21 | 9.39 | +0.86% | 36,654 | 34,096,571 |
| 2024-03-15 | 9.11 | 9.38 | 9.11 | 9.31 | +1.64% | 41,974 | 38,843,837 |
| 2024-03-14 | 9.17 | 9.37 | 9.06 | 9.16 | -0.43% | 42,721 | 39,275,692 |
| 2024-03-13 | 9.09 | 9.26 | 9.07 | 9.2 | +0.77% | 60,331 | 55,311,998 |
| 2024-03-12 | 8.88 | 9.2 | 8.85 | 9.13 | +3.16% | 78,076 | 70,731,281 |
| 2024-03-11 | 8.65 | 8.85 | 8.64 | 8.85 | +2.19% | 48,336 | 42,464,744 |
| 2024-03-08 | 8.68 | 8.69 | 8.56 | 8.66 | 0% | 31,212 | 26,877,698 |
| 2024-03-07 | 8.7 | 8.78 | 8.6 | 8.66 | -0.23% | 37,077 | 32,278,146 |
| 2024-03-06 | 8.63 | 8.71 | 8.56 | 8.68 | +0.7% | 30,672 | 26,496,169 |
| 2024-03-05 | 8.66 | 8.7 | 8.59 | 8.62 | -1.03% | 28,533 | 24,640,486 |
| 2024-03-04 | 8.77 | 8.8 | 8.6 | 8.71 | -0.8% | 43,420 | 37,596,697 |
| 2024-03-01 | 8.81 | 8.84 | 8.67 | 8.78 | -0.34% | 69,194 | 60,479,925 |
| 2024-02-29 | 8.6 | 8.82 | 8.56 | 8.81 | +1.97% | 64,264 | 55,987,235 |
| 2024-02-28 | 9.11 | 9.3 | 8.63 | 8.64 | -5.37% | 62,543 | 56,174,716 |
| 2024-02-27 | 8.92 | 9.14 | 8.88 | 9.13 | +1.33% | 37,026 | 33,503,577 |
| 2024-02-26 | 9.04 | 9.23 | 8.98 | 9.01 | -0.33% | 47,951 | 43,549,131 |
| 2024-02-23 | 8.94 | 9.06 | 8.89 | 9.04 | +1.01% | 39,539 | 35,541,748 |
| 2024-02-22 | 8.83 | 8.96 | 8.79 | 8.95 | +0.56% | 39,952 | 35,500,084 |
| 2024-02-21 | 8.66 | 9.1 | 8.61 | 8.9 | +1.95% | 61,081 | 54,466,295 |
| 2024-02-20 | 8.65 | 8.75 | 8.54 | 8.73 | +0.11% | 43,005 | 37,367,022 |
| 2024-02-19 | 8.6 | 8.9 | 8.54 | 8.72 | +2.11% | 78,655 | 68,749,578 |
| 2024-02-08 | 8.24 | 8.58 | 8.17 | 8.54 | +3.89% | 91,780 | 77,237,702 |
| 2024-02-07 | 8.09 | 8.29 | 7.89 | 8.22 | +1.11% | 126,663 | 103,170,435 |
| 2024-02-06 | 7.83 | 8.28 | 7.49 | 8.13 | +3.04% | 133,694 | 104,844,981 |
| 2024-02-05 | 8.2 | 8.2 | 7.62 | 7.89 | -4.01% | 132,152 | 104,219,837 |
| 2024-02-02 | 8.51 | 8.78 | 7.99 | 8.22 | -3.18% | 74,390 | 62,052,656 |
| 2024-02-01 | 8.73 | 8.73 | 8.34 | 8.49 | -2.75% | 53,976 | 46,095,306 |
| 2024-01-31 | 9.2 | 9.3 | 8.73 | 8.73 | -6.03% | 65,364 | 58,583,475 |
| 2024-01-30 | 9.7 | 9.78 | 9.28 | 9.29 | -5.01% | 46,936 | 44,280,277 |
| 2024-01-29 | 10.03 | 10.09 | 9.73 | 9.78 | -2.59% | 55,776 | 55,328,094 |
| 2024-01-26 | 10.2 | 10.32 | 9.98 | 10.04 | -1.76% | 79,548 | 80,613,573 |
| 2024-01-25 | 9.26 | 10.22 | 9.21 | 10.22 | +10.01% | 93,070 | 91,490,631 |
| 2024-01-24 | 9.12 | 9.31 | 8.87 | 9.29 | +1.75% | 63,644 | 58,067,496 |
| 2024-01-23 | 9.39 | 9.39 | 8.91 | 9.13 | -3.39% | 61,372 | 55,724,222 |
| 2024-01-22 | 10.17 | 10.17 | 9.31 | 9.45 | -7.08% | 55,406 | 53,796,603 |
| 2024-01-19 | 10.04 | 10.33 | 9.9 | 10.17 | +0.89% | 39,395 | 40,098,005 |
| 2024-01-18 | 10.17 | 10.25 | 9.68 | 10.08 | -1.27% | 60,776 | 60,252,383 |
| 2024-01-17 | 10.48 | 10.5 | 10.18 | 10.21 | -2.48% | 34,493 | 35,740,112 |
| 2024-01-16 | 10.49 | 10.62 | 10.28 | 10.47 | -0.19% | 34,403 | 35,871,961 |
| 2024-01-15 | 10.49 | 10.67 | 10.45 | 10.49 | -0.47% | 29,929 | 31,606,234 |
| 2024-01-12 | 10.52 | 10.78 | 10.5 | 10.54 | -0.09% | 40,934 | 43,500,381 |
| 2024-01-11 | 10.4 | 10.56 | 10.4 | 10.55 | +0.96% | 33,030 | 34,681,062 |
| 2024-01-10 | 10.34 | 10.5 | 10.13 | 10.45 | +0.77% | 39,328 | 40,717,306 |
| 2024-01-09 | 10.2 | 10.42 | 10.2 | 10.37 | +1.47% | 31,732 | 32,789,533 |
| 2024-01-08 | 10.39 | 10.44 | 10.21 | 10.22 | -1.73% | 31,079 | 31,982,390 |
| 2024-01-05 | 10.41 | 10.57 | 10.36 | 10.4 | -0.38% | 43,660 | 45,727,473 |
| 2024-01-04 | 10.52 | 10.57 | 10.41 | 10.44 | -0.85% | 34,063 | 35,689,560 |
| 2024-01-03 | 10.4 | 10.57 | 10.37 | 10.53 | +0.96% | 43,905 | 45,968,075 |
| 2024-01-02 | 10.37 | 10.55 | 10.26 | 10.43 | +0.48% | 58,542 | 61,122,591 |
| 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：