股票概览
9.64
+0.31%
+0.03
9.61
开盘价
9.71
最高价
9.5
最低价
325,129
成交量
数据更新至: 2024-05-20
技术指标
9.76
MA5 (5日均线)
9.41
MA10 (10日均线)
8.87
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 | 9.61 | 9.71 | 9.5 | 9.64 | +0.31% | 325,129 | 312,958,258 |
| 2024-05-17 | 9.72 | 9.76 | 9.41 | 9.61 | -0.41% | 380,307 | 363,468,565 |
| 2024-05-16 | 9.89 | 10.25 | 9.6 | 9.65 | -3.4% | 582,186 | 570,023,652 |
| 2024-05-15 | 10.19 | 10.55 | 9.82 | 9.99 | +0.81% | 932,669 | 948,714,510 |
| 2024-05-14 | 9.08 | 9.91 | 9.05 | 9.91 | +9.99% | 553,779 | 528,525,698 |
| 2024-05-13 | 8.98 | 9.14 | 8.8 | 9.01 | -0.99% | 198,879 | 178,461,492 |
| 2024-05-10 | 9.13 | 9.19 | 8.86 | 9.1 | +0.11% | 224,686 | 201,817,363 |
| 2024-05-09 | 8.92 | 9.25 | 8.92 | 9.09 | +1.91% | 261,736 | 237,594,015 |
| 2024-05-08 | 9.1 | 9.13 | 8.88 | 8.92 | -2.51% | 220,046 | 197,087,058 |
| 2024-05-07 | 9.22 | 9.32 | 9.09 | 9.15 | -0.87% | 296,167 | 271,992,599 |
| 2024-05-06 | 9.3 | 9.48 | 9.16 | 9.23 | -0.11% | 472,003 | 437,890,448 |
| 2024-04-30 | 9.11 | 9.58 | 8.96 | 9.24 | +3.7% | 721,808 | 667,000,746 |
| 2024-04-29 | 8.22 | 8.91 | 8.22 | 8.91 | +10% | 436,933 | 379,960,542 |
| 2024-04-26 | 7.99 | 8.16 | 7.89 | 8.1 | +1.76% | 210,217 | 169,320,813 |
| 2024-04-25 | 7.95 | 8.09 | 7.9 | 7.96 | 0% | 127,144 | 101,876,522 |
| 2024-04-24 | 7.9 | 7.98 | 7.82 | 7.96 | +0.89% | 130,137 | 103,117,008 |
| 2024-04-23 | 7.89 | 8.01 | 7.85 | 7.89 | +0.64% | 141,408 | 112,077,390 |
| 2024-04-22 | 8.1 | 8.11 | 7.77 | 7.84 | -2.61% | 144,451 | 114,114,448 |
| 2024-04-19 | 8.21 | 8.21 | 7.98 | 8.05 | -1.47% | 169,729 | 137,108,766 |
| 2024-04-18 | 8.26 | 8.36 | 7.97 | 8.17 | 0% | 252,750 | 206,648,457 |
| 2024-04-17 | 7.57 | 8.18 | 7.56 | 8.17 | +7.78% | 289,097 | 232,685,068 |
| 2024-04-16 | 8.43 | 8.46 | 7.58 | 7.58 | -9.98% | 305,685 | 236,963,085 |
| 2024-04-15 | 9.1 | 9.11 | 8.23 | 8.42 | -7.78% | 308,213 | 263,294,301 |
| 2024-04-12 | 9.15 | 9.32 | 9.1 | 9.13 | -0.22% | 145,030 | 133,506,724 |
| 2024-04-11 | 9.16 | 9.34 | 9.02 | 9.15 | -0.44% | 160,379 | 147,943,388 |
| 2024-04-10 | 9.49 | 9.5 | 9.14 | 9.19 | -3.47% | 242,019 | 223,972,100 |
| 2024-04-09 | 9.75 | 9.8 | 9.4 | 9.52 | -2.06% | 216,978 | 206,878,250 |
| 2024-04-08 | 10 | 10.04 | 9.71 | 9.72 | -2.7% | 188,243 | 184,459,488 |
| 2024-04-03 | 9.83 | 10.15 | 9.75 | 9.99 | +1.22% | 235,162 | 235,083,809 |
| 2024-04-02 | 10.13 | 10.14 | 9.8 | 9.87 | -2.28% | 242,847 | 240,852,900 |
| 2024-04-01 | 9.75 | 10.2 | 9.71 | 10.1 | +4.34% | 353,344 | 351,583,193 |
| 2024-03-29 | 9.8 | 9.9 | 9.57 | 9.68 | -1.53% | 238,802 | 231,353,564 |
| 2024-03-28 | 9.71 | 9.95 | 9.69 | 9.83 | +1.24% | 264,790 | 260,976,674 |
| 2024-03-27 | 10.36 | 10.36 | 9.67 | 9.71 | -7.08% | 365,964 | 363,791,508 |
| 2024-03-26 | 10.2 | 10.56 | 10.2 | 10.45 | +2.35% | 301,298 | 312,755,268 |
| 2024-03-25 | 10.75 | 10.83 | 10.2 | 10.21 | -5.81% | 375,363 | 394,678,596 |
| 2024-03-22 | 11.26 | 11.27 | 10.8 | 10.84 | -4.16% | 431,417 | 471,609,160 |
| 2024-03-21 | 11.58 | 11.59 | 11.23 | 11.31 | -2.33% | 411,381 | 467,224,401 |
| 2024-03-20 | 11.5 | 11.74 | 11.43 | 11.58 | +0.35% | 382,471 | 442,251,392 |
| 2024-03-19 | 11.78 | 11.85 | 11.5 | 11.54 | -2.78% | 532,687 | 617,609,342 |
| 2024-03-18 | 11.36 | 12.02 | 11.33 | 11.87 | +3.67% | 777,436 | 916,121,109 |
| 2024-03-15 | 11.53 | 11.72 | 11.15 | 11.45 | -1.04% | 581,994 | 663,383,293 |
| 2024-03-14 | 11.17 | 11.75 | 11.01 | 11.57 | +4.14% | 910,614 | 1,044,937,001 |
| 2024-03-13 | 11.2 | 11.23 | 10.94 | 11.11 | -1.16% | 500,705 | 554,587,978 |
| 2024-03-12 | 11.71 | 11.8 | 11.16 | 11.24 | -2.26% | 690,999 | 781,938,565 |
| 2024-03-11 | 11.55 | 12.2 | 11.46 | 11.5 | +0.35% | 1,246,861 | 1,465,524,974 |
| 2024-03-08 | 10.5 | 11.46 | 10.26 | 11.46 | +9.98% | 1,024,372 | 1,138,613,691 |
| 2024-03-07 | 10.79 | 10.84 | 10.3 | 10.42 | -3.61% | 450,225 | 475,160,332 |
| 2024-03-06 | 10.94 | 11.23 | 10.71 | 10.81 | -1.28% | 532,880 | 582,513,311 |
| 2024-03-05 | 10.69 | 11.18 | 10.57 | 10.95 | +2.91% | 700,656 | 767,216,788 |
| 2024-03-04 | 10.85 | 10.9 | 10.33 | 10.64 | -1.12% | 408,568 | 432,297,648 |
| 2024-03-01 | 10.96 | 11.15 | 10.61 | 10.76 | -1.82% | 486,715 | 525,843,813 |
| 2024-02-29 | 10.2 | 11 | 10.13 | 10.96 | +1.39% | 658,237 | 706,675,170 |
| 2024-02-28 | 11.9 | 12.13 | 10.81 | 10.81 | -9.99% | 838,844 | 969,172,877 |
| 2024-02-27 | 11.55 | 12.17 | 11.42 | 12.01 | +3.62% | 872,160 | 1,035,734,401 |
| 2024-02-26 | 11.53 | 11.98 | 11.22 | 11.59 | +0.43% | 738,283 | 852,086,214 |
| 2024-02-23 | 11.49 | 11.68 | 11.22 | 11.54 | +0.61% | 727,761 | 835,057,041 |
| 2024-02-22 | 10.91 | 11.6 | 10.9 | 11.47 | +3.05% | 759,037 | 853,343,697 |
| 2024-02-21 | 10.71 | 11.81 | 10.62 | 11.13 | +2.96% | 860,258 | 966,183,841 |
| 2024-02-20 | 10.49 | 11.22 | 10.16 | 10.81 | +4.04% | 715,232 | 763,830,196 |
| 2024-02-19 | 9.85 | 10.41 | 9.8 | 10.39 | +4.84% | 726,352 | 744,835,568 |
| 2024-02-08 | 9.05 | 10.13 | 8.73 | 9.91 | +2.16% | 864,514 | 816,304,604 |
| 2024-02-07 | 10.9 | 11.39 | 9.7 | 9.7 | -10.02% | 762,975 | 809,050,100 |
| 2024-02-06 | 10.49 | 12.13 | 10.42 | 10.78 | -6.91% | 766,966 | 838,199,018 |
| 2024-02-05 | 12.67 | 12.85 | 11.58 | 11.58 | -10.02% | 484,830 | 568,117,081 |
| 2024-02-02 | 14.27 | 14.54 | 12.87 | 12.87 | -10% | 867,561 | 1,168,513,779 |
| 2024-02-01 | 13.13 | 14.66 | 12.76 | 14.3 | +3.7% | 928,083 | 1,283,089,509 |
| 2024-01-31 | 13.8 | 14.48 | 13.79 | 13.79 | -9.99% | 715,314 | 999,536,601 |
| 2024-01-30 | 16.9 | 17.02 | 15.32 | 15.32 | -9.99% | 1,020,376 | 1,622,211,368 |
| 2024-01-29 | 15.87 | 17.67 | 14.54 | 17.02 | +5.39% | 1,600,315 | 2,559,414,745 |
| 2024-01-26 | 14.85 | 16.59 | 14.54 | 16.15 | +7.1% | 1,663,972 | 2,651,696,885 |
| 2024-01-25 | 15.5 | 15.88 | 14.81 | 15.08 | -0.79% | 1,460,075 | 2,245,754,888 |
| 2024-01-24 | 13.91 | 15.2 | 13.83 | 15.2 | +9.99% | 1,129,380 | 1,676,401,373 |
| 2024-01-23 | 13.1 | 14.27 | 13.1 | 13.82 | -5.08% | 1,311,296 | 1,748,720,059 |
| 2024-01-22 | 16.18 | 16.64 | 14.56 | 14.56 | -10.01% | 930,726 | 1,447,552,332 |
| 2024-01-19 | 17.4 | 17.8 | 16.16 | 16.18 | -6.26% | 1,380,028 | 2,350,009,416 |
| 2024-01-18 | 16.99 | 17.73 | 16.11 | 17.26 | +4.92% | 1,612,260 | 2,732,339,844 |
| 2024-01-17 | 15.35 | 16.45 | 15.01 | 16.45 | +10.03% | 1,154,565 | 1,816,035,090 |
| 2024-01-16 | 13.43 | 14.95 | 12.87 | 14.95 | +10.01% | 1,120,828 | 1,584,182,063 |
| 2024-01-15 | 12.7 | 13.87 | 12.67 | 13.59 | +3.27% | 832,891 | 1,120,278,297 |
| 2024-01-12 | 14.35 | 14.48 | 13.16 | 13.16 | -9.99% | 1,049,586 | 1,434,038,345 |
| 2024-01-11 | 14.28 | 14.91 | 13.74 | 14.62 | 0% | 1,198,352 | 1,716,375,127 |
| 2024-01-10 | 14.2 | 15.3 | 14.13 | 14.62 | +4.95% | 1,687,877 | 2,495,408,025 |
| 2024-01-09 | 12.61 | 13.93 | 12.35 | 13.93 | +10.03% | 1,188,902 | 1,577,702,223 |
| 2024-01-08 | 12.45 | 13.12 | 12.23 | 12.66 | +2.01% | 785,559 | 998,977,820 |
| 2024-01-05 | 13.52 | 13.6 | 12.36 | 12.41 | -9.61% | 919,518 | 1,179,158,217 |
| 2024-01-04 | 13.4 | 13.8 | 13.28 | 13.73 | +2.46% | 920,539 | 1,253,511,615 |
| 2024-01-03 | 14.04 | 14.15 | 13.04 | 13.4 | -3.94% | 931,345 | 1,251,406,302 |
| 2024-01-02 | 14.7 | 14.88 | 13.9 | 13.95 | -5.1% | 1,019,916 | 1,465,094,408 |
| 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：