股票概览
9.89
0%
0
9.88
开盘价
10
最高价
9.76
最低价
126,778
成交量
数据更新至: 2024-05-20
技术指标
9.91
MA5 (5日均线)
9.97
MA10 (10日均线)
10.05
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 | 9.88 | 10 | 9.76 | 9.89 | 0% | 126,778 | 125,540,067 |
| 2024-05-17 | 9.89 | 9.92 | 9.67 | 9.89 | +0.51% | 110,896 | 108,419,534 |
| 2024-05-16 | 9.88 | 9.99 | 9.81 | 9.84 | -0.81% | 118,024 | 116,847,729 |
| 2024-05-15 | 10.05 | 10.07 | 9.9 | 9.92 | -1% | 108,589 | 108,238,038 |
| 2024-05-14 | 9.81 | 10.04 | 9.8 | 10.02 | +2.87% | 172,383 | 171,788,358 |
| 2024-05-13 | 9.91 | 9.91 | 9.65 | 9.74 | -2.21% | 135,570 | 132,247,704 |
| 2024-05-10 | 10.14 | 10.18 | 9.92 | 9.96 | -1.58% | 164,289 | 164,099,209 |
| 2024-05-09 | 9.99 | 10.17 | 9.98 | 10.12 | +1.2% | 103,880 | 104,809,094 |
| 2024-05-08 | 10.21 | 10.26 | 9.98 | 10 | -2.63% | 165,788 | 166,613,392 |
| 2024-05-07 | 10.35 | 10.43 | 10.21 | 10.27 | -0.58% | 167,668 | 172,726,725 |
| 2024-05-06 | 10.33 | 10.53 | 10.28 | 10.33 | +1.37% | 225,683 | 234,471,911 |
| 2024-04-30 | 10.49 | 10.49 | 10.11 | 10.19 | -1.83% | 269,150 | 275,490,502 |
| 2024-04-29 | 10.14 | 10.42 | 10.11 | 10.38 | +0.78% | 404,689 | 416,970,428 |
| 2024-04-26 | 10 | 10.33 | 10 | 10.3 | +2.39% | 181,571 | 186,055,479 |
| 2024-04-25 | 10.06 | 10.14 | 9.97 | 10.06 | -0.69% | 121,263 | 121,715,124 |
| 2024-04-24 | 9.86 | 10.16 | 9.81 | 10.13 | +2.63% | 163,207 | 163,962,716 |
| 2024-04-23 | 9.97 | 10.05 | 9.86 | 9.87 | -0.1% | 93,235 | 92,772,978 |
| 2024-04-22 | 9.8 | 9.98 | 9.61 | 9.88 | -0.5% | 106,298 | 104,538,253 |
| 2024-04-19 | 10.08 | 10.17 | 9.85 | 9.93 | -2.55% | 159,737 | 159,424,374 |
| 2024-04-18 | 10.23 | 10.3 | 10.1 | 10.19 | -0.88% | 154,460 | 157,655,705 |
| 2024-04-17 | 9.95 | 10.28 | 9.95 | 10.28 | +4.37% | 223,952 | 227,890,024 |
| 2024-04-16 | 9.9 | 9.98 | 9.5 | 9.85 | -1.1% | 249,030 | 242,153,379 |
| 2024-04-15 | 10.05 | 10.17 | 9.76 | 9.96 | -1.19% | 191,749 | 191,119,725 |
| 2024-04-12 | 10.4 | 10.45 | 10.07 | 10.08 | -3.63% | 211,974 | 216,469,460 |
| 2024-04-11 | 10.24 | 10.65 | 10.2 | 10.46 | +0.48% | 183,632 | 193,121,844 |
| 2024-04-10 | 11 | 11 | 10.4 | 10.41 | -5.45% | 260,626 | 276,760,754 |
| 2024-04-09 | 10.85 | 11.1 | 10.81 | 11.01 | +1.76% | 173,687 | 190,299,024 |
| 2024-04-08 | 11 | 11.05 | 10.81 | 10.82 | -3.39% | 220,440 | 240,443,940 |
| 2024-04-03 | 11.59 | 11.64 | 11.18 | 11.2 | -4.76% | 383,037 | 434,989,203 |
| 2024-04-02 | 11.25 | 12.1 | 10.94 | 11.76 | +3.61% | 613,637 | 707,330,502 |
| 2024-04-01 | 10.96 | 11.38 | 10.91 | 11.35 | +3.56% | 330,541 | 370,619,865 |
| 2024-03-29 | 11.12 | 11.16 | 10.7 | 10.96 | -2.23% | 355,661 | 387,251,796 |
| 2024-03-28 | 10.81 | 11.55 | 10.81 | 11.21 | +0.63% | 423,239 | 471,988,756 |
| 2024-03-27 | 11.5 | 11.9 | 11.14 | 11.14 | -2.62% | 402,244 | 464,064,472 |
| 2024-03-26 | 11.73 | 11.95 | 11.33 | 11.44 | -3.7% | 412,743 | 479,878,328 |
| 2024-03-25 | 12.19 | 12.32 | 11.81 | 11.88 | -2.62% | 456,923 | 551,347,609 |
| 2024-03-22 | 12.13 | 12.45 | 11.68 | 12.2 | +0.16% | 650,789 | 786,598,278 |
| 2024-03-21 | 12.34 | 12.48 | 12.1 | 12.18 | -1.3% | 595,062 | 729,170,216 |
| 2024-03-20 | 11.71 | 12.43 | 11.71 | 12.34 | +5.2% | 967,063 | 1,176,192,445 |
| 2024-03-19 | 11.97 | 11.97 | 11.66 | 11.73 | -2.09% | 859,487 | 1,012,883,510 |
| 2024-03-18 | 10.92 | 11.98 | 10.88 | 11.98 | +10.01% | 658,020 | 762,684,828 |
| 2024-03-15 | 10.89 | 10.94 | 10.7 | 10.89 | -0.64% | 267,795 | 289,127,500 |
| 2024-03-14 | 11.23 | 11.23 | 10.8 | 10.96 | -2.92% | 367,845 | 404,040,556 |
| 2024-03-13 | 11.13 | 11.43 | 11.08 | 11.29 | +2.64% | 538,842 | 606,705,266 |
| 2024-03-12 | 11.07 | 11.23 | 10.94 | 11 | -0.09% | 297,078 | 328,035,484 |
| 2024-03-11 | 10.85 | 11.04 | 10.72 | 11.01 | +0.64% | 199,967 | 218,115,538 |
| 2024-03-08 | 10.75 | 10.97 | 10.7 | 10.94 | +1.77% | 193,118 | 209,464,531 |
| 2024-03-07 | 11.05 | 11.14 | 10.74 | 10.75 | -2.98% | 280,503 | 306,852,527 |
| 2024-03-06 | 11.18 | 11.24 | 10.94 | 11.08 | -2.12% | 339,382 | 376,221,059 |
| 2024-03-05 | 11.12 | 11.63 | 11.05 | 11.32 | +0.53% | 485,784 | 553,108,983 |
| 2024-03-04 | 11.33 | 11.41 | 10.93 | 11.26 | -0.53% | 374,869 | 418,761,399 |
| 2024-03-01 | 11.07 | 11.4 | 10.9 | 11.32 | +2.26% | 493,789 | 551,527,605 |
| 2024-02-29 | 10.55 | 11.14 | 10.55 | 11.07 | +3.75% | 371,398 | 406,946,048 |
| 2024-02-28 | 11.6 | 11.7 | 10.66 | 10.67 | -7.54% | 702,096 | 790,559,260 |
| 2024-02-27 | 10.91 | 11.57 | 10.87 | 11.54 | +4.62% | 495,259 | 556,367,226 |
| 2024-02-26 | 10.82 | 11.24 | 10.7 | 11.03 | +0.91% | 438,431 | 480,984,413 |
| 2024-02-23 | 11 | 11.1 | 10.66 | 10.93 | +0.09% | 530,497 | 575,950,937 |
| 2024-02-22 | 10.48 | 11.06 | 10.48 | 10.92 | +5% | 511,713 | 548,873,753 |
| 2024-02-21 | 10.3 | 10.69 | 10.23 | 10.4 | -2.16% | 450,121 | 470,912,318 |
| 2024-02-20 | 10.1 | 11.09 | 9.96 | 10.63 | +3.61% | 521,899 | 545,482,943 |
| 2024-02-19 | 9.98 | 10.26 | 9.9 | 10.26 | +5.99% | 416,891 | 420,443,318 |
| 2024-02-08 | 9.25 | 9.76 | 9.2 | 9.68 | +5.79% | 316,874 | 303,483,358 |
| 2024-02-07 | 9.03 | 9.45 | 8.91 | 9.15 | +1.22% | 305,518 | 281,670,619 |
| 2024-02-06 | 8.43 | 9.23 | 8.25 | 9.04 | +5.36% | 287,328 | 252,307,415 |
| 2024-02-05 | 9.33 | 9.35 | 8.33 | 8.58 | -7.24% | 390,177 | 337,850,839 |
| 2024-02-02 | 9.7 | 9.96 | 8.89 | 9.25 | -3.85% | 313,360 | 295,895,589 |
| 2024-02-01 | 9.25 | 10.06 | 8.88 | 9.62 | +3.89% | 404,570 | 383,915,775 |
| 2024-01-31 | 9.72 | 9.85 | 9.25 | 9.26 | -4.73% | 225,377 | 214,993,084 |
| 2024-01-30 | 9.96 | 10.18 | 9.71 | 9.72 | -3.19% | 183,917 | 182,537,756 |
| 2024-01-29 | 10.39 | 10.48 | 10 | 10.04 | -3.55% | 205,083 | 208,306,062 |
| 2024-01-26 | 10.38 | 10.75 | 10.19 | 10.41 | -0.67% | 385,880 | 405,218,410 |
| 2024-01-25 | 9.76 | 10.53 | 9.58 | 10.48 | +8.04% | 376,594 | 382,380,137 |
| 2024-01-24 | 9.73 | 9.81 | 9.37 | 9.7 | -0.1% | 185,014 | 177,666,821 |
| 2024-01-23 | 9.38 | 9.78 | 9.3 | 9.71 | +4.07% | 230,074 | 220,644,412 |
| 2024-01-22 | 10.14 | 10.18 | 9.27 | 9.33 | -7.99% | 237,613 | 230,071,217 |
| 2024-01-19 | 10.02 | 10.3 | 10 | 10.14 | +1.2% | 227,115 | 231,533,655 |
| 2024-01-18 | 9.93 | 10.08 | 9.63 | 10.02 | +0.5% | 261,540 | 257,033,940 |
| 2024-01-17 | 10.28 | 10.33 | 9.96 | 9.97 | -3.58% | 180,287 | 182,616,092 |
| 2024-01-16 | 10.5 | 10.51 | 10.18 | 10.34 | -1.9% | 173,118 | 178,535,661 |
| 2024-01-15 | 10.45 | 10.64 | 10.39 | 10.54 | +0.09% | 126,250 | 132,875,181 |
| 2024-01-12 | 10.77 | 10.82 | 10.51 | 10.53 | -2.59% | 160,865 | 171,195,198 |
| 2024-01-11 | 10.4 | 10.85 | 10.37 | 10.81 | +3.64% | 224,874 | 240,720,192 |
| 2024-01-10 | 10.63 | 10.66 | 10.37 | 10.43 | -2.89% | 219,273 | 230,265,585 |
| 2024-01-09 | 10.96 | 11.05 | 10.61 | 10.74 | -1.38% | 254,178 | 274,851,178 |
| 2024-01-08 | 10.88 | 11.12 | 10.76 | 10.89 | -0.73% | 227,250 | 249,552,687 |
| 2024-01-05 | 11.23 | 11.25 | 10.88 | 10.97 | -1.44% | 242,338 | 268,167,939 |
| 2024-01-04 | 11.04 | 11.15 | 10.86 | 11.13 | +0.36% | 208,098 | 229,999,597 |
| 2024-01-03 | 10.81 | 11.19 | 10.81 | 11.09 | +1.46% | 268,345 | 296,415,347 |
| 2024-01-02 | 11.16 | 11.29 | 10.93 | 10.93 | -1.18% | 257,557 | 285,460,246 |
| 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：