股票概览
9.49
-2.37%
-0.23
9.67
开盘价
9.78
最高价
9.33
最低价
45,379
成交量
数据更新至: 2024-05-20
技术指标
9.89
MA5 (5日均线)
9.89
MA10 (10日均线)
9.75
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 | 9.67 | 9.78 | 9.33 | 9.49 | -2.37% | 45,379 | 43,273,995 |
| 2024-05-17 | 9.66 | 9.77 | 9.58 | 9.72 | +0.21% | 26,530 | 25,681,485 |
| 2024-05-16 | 10.17 | 10.26 | 9.68 | 9.7 | -5.83% | 49,791 | 49,374,476 |
| 2024-05-15 | 10.14 | 10.3 | 10.11 | 10.3 | +0.78% | 24,589 | 25,110,646 |
| 2024-05-14 | 9.97 | 10.28 | 9.96 | 10.22 | +2.4% | 35,898 | 36,569,434 |
| 2024-05-13 | 10.1 | 10.1 | 9.89 | 9.98 | -1.29% | 20,807 | 20,779,760 |
| 2024-05-10 | 9.84 | 10.15 | 9.78 | 10.11 | +2.85% | 44,312 | 44,430,136 |
| 2024-05-09 | 9.72 | 9.95 | 9.69 | 9.83 | +0.82% | 17,658 | 17,400,933 |
| 2024-05-08 | 9.79 | 9.89 | 9.73 | 9.75 | -0.81% | 10,654 | 10,435,591 |
| 2024-05-07 | 9.87 | 9.88 | 9.71 | 9.83 | -0.51% | 15,496 | 15,178,083 |
| 2024-05-06 | 9.76 | 10.05 | 9.69 | 9.88 | +1.65% | 28,890 | 28,377,823 |
| 2024-04-30 | 9.8 | 9.8 | 9.62 | 9.72 | -1.42% | 22,538 | 21,878,250 |
| 2024-04-29 | 9.63 | 9.99 | 9.6 | 9.86 | +1.23% | 32,380 | 31,635,566 |
| 2024-04-26 | 9.42 | 9.87 | 9.36 | 9.74 | +2.96% | 31,105 | 29,905,141 |
| 2024-04-25 | 9.56 | 9.58 | 9.41 | 9.46 | -1.87% | 20,518 | 19,424,025 |
| 2024-04-24 | 9.64 | 9.74 | 9.43 | 9.64 | -1.43% | 34,858 | 33,261,222 |
| 2024-04-23 | 9.39 | 10 | 9.36 | 9.78 | +4.04% | 55,958 | 54,490,274 |
| 2024-04-22 | 9.27 | 9.42 | 9.22 | 9.4 | +1.4% | 20,795 | 19,442,070 |
| 2024-04-19 | 9.21 | 9.42 | 9.21 | 9.27 | +0.32% | 17,660 | 16,423,348 |
| 2024-04-18 | 9.34 | 9.42 | 9.19 | 9.24 | -2.01% | 21,180 | 19,735,291 |
| 2024-04-17 | 9.25 | 9.43 | 9.15 | 9.43 | +2.84% | 30,402 | 28,275,992 |
| 2024-04-16 | 9.24 | 9.37 | 8.95 | 9.17 | -1.61% | 51,449 | 47,080,552 |
| 2024-04-15 | 9.21 | 9.56 | 9.17 | 9.32 | +0.43% | 37,728 | 35,307,905 |
| 2024-04-12 | 9.14 | 9.39 | 9.14 | 9.28 | +0.98% | 29,338 | 27,306,745 |
| 2024-04-11 | 9.19 | 9.32 | 9.12 | 9.19 | 0% | 23,349 | 21,549,208 |
| 2024-04-10 | 9.39 | 9.49 | 9.17 | 9.19 | -2.23% | 32,498 | 30,166,185 |
| 2024-04-09 | 9.07 | 9.49 | 8.98 | 9.4 | +2.17% | 56,367 | 52,389,197 |
| 2024-04-08 | 9.25 | 9.45 | 9.03 | 9.2 | +0.22% | 69,773 | 64,511,622 |
| 2024-04-03 | 8.79 | 9.27 | 8.77 | 9.18 | +3.49% | 66,389 | 60,043,585 |
| 2024-04-02 | 8.74 | 8.95 | 8.68 | 8.87 | +2.54% | 59,437 | 52,537,456 |
| 2024-04-01 | 8.3 | 8.85 | 8.28 | 8.65 | +4.98% | 51,272 | 43,898,847 |
| 2024-03-29 | 8.18 | 8.27 | 8.15 | 8.24 | +0.73% | 17,157 | 14,091,393 |
| 2024-03-28 | 8.28 | 8.34 | 8.17 | 8.18 | -1.09% | 31,242 | 25,779,687 |
| 2024-03-27 | 8.38 | 8.44 | 8.2 | 8.27 | -2.25% | 19,611 | 16,271,798 |
| 2024-03-26 | 8.44 | 8.53 | 8.24 | 8.46 | -0.47% | 25,962 | 21,713,685 |
| 2024-03-25 | 8.65 | 8.81 | 8.46 | 8.5 | -2.07% | 27,298 | 23,466,074 |
| 2024-03-22 | 8.65 | 8.7 | 8.54 | 8.68 | +0.35% | 24,300 | 20,948,296 |
| 2024-03-21 | 8.67 | 8.73 | 8.54 | 8.65 | -0.35% | 22,264 | 19,216,389 |
| 2024-03-20 | 8.68 | 8.71 | 8.6 | 8.68 | -0.12% | 22,940 | 19,843,050 |
| 2024-03-19 | 8.78 | 8.85 | 8.66 | 8.69 | -1.81% | 41,202 | 35,886,438 |
| 2024-03-18 | 8.55 | 9.15 | 8.49 | 8.85 | +3.27% | 64,338 | 56,896,185 |
| 2024-03-15 | 8.25 | 8.57 | 8.21 | 8.57 | +2.27% | 37,622 | 31,609,308 |
| 2024-03-14 | 8.37 | 8.83 | 8.3 | 8.38 | +1.21% | 53,349 | 45,346,490 |
| 2024-03-13 | 8.28 | 8.37 | 8.18 | 8.28 | +0.12% | 27,624 | 22,839,976 |
| 2024-03-12 | 8.28 | 8.33 | 8.17 | 8.27 | +0.12% | 27,380 | 22,586,456 |
| 2024-03-11 | 8.25 | 8.26 | 8.12 | 8.26 | +0.85% | 23,795 | 19,479,882 |
| 2024-03-08 | 8.23 | 8.3 | 8.08 | 8.19 | -0.24% | 23,368 | 19,043,086 |
| 2024-03-07 | 8.39 | 8.44 | 8.2 | 8.21 | -1.44% | 18,236 | 15,144,036 |
| 2024-03-06 | 8.24 | 8.39 | 8.19 | 8.33 | +0.85% | 13,744 | 11,409,690 |
| 2024-03-05 | 8.45 | 8.45 | 8.22 | 8.26 | -2.25% | 21,898 | 18,183,137 |
| 2024-03-04 | 8.55 | 8.55 | 8.3 | 8.45 | -0.47% | 18,218 | 15,316,351 |
| 2024-03-01 | 8.46 | 8.58 | 8.4 | 8.49 | +0.47% | 22,622 | 19,157,807 |
| 2024-02-29 | 8.01 | 8.5 | 8.01 | 8.45 | +4.84% | 32,269 | 26,808,113 |
| 2024-02-28 | 8.53 | 8.58 | 8.06 | 8.06 | -5.18% | 38,334 | 32,019,982 |
| 2024-02-27 | 8.31 | 8.51 | 8.3 | 8.5 | +1.67% | 27,594 | 23,106,193 |
| 2024-02-26 | 8.39 | 8.46 | 8.29 | 8.36 | +0.84% | 26,852 | 22,474,051 |
| 2024-02-23 | 8.34 | 8.42 | 8.19 | 8.29 | -0.6% | 23,835 | 19,680,367 |
| 2024-02-22 | 8.34 | 8.44 | 8.2 | 8.34 | 0% | 13,951 | 11,575,137 |
| 2024-02-21 | 8.08 | 8.46 | 8.07 | 8.34 | +2.21% | 26,887 | 22,445,057 |
| 2024-02-20 | 8.2 | 8.2 | 8.02 | 8.16 | -0.37% | 9,944 | 8,079,659 |
| 2024-02-19 | 7.85 | 8.27 | 7.85 | 8.19 | +5.81% | 30,343 | 24,662,335 |
| 2024-02-08 | 7.27 | 7.78 | 7.09 | 7.74 | +7.95% | 31,494 | 23,420,998 |
| 2024-02-07 | 7.29 | 7.34 | 7.02 | 7.17 | +0.7% | 29,709 | 21,293,972 |
| 2024-02-06 | 6.65 | 7.26 | 6.48 | 7.12 | +5.79% | 30,812 | 21,104,478 |
| 2024-02-05 | 7.32 | 7.33 | 6.62 | 6.73 | -8.31% | 39,278 | 26,830,094 |
| 2024-02-02 | 7.76 | 7.97 | 7.11 | 7.34 | -6.02% | 28,966 | 21,687,223 |
| 2024-02-01 | 7.97 | 7.98 | 7.72 | 7.81 | -2.01% | 17,468 | 13,702,944 |
| 2024-01-31 | 8.29 | 8.29 | 7.94 | 7.97 | -3.63% | 21,864 | 17,666,957 |
| 2024-01-30 | 8.41 | 8.55 | 8.26 | 8.27 | -2.71% | 12,669 | 10,645,336 |
| 2024-01-29 | 8.71 | 8.85 | 8.48 | 8.5 | -2.75% | 15,236 | 13,066,796 |
| 2024-01-26 | 8.73 | 8.88 | 8.69 | 8.74 | +0.23% | 14,889 | 13,037,353 |
| 2024-01-25 | 8.37 | 8.73 | 8.21 | 8.72 | +4.68% | 21,637 | 18,503,943 |
| 2024-01-24 | 8.37 | 8.49 | 8.02 | 8.33 | -0.36% | 22,415 | 18,497,020 |
| 2024-01-23 | 8.28 | 8.43 | 8.1 | 8.36 | -0.24% | 20,378 | 16,837,563 |
| 2024-01-22 | 8.92 | 8.92 | 8.13 | 8.38 | -5.31% | 31,089 | 26,553,445 |
| 2024-01-19 | 9.01 | 9.01 | 8.82 | 8.85 | -0.67% | 10,655 | 9,492,127 |
| 2024-01-18 | 9.06 | 9.15 | 8.69 | 8.91 | -1.98% | 24,320 | 21,514,507 |
| 2024-01-17 | 9.31 | 9.31 | 9.07 | 9.09 | -1.73% | 17,590 | 16,164,127 |
| 2024-01-16 | 9.33 | 9.35 | 9.16 | 9.25 | -0.54% | 13,888 | 12,846,106 |
| 2024-01-15 | 9.37 | 9.37 | 9.21 | 9.3 | -0.96% | 11,361 | 10,545,369 |
| 2024-01-12 | 9.36 | 9.48 | 9.36 | 9.39 | 0% | 11,573 | 10,900,518 |
| 2024-01-11 | 9.22 | 9.39 | 9.16 | 9.39 | +2.07% | 11,398 | 10,606,599 |
| 2024-01-10 | 9.25 | 9.35 | 9.15 | 9.2 | -1.08% | 12,192 | 11,266,689 |
| 2024-01-09 | 9.22 | 9.4 | 9.21 | 9.3 | +1.09% | 13,357 | 12,430,711 |
| 2024-01-08 | 9.34 | 9.36 | 9.19 | 9.2 | -1.18% | 14,431 | 13,327,504 |
| 2024-01-05 | 9.46 | 9.55 | 9.28 | 9.31 | -1.79% | 14,945 | 14,044,610 |
| 2024-01-04 | 9.54 | 9.54 | 9.42 | 9.48 | -0.73% | 11,746 | 11,118,386 |
| 2024-01-03 | 9.59 | 9.67 | 9.45 | 9.55 | -0.73% | 19,836 | 18,924,808 |
| 2024-01-02 | 9.6 | 9.69 | 9.53 | 9.62 | +0.21% | 14,490 | 13,939,989 |
| 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：