股票概览
9.78
+0.51%
+0.05
9.61
开盘价
10
最高价
9.55
最低价
201,332
成交量
数据更新至: 2024-05-20
技术指标
9.57
MA5 (5日均线)
9.45
MA10 (10日均线)
9.04
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 | 10 | 9.55 | 9.78 | +0.51% | 201,332 | 196,163,875 |
| 2024-05-17 | 9.62 | 9.89 | 9.5 | 9.73 | +3.95% | 182,427 | 176,771,831 |
| 2024-05-16 | 9.4 | 9.5 | 9.3 | 9.36 | -2.09% | 122,186 | 114,478,171 |
| 2024-05-15 | 9.57 | 9.85 | 9.43 | 9.56 | +1.59% | 200,175 | 192,983,441 |
| 2024-05-14 | 9.05 | 10.01 | 9.03 | 9.41 | +3.41% | 157,899 | 150,392,671 |
| 2024-05-13 | 9.3 | 9.3 | 9.04 | 9.1 | -3.6% | 96,119 | 87,698,460 |
| 2024-05-10 | 9.52 | 9.69 | 9.33 | 9.44 | -2.07% | 126,366 | 119,518,175 |
| 2024-05-09 | 9.03 | 9.85 | 8.99 | 9.64 | +5.59% | 232,578 | 219,237,095 |
| 2024-05-08 | 9.22 | 9.28 | 9.02 | 9.13 | -2.35% | 137,709 | 125,820,900 |
| 2024-05-07 | 8.85 | 9.45 | 8.81 | 9.35 | +6.61% | 282,757 | 260,330,995 |
| 2024-05-06 | 8.7 | 8.77 | 8.58 | 8.77 | +2.21% | 131,114 | 113,631,428 |
| 2024-04-30 | 8.76 | 8.89 | 8.57 | 8.58 | -2.61% | 186,523 | 162,945,911 |
| 2024-04-29 | 8.7 | 8.85 | 8.65 | 8.81 | +0.69% | 214,040 | 187,324,682 |
| 2024-04-26 | 8.75 | 8.95 | 8.74 | 8.75 | -1.02% | 260,105 | 229,527,520 |
| 2024-04-25 | 9.19 | 9.24 | 8.7 | 8.84 | -6.85% | 399,825 | 355,924,184 |
| 2024-04-24 | 9.79 | 10.19 | 9.36 | 9.49 | +2.48% | 541,345 | 530,699,907 |
| 2024-04-23 | 8.58 | 9.26 | 8.55 | 9.26 | +9.98% | 243,522 | 217,993,165 |
| 2024-04-22 | 7.7 | 8.42 | 7.53 | 8.42 | +10.07% | 80,660 | 66,453,378 |
| 2024-04-19 | 7.64 | 7.72 | 7.55 | 7.65 | -0.26% | 33,202 | 25,327,460 |
| 2024-04-18 | 7.62 | 7.82 | 7.48 | 7.67 | +0.92% | 54,759 | 41,997,596 |
| 2024-04-17 | 7.18 | 7.6 | 7.18 | 7.6 | +6.59% | 57,718 | 43,047,639 |
| 2024-04-16 | 7.71 | 7.72 | 7.1 | 7.13 | -8% | 87,882 | 63,856,890 |
| 2024-04-15 | 8.14 | 8.18 | 7.64 | 7.75 | -4.2% | 69,065 | 54,201,314 |
| 2024-04-12 | 8.18 | 8.27 | 8.06 | 8.09 | -1.1% | 35,917 | 29,243,530 |
| 2024-04-11 | 8.14 | 8.3 | 8.07 | 8.18 | 0% | 33,334 | 27,394,735 |
| 2024-04-10 | 8.39 | 8.39 | 8.07 | 8.18 | -2.5% | 53,557 | 43,761,281 |
| 2024-04-09 | 8.35 | 8.5 | 8.3 | 8.39 | +0.48% | 45,253 | 37,863,198 |
| 2024-04-08 | 8.59 | 8.62 | 8.34 | 8.35 | -2.68% | 53,934 | 45,453,482 |
| 2024-04-03 | 8.74 | 8.82 | 8.45 | 8.58 | -2.39% | 59,570 | 51,117,653 |
| 2024-04-02 | 8.94 | 8.99 | 8.73 | 8.79 | -1.68% | 60,212 | 53,110,784 |
| 2024-04-01 | 8.94 | 9.01 | 8.85 | 8.94 | +0.22% | 50,439 | 45,033,600 |
| 2024-03-29 | 8.73 | 8.94 | 8.68 | 8.92 | +2.06% | 45,991 | 40,504,066 |
| 2024-03-28 | 8.42 | 8.83 | 8.4 | 8.74 | +3.8% | 64,868 | 56,098,261 |
| 2024-03-27 | 8.88 | 8.93 | 8.38 | 8.42 | -5.18% | 68,204 | 58,724,520 |
| 2024-03-26 | 8.94 | 9.12 | 8.7 | 8.88 | -1.44% | 48,289 | 43,013,546 |
| 2024-03-25 | 9.36 | 9.42 | 8.99 | 9.01 | -3.22% | 56,522 | 51,947,388 |
| 2024-03-22 | 9.39 | 9.48 | 9.16 | 9.31 | -1.59% | 52,365 | 48,660,206 |
| 2024-03-21 | 9.28 | 9.52 | 9.25 | 9.46 | +1.94% | 59,486 | 55,963,115 |
| 2024-03-20 | 9.15 | 9.33 | 9.15 | 9.28 | +1.42% | 49,349 | 45,684,303 |
| 2024-03-19 | 9.22 | 9.22 | 9.1 | 9.15 | -0.11% | 52,424 | 48,050,825 |
| 2024-03-18 | 9.06 | 9.21 | 9.01 | 9.16 | +1.33% | 58,442 | 53,199,513 |
| 2024-03-15 | 8.81 | 9.04 | 8.77 | 9.04 | +2.26% | 45,110 | 40,164,529 |
| 2024-03-14 | 8.89 | 8.98 | 8.72 | 8.84 | -0.79% | 58,780 | 52,070,096 |
| 2024-03-13 | 8.86 | 9.05 | 8.8 | 8.91 | +0.22% | 69,582 | 62,206,641 |
| 2024-03-12 | 8.75 | 8.89 | 8.71 | 8.89 | +1.48% | 47,763 | 42,127,550 |
| 2024-03-11 | 8.6 | 8.79 | 8.55 | 8.76 | +1.86% | 45,172 | 39,288,839 |
| 2024-03-08 | 8.59 | 8.67 | 8.44 | 8.6 | +0.35% | 26,494 | 22,621,675 |
| 2024-03-07 | 8.69 | 8.82 | 8.53 | 8.57 | -0.7% | 46,733 | 40,495,765 |
| 2024-03-06 | 8.6 | 8.71 | 8.46 | 8.63 | +0.12% | 38,025 | 32,653,761 |
| 2024-03-05 | 8.75 | 8.88 | 8.61 | 8.62 | -1.82% | 48,186 | 42,072,235 |
| 2024-03-04 | 8.85 | 8.9 | 8.63 | 8.78 | -0.79% | 50,379 | 44,132,900 |
| 2024-03-01 | 8.66 | 8.88 | 8.62 | 8.85 | +2.19% | 58,230 | 51,020,818 |
| 2024-02-29 | 8.1 | 8.66 | 8.06 | 8.66 | +5.1% | 72,287 | 61,430,681 |
| 2024-02-28 | 9.01 | 9.2 | 8.21 | 8.24 | -8.55% | 110,387 | 96,592,044 |
| 2024-02-27 | 8.67 | 9.03 | 8.62 | 9.01 | +4.16% | 59,599 | 52,573,542 |
| 2024-02-26 | 8.68 | 8.81 | 8.59 | 8.65 | +1.05% | 61,293 | 53,205,599 |
| 2024-02-23 | 8.22 | 8.59 | 8.22 | 8.56 | +4.65% | 74,117 | 62,177,698 |
| 2024-02-22 | 8.01 | 8.23 | 7.96 | 8.18 | +1.61% | 48,054 | 39,099,638 |
| 2024-02-21 | 7.96 | 8.28 | 7.86 | 8.05 | +1.13% | 73,109 | 59,564,107 |
| 2024-02-20 | 7.82 | 8.01 | 7.67 | 7.96 | +2.18% | 62,647 | 49,457,406 |
| 2024-02-19 | 7.67 | 7.96 | 7.65 | 7.79 | +1.56% | 78,811 | 61,565,141 |
| 2024-02-08 | 7 | 7.67 | 6.9 | 7.67 | +10.04% | 108,350 | 79,212,310 |
| 2024-02-07 | 7.07 | 7.33 | 6.79 | 6.97 | -1.27% | 112,052 | 78,897,157 |
| 2024-02-06 | 6.41 | 7.29 | 6.41 | 7.06 | -0.7% | 115,879 | 78,055,029 |
| 2024-02-05 | 7.79 | 7.8 | 7.11 | 7.11 | -10% | 96,942 | 69,688,729 |
| 2024-02-02 | 8.48 | 8.65 | 7.61 | 7.9 | -6.18% | 74,382 | 60,071,452 |
| 2024-02-01 | 8.59 | 8.67 | 8.26 | 8.42 | -2.77% | 57,068 | 48,279,057 |
| 2024-01-31 | 9.23 | 9.25 | 8.63 | 8.66 | -6.38% | 62,954 | 55,712,016 |
| 2024-01-30 | 9.6 | 9.71 | 9.2 | 9.25 | -4.34% | 40,072 | 37,931,382 |
| 2024-01-29 | 10 | 10.04 | 9.66 | 9.67 | -3.3% | 35,362 | 34,649,251 |
| 2024-01-26 | 9.93 | 10.08 | 9.86 | 10 | +0.3% | 43,854 | 43,838,282 |
| 2024-01-25 | 9.28 | 9.98 | 9.27 | 9.97 | +7.67% | 69,184 | 67,295,727 |
| 2024-01-24 | 9.09 | 9.29 | 8.84 | 9.26 | +2.32% | 43,037 | 39,055,725 |
| 2024-01-23 | 8.95 | 9.1 | 8.77 | 9.05 | +0.56% | 48,281 | 43,275,269 |
| 2024-01-22 | 9.58 | 9.58 | 8.94 | 9 | -5.86% | 43,553 | 40,412,768 |
| 2024-01-19 | 9.66 | 9.74 | 9.5 | 9.56 | -1.34% | 29,842 | 28,700,203 |
| 2024-01-18 | 9.83 | 9.84 | 9.38 | 9.69 | -1.12% | 55,983 | 53,441,876 |
| 2024-01-17 | 9.98 | 10.08 | 9.79 | 9.8 | -2% | 31,877 | 31,689,063 |
| 2024-01-16 | 10.18 | 10.23 | 9.78 | 10 | -2.15% | 57,742 | 57,473,589 |
| 2024-01-15 | 10.49 | 10.49 | 10.12 | 10.22 | -2.76% | 39,848 | 40,783,742 |
| 2024-01-12 | 10.57 | 10.63 | 10.47 | 10.51 | -0.94% | 22,419 | 23,660,855 |
| 2024-01-11 | 10.3 | 10.61 | 10.28 | 10.61 | +3.01% | 34,636 | 36,283,068 |
| 2024-01-10 | 10.5 | 10.54 | 10.17 | 10.3 | -2.09% | 29,938 | 30,920,188 |
| 2024-01-09 | 10.49 | 10.67 | 10.41 | 10.52 | -0.19% | 25,647 | 27,019,064 |
| 2024-01-08 | 10.72 | 10.82 | 10.52 | 10.54 | -2.23% | 28,431 | 30,331,076 |
| 2024-01-05 | 10.95 | 11.03 | 10.75 | 10.78 | -1.73% | 30,168 | 32,735,477 |
| 2024-01-04 | 10.98 | 11.03 | 10.87 | 10.97 | +0.18% | 26,380 | 28,929,299 |
| 2024-01-03 | 10.93 | 10.99 | 10.83 | 10.95 | -0.09% | 36,103 | 39,385,740 |
| 2024-01-02 | 10.75 | 11.08 | 10.7 | 10.96 | +2.24% | 53,293 | 58,411,021 |
| 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：