股票概览
9.52
0%
0
9.45
开盘价
9.58
最高价
9.45
最低价
43,676
成交量
数据更新至: 2024-05-20
技术指标
9.52
MA5 (5日均线)
9.77
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 | 9.45 | 9.58 | 9.45 | 9.52 | 0% | 43,676 | 41,582,683 |
| 2024-05-17 | 9.52 | 9.54 | 9.36 | 9.52 | +0.53% | 48,902 | 46,200,374 |
| 2024-05-16 | 9.48 | 9.65 | 9.46 | 9.47 | -0.53% | 52,354 | 49,958,580 |
| 2024-05-15 | 9.59 | 9.7 | 9.5 | 9.52 | -0.73% | 43,178 | 41,414,199 |
| 2024-05-14 | 9.71 | 9.78 | 9.5 | 9.59 | +0.1% | 52,815 | 50,760,954 |
| 2024-05-13 | 9.79 | 9.81 | 9.53 | 9.58 | -3.43% | 77,039 | 74,405,720 |
| 2024-05-10 | 10.06 | 10.15 | 9.86 | 9.92 | -2.17% | 69,564 | 69,130,888 |
| 2024-05-09 | 10.17 | 10.23 | 10.04 | 10.14 | -0.29% | 83,973 | 85,199,963 |
| 2024-05-08 | 10.18 | 10.65 | 10 | 10.17 | -0.59% | 143,600 | 147,147,227 |
| 2024-05-07 | 9.98 | 10.41 | 9.91 | 10.23 | +2.4% | 126,179 | 128,181,630 |
| 2024-05-06 | 9.9 | 10.09 | 9.89 | 9.99 | +0.91% | 78,007 | 78,124,457 |
| 2024-04-30 | 9.9 | 10.19 | 9.76 | 9.9 | -1.39% | 109,105 | 108,165,234 |
| 2024-04-29 | 10.5 | 10.5 | 9.85 | 10.04 | +4.47% | 157,742 | 158,162,912 |
| 2024-04-26 | 9.5 | 9.64 | 9.45 | 9.61 | +0.84% | 66,984 | 64,135,701 |
| 2024-04-25 | 9.5 | 9.66 | 9.46 | 9.53 | -0.1% | 49,096 | 46,946,935 |
| 2024-04-24 | 9.41 | 9.6 | 9.3 | 9.54 | +0.32% | 72,247 | 68,467,705 |
| 2024-04-23 | 9.29 | 9.84 | 9.23 | 9.51 | +3.26% | 95,005 | 90,088,096 |
| 2024-04-22 | 9.28 | 9.48 | 9.02 | 9.21 | -1.6% | 50,087 | 46,310,305 |
| 2024-04-19 | 9.45 | 9.66 | 9.32 | 9.36 | -1.47% | 60,563 | 57,127,320 |
| 2024-04-18 | 9.75 | 9.88 | 9.42 | 9.5 | -1.55% | 116,526 | 112,381,525 |
| 2024-04-17 | 8.99 | 9.65 | 8.94 | 9.65 | +10.03% | 109,844 | 104,318,410 |
| 2024-04-16 | 9.66 | 9.66 | 8.75 | 8.77 | -9.4% | 120,405 | 109,180,776 |
| 2024-04-15 | 9.98 | 10.11 | 9.33 | 9.68 | -4.25% | 123,110 | 119,130,522 |
| 2024-04-12 | 10.2 | 10.38 | 10.07 | 10.11 | -1.65% | 47,707 | 48,622,803 |
| 2024-04-11 | 10.06 | 10.4 | 10.06 | 10.28 | +0.78% | 66,201 | 68,066,120 |
| 2024-04-10 | 10.53 | 10.56 | 10.07 | 10.2 | -3.41% | 90,817 | 92,943,705 |
| 2024-04-09 | 10.4 | 10.59 | 10.39 | 10.56 | +0.96% | 43,394 | 45,534,994 |
| 2024-04-08 | 10.72 | 10.74 | 10.43 | 10.46 | -3.15% | 64,035 | 67,635,273 |
| 2024-04-03 | 10.7 | 10.97 | 10.6 | 10.8 | -2.26% | 86,806 | 93,581,181 |
| 2024-04-02 | 11.2 | 11.4 | 10.88 | 11.05 | 0% | 94,469 | 104,656,033 |
| 2024-04-01 | 11.2 | 11.2 | 10.9 | 11.05 | +1.01% | 90,390 | 99,508,563 |
| 2024-03-29 | 10.86 | 11.2 | 10.71 | 10.94 | +2.15% | 94,965 | 103,716,303 |
| 2024-03-28 | 10.5 | 10.83 | 10.5 | 10.71 | +3.08% | 81,947 | 87,559,540 |
| 2024-03-27 | 10.99 | 10.99 | 10.37 | 10.39 | -5.46% | 91,433 | 97,275,044 |
| 2024-03-26 | 10.83 | 11.08 | 10.58 | 10.99 | +1.2% | 129,469 | 140,368,676 |
| 2024-03-25 | 11.32 | 11.35 | 10.85 | 10.86 | -6.22% | 205,232 | 228,316,737 |
| 2024-03-22 | 11.99 | 12.25 | 11.54 | 11.58 | -3.98% | 276,893 | 325,584,991 |
| 2024-03-21 | 11.7 | 12.28 | 11.7 | 12.06 | +1.94% | 305,028 | 367,074,149 |
| 2024-03-20 | 11.68 | 12.14 | 11.51 | 11.83 | +1.28% | 201,305 | 238,499,641 |
| 2024-03-19 | 11.7 | 12.1 | 11.62 | 11.68 | +1.65% | 272,310 | 322,757,822 |
| 2024-03-18 | 11.25 | 11.5 | 11.25 | 11.49 | +3.33% | 170,745 | 194,766,372 |
| 2024-03-15 | 11.03 | 11.13 | 10.95 | 11.12 | +0.63% | 76,325 | 84,348,041 |
| 2024-03-14 | 11.24 | 11.34 | 10.87 | 11.05 | -1.52% | 130,165 | 144,173,327 |
| 2024-03-13 | 11.61 | 11.61 | 11.15 | 11.22 | -2.69% | 165,633 | 187,357,607 |
| 2024-03-12 | 11.29 | 11.6 | 11.2 | 11.53 | +2.58% | 238,760 | 273,675,990 |
| 2024-03-11 | 11.18 | 11.28 | 11.05 | 11.24 | -0.27% | 141,637 | 158,082,415 |
| 2024-03-08 | 11.28 | 11.49 | 10.87 | 11.27 | -2.17% | 253,103 | 280,626,467 |
| 2024-03-07 | 11.19 | 11.95 | 11.19 | 11.52 | +2.4% | 287,409 | 331,785,226 |
| 2024-03-06 | 11.22 | 11.54 | 11.12 | 11.25 | +0.45% | 238,414 | 269,662,716 |
| 2024-03-05 | 11.1 | 11.96 | 11.04 | 11.2 | -3.28% | 348,689 | 398,009,084 |
| 2024-03-04 | 11.36 | 12.25 | 11.35 | 11.58 | -8.17% | 553,516 | 639,479,092 |
| 2024-03-01 | 13.78 | 13.78 | 12.6 | 12.61 | +0.64% | 785,345 | 1,046,021,724 |
| 2024-02-29 | 11.75 | 12.53 | 11.38 | 12.53 | +10.01% | 541,756 | 662,942,223 |
| 2024-02-28 | 10.42 | 11.39 | 10.38 | 11.39 | +10.05% | 443,010 | 498,109,611 |
| 2024-02-27 | 10.29 | 10.37 | 10.02 | 10.35 | +1.07% | 127,715 | 130,101,534 |
| 2024-02-26 | 10.44 | 10.78 | 10.12 | 10.24 | +3.96% | 200,138 | 208,458,211 |
| 2024-02-23 | 9.48 | 9.94 | 9.4 | 9.85 | +3.14% | 119,546 | 115,496,794 |
| 2024-02-22 | 9.2 | 9.76 | 9.16 | 9.55 | +3.58% | 101,534 | 95,852,519 |
| 2024-02-21 | 9.05 | 9.55 | 8.92 | 9.22 | +1.99% | 120,799 | 112,814,509 |
| 2024-02-20 | 8.95 | 9.08 | 8.72 | 9.04 | +1.57% | 71,635 | 64,168,338 |
| 2024-02-19 | 8.58 | 8.99 | 8.58 | 8.9 | +5.08% | 123,206 | 108,777,587 |
| 2024-02-08 | 7.8 | 8.47 | 7.71 | 8.47 | +10% | 141,267 | 115,732,949 |
| 2024-02-07 | 8.1 | 8.16 | 7.6 | 7.7 | -3.51% | 130,404 | 102,598,896 |
| 2024-02-06 | 7.46 | 8.29 | 7.1 | 7.98 | +2.44% | 143,035 | 109,198,269 |
| 2024-02-05 | 8.66 | 8.67 | 7.79 | 7.79 | -10.05% | 121,680 | 97,075,094 |
| 2024-02-02 | 9.09 | 9.43 | 8.29 | 8.66 | -4.63% | 153,310 | 135,271,935 |
| 2024-02-01 | 9.46 | 9.53 | 8.88 | 9.08 | -3.92% | 119,354 | 109,227,031 |
| 2024-01-31 | 10.36 | 10.38 | 9.45 | 9.45 | -8.87% | 135,157 | 132,642,170 |
| 2024-01-30 | 10.7 | 10.88 | 10.34 | 10.37 | -3.8% | 62,273 | 65,750,258 |
| 2024-01-29 | 11.49 | 11.54 | 10.78 | 10.78 | -6.18% | 87,240 | 96,688,068 |
| 2024-01-26 | 11.41 | 11.82 | 11.31 | 11.49 | +0.09% | 95,282 | 110,819,820 |
| 2024-01-25 | 11.19 | 11.57 | 10.99 | 11.48 | +1.86% | 107,615 | 122,166,429 |
| 2024-01-24 | 11.1 | 11.8 | 11.02 | 11.27 | +1.53% | 154,681 | 175,894,291 |
| 2024-01-23 | 10.95 | 11.19 | 10.61 | 11.1 | +0.36% | 85,873 | 93,666,155 |
| 2024-01-22 | 11.95 | 11.98 | 10.89 | 11.06 | -8.44% | 120,885 | 138,638,378 |
| 2024-01-19 | 12.24 | 12.5 | 12.08 | 12.08 | -1.63% | 67,323 | 82,393,321 |
| 2024-01-18 | 12.5 | 12.54 | 11.85 | 12.28 | -2.85% | 147,044 | 177,924,133 |
| 2024-01-17 | 13.21 | 13.28 | 12.53 | 12.64 | -5.03% | 128,856 | 165,794,839 |
| 2024-01-16 | 13.59 | 13.73 | 13 | 13.31 | -2.28% | 176,447 | 234,442,201 |
| 2024-01-15 | 13.12 | 13.88 | 12.89 | 13.62 | +0.89% | 315,442 | 422,393,426 |
| 2024-01-12 | 12.78 | 14.06 | 12.62 | 13.5 | +5.63% | 400,201 | 550,364,463 |
| 2024-01-11 | 12.62 | 12.94 | 12.17 | 12.78 | +0.39% | 90,186 | 114,050,749 |
| 2024-01-10 | 12.79 | 13.05 | 12.38 | 12.73 | +0.16% | 66,018 | 83,980,468 |
| 2024-01-09 | 12.55 | 13.09 | 12.55 | 12.71 | +1.03% | 61,816 | 79,031,775 |
| 2024-01-08 | 12.89 | 13.11 | 12.54 | 12.58 | -3.6% | 64,531 | 82,642,611 |
| 2024-01-05 | 13.17 | 13.59 | 13.01 | 13.05 | -2.61% | 67,385 | 89,158,517 |
| 2024-01-04 | 13.59 | 13.73 | 13.2 | 13.4 | -0.15% | 81,131 | 109,043,642 |
| 2024-01-03 | 13.61 | 13.67 | 13.1 | 13.42 | -1.32% | 79,476 | 106,184,723 |
| 2024-01-02 | 13.4 | 13.93 | 13.29 | 13.6 | +1.57% | 147,813 | 201,928,584 |
| 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：