股票概览
10.64
+8.79%
+0.86
9.73
开盘价
10.74
最高价
9.71
最低价
317,375
成交量
数据更新至: 2024-05-20
技术指标
9.93
MA5 (5日均线)
9.68
MA10 (10日均线)
8.94
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 | 9.73 | 10.74 | 9.71 | 10.64 | +8.79% | 317,375 | 327,470,516 |
| 2024-05-17 | 9.78 | 9.86 | 9.61 | 9.78 | +0.31% | 143,724 | 139,723,980 |
| 2024-05-16 | 9.79 | 9.93 | 9.67 | 9.75 | +0.21% | 136,861 | 133,796,888 |
| 2024-05-15 | 9.59 | 10.02 | 9.58 | 9.73 | -0.21% | 182,843 | 179,357,716 |
| 2024-05-14 | 9.84 | 9.9 | 9.52 | 9.75 | -1.91% | 234,158 | 226,940,334 |
| 2024-05-13 | 9.67 | 10.05 | 9.45 | 9.94 | +3.11% | 259,521 | 254,081,381 |
| 2024-05-10 | 9.44 | 9.75 | 9.38 | 9.64 | +2.34% | 229,598 | 219,616,576 |
| 2024-05-09 | 9.16 | 9.46 | 9.12 | 9.42 | +2.61% | 307,749 | 286,668,861 |
| 2024-05-08 | 8.92 | 9.35 | 8.92 | 9.18 | +2.91% | 331,652 | 305,314,675 |
| 2024-05-07 | 8.59 | 8.95 | 8.59 | 8.92 | +3% | 217,325 | 190,897,998 |
| 2024-05-06 | 8.31 | 8.7 | 8.17 | 8.66 | +4.34% | 234,340 | 199,613,329 |
| 2024-04-30 | 8.05 | 8.41 | 8.05 | 8.3 | +2.98% | 212,558 | 175,804,013 |
| 2024-04-29 | 7.92 | 8.1 | 7.88 | 8.06 | +1.77% | 227,464 | 182,221,763 |
| 2024-04-26 | 7.99 | 8.13 | 7.82 | 7.92 | -1.37% | 194,969 | 154,817,401 |
| 2024-04-25 | 7.91 | 8.08 | 7.83 | 8.03 | +1.52% | 197,179 | 156,783,761 |
| 2024-04-24 | 7.98 | 8.02 | 7.8 | 7.91 | -1% | 168,999 | 133,226,608 |
| 2024-04-23 | 7.97 | 8.17 | 7.89 | 7.99 | -1.11% | 224,349 | 179,482,560 |
| 2024-04-22 | 8.49 | 8.61 | 8.06 | 8.08 | -5.72% | 321,983 | 265,600,315 |
| 2024-04-19 | 8.56 | 8.8 | 8.49 | 8.57 | +0.12% | 242,700 | 209,564,991 |
| 2024-04-18 | 8.54 | 8.75 | 8.45 | 8.56 | +0.23% | 206,274 | 177,091,847 |
| 2024-04-17 | 8.3 | 8.54 | 8.3 | 8.54 | +1.79% | 267,539 | 225,754,922 |
| 2024-04-16 | 8.5 | 8.59 | 8.23 | 8.39 | +1.08% | 421,255 | 355,248,387 |
| 2024-04-15 | 8.35 | 8.43 | 8.2 | 8.3 | -1.54% | 215,161 | 179,071,488 |
| 2024-04-12 | 8.21 | 8.51 | 8.21 | 8.43 | -0.12% | 203,769 | 171,443,755 |
| 2024-04-11 | 8.07 | 8.68 | 8.03 | 8.44 | +3.94% | 345,424 | 290,630,099 |
| 2024-04-10 | 7.83 | 8.17 | 7.83 | 8.12 | +3.44% | 290,365 | 232,582,025 |
| 2024-04-09 | 7.73 | 7.98 | 7.7 | 7.85 | +1.42% | 181,652 | 142,637,560 |
| 2024-04-08 | 7.65 | 7.95 | 7.57 | 7.74 | +1.84% | 269,675 | 209,987,545 |
| 2024-04-03 | 7.41 | 7.62 | 7.4 | 7.6 | +2.43% | 209,025 | 157,684,524 |
| 2024-04-02 | 7.3 | 7.51 | 7.29 | 7.42 | +1.09% | 119,598 | 88,763,254 |
| 2024-04-01 | 7.35 | 7.42 | 7.14 | 7.34 | -0.81% | 132,912 | 96,712,605 |
| 2024-03-29 | 7.06 | 7.4 | 7.06 | 7.4 | +4.08% | 129,984 | 94,403,082 |
| 2024-03-28 | 7.01 | 7.2 | 6.97 | 7.11 | +0.99% | 95,339 | 67,650,032 |
| 2024-03-27 | 6.96 | 7.13 | 6.96 | 7.04 | +0.14% | 100,419 | 70,963,402 |
| 2024-03-26 | 7.16 | 7.21 | 6.92 | 7.03 | -1.68% | 128,503 | 90,177,017 |
| 2024-03-25 | 7.28 | 7.39 | 7.14 | 7.15 | -2.59% | 102,322 | 74,267,873 |
| 2024-03-22 | 7.33 | 7.46 | 7.2 | 7.34 | 0% | 108,453 | 79,306,863 |
| 2024-03-21 | 7.31 | 7.4 | 7.19 | 7.34 | 0% | 122,664 | 89,697,100 |
| 2024-03-20 | 7.2 | 7.41 | 7.17 | 7.34 | +1.66% | 137,967 | 100,891,287 |
| 2024-03-19 | 7.17 | 7.36 | 7.16 | 7.22 | +0.7% | 146,808 | 106,739,965 |
| 2024-03-18 | 7.24 | 7.27 | 7.03 | 7.17 | -0.97% | 158,783 | 113,594,178 |
| 2024-03-15 | 7.42 | 7.59 | 7.19 | 7.24 | -3.08% | 258,038 | 189,054,098 |
| 2024-03-14 | 7.28 | 7.52 | 7.24 | 7.47 | +2.33% | 190,997 | 141,878,014 |
| 2024-03-13 | 7.14 | 7.32 | 7.07 | 7.3 | +2.1% | 198,104 | 142,368,924 |
| 2024-03-12 | 7.35 | 7.36 | 7.07 | 7.15 | -2.99% | 202,760 | 145,417,756 |
| 2024-03-11 | 7.64 | 7.66 | 7.23 | 7.37 | -3.15% | 204,036 | 150,767,120 |
| 2024-03-08 | 7.66 | 7.7 | 7.45 | 7.61 | -0.65% | 201,374 | 151,913,629 |
| 2024-03-07 | 7.65 | 7.85 | 7.62 | 7.66 | -1.29% | 244,293 | 188,780,382 |
| 2024-03-06 | 7.65 | 7.85 | 7.62 | 7.76 | +1.44% | 246,867 | 191,624,074 |
| 2024-03-05 | 7.72 | 7.87 | 7.54 | 7.65 | -0.91% | 270,499 | 207,417,054 |
| 2024-03-04 | 7.59 | 7.77 | 7.52 | 7.72 | +1.58% | 255,455 | 196,320,759 |
| 2024-03-01 | 7.33 | 7.69 | 7.33 | 7.6 | +3.12% | 313,336 | 235,426,910 |
| 2024-02-29 | 7.21 | 7.38 | 7.2 | 7.37 | +2.65% | 240,988 | 175,781,955 |
| 2024-02-28 | 7.4 | 7.42 | 7.16 | 7.18 | -2.84% | 255,211 | 186,280,678 |
| 2024-02-27 | 7.37 | 7.43 | 7.28 | 7.39 | -0.4% | 167,357 | 123,006,905 |
| 2024-02-26 | 7.79 | 7.81 | 7.35 | 7.42 | -4.87% | 295,789 | 223,313,584 |
| 2024-02-23 | 7.65 | 8.17 | 7.65 | 7.8 | +3.04% | 420,875 | 332,430,873 |
| 2024-02-22 | 7.18 | 7.59 | 7.15 | 7.57 | +4.7% | 294,511 | 219,088,471 |
| 2024-02-21 | 7.23 | 7.36 | 7.13 | 7.23 | +0.14% | 232,118 | 169,401,764 |
| 2024-02-20 | 7.23 | 7.37 | 7.11 | 7.22 | -0.41% | 200,511 | 144,996,853 |
| 2024-02-19 | 6.89 | 7.28 | 6.76 | 7.25 | +5.22% | 270,925 | 192,589,289 |
| 2024-02-08 | 6.78 | 7.02 | 6.75 | 6.89 | +2.07% | 157,360 | 108,836,627 |
| 2024-02-07 | 6.58 | 6.77 | 6.45 | 6.75 | +3.37% | 192,877 | 128,692,865 |
| 2024-02-06 | 6.35 | 6.75 | 6.13 | 6.53 | +1.87% | 202,804 | 129,754,609 |
| 2024-02-05 | 6.64 | 6.64 | 6.2 | 6.41 | -3.61% | 206,087 | 132,811,655 |
| 2024-02-02 | 6.8 | 6.87 | 6.49 | 6.65 | -1.77% | 153,452 | 102,987,280 |
| 2024-02-01 | 6.96 | 6.97 | 6.65 | 6.77 | -3.01% | 191,730 | 130,626,067 |
| 2024-01-31 | 6.94 | 7.19 | 6.9 | 6.98 | +0.87% | 240,105 | 169,156,495 |
| 2024-01-30 | 6.9 | 7.07 | 6.86 | 6.92 | -0.72% | 171,015 | 119,263,692 |
| 2024-01-29 | 7.05 | 7.06 | 6.85 | 6.97 | -1.83% | 220,128 | 153,516,313 |
| 2024-01-26 | 7.06 | 7.3 | 6.97 | 7.1 | +2.31% | 446,165 | 317,096,000 |
| 2024-01-25 | 6.34 | 6.94 | 6.31 | 6.94 | +9.98% | 358,106 | 243,969,411 |
| 2024-01-24 | 6.18 | 6.32 | 6.08 | 6.31 | +2.6% | 104,888 | 65,125,214 |
| 2024-01-23 | 5.92 | 6.19 | 5.85 | 6.15 | +4.24% | 127,415 | 76,696,862 |
| 2024-01-22 | 6.28 | 6.28 | 5.86 | 5.9 | -6.35% | 105,186 | 63,836,246 |
| 2024-01-19 | 6.4 | 6.44 | 6.27 | 6.3 | -1.56% | 71,671 | 45,480,178 |
| 2024-01-18 | 6.48 | 6.51 | 6.22 | 6.4 | -2.14% | 143,754 | 91,135,892 |
| 2024-01-17 | 6.59 | 6.66 | 6.54 | 6.54 | -0.76% | 65,341 | 43,157,312 |
| 2024-01-16 | 6.58 | 6.65 | 6.51 | 6.59 | -0.3% | 62,586 | 41,144,495 |
| 2024-01-15 | 6.57 | 6.67 | 6.57 | 6.61 | -0.15% | 56,667 | 37,508,749 |
| 2024-01-12 | 6.6 | 6.67 | 6.55 | 6.62 | +0.46% | 50,009 | 33,138,726 |
| 2024-01-11 | 6.66 | 6.66 | 6.54 | 6.59 | -0.9% | 79,095 | 52,188,163 |
| 2024-01-10 | 6.75 | 6.76 | 6.63 | 6.65 | -1.48% | 70,049 | 46,766,514 |
| 2024-01-09 | 6.63 | 6.78 | 6.57 | 6.75 | +1.2% | 143,855 | 96,189,138 |
| 2024-01-08 | 6.73 | 6.78 | 6.64 | 6.67 | -1.19% | 106,077 | 71,125,042 |
| 2024-01-05 | 6.71 | 6.87 | 6.71 | 6.75 | -0.3% | 138,241 | 93,823,582 |
| 2024-01-04 | 6.68 | 6.8 | 6.65 | 6.77 | +1.2% | 173,905 | 116,867,248 |
| 2024-01-03 | 6.52 | 6.69 | 6.52 | 6.69 | +2.29% | 161,203 | 107,038,778 |
| 2024-01-02 | 6.31 | 6.6 | 6.3 | 6.54 | +3.48% | 175,198 | 114,073,941 |
| 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：