股票概览
9.97
+2.89%
+0.28
9.69
开盘价
10.03
最高价
9.65
最低价
208,170
成交量
数据更新至: 2024-05-20
技术指标
9.73
MA5 (5日均线)
9.60
MA10 (10日均线)
9.26
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 | 9.69 | 10.03 | 9.65 | 9.97 | +2.89% | 208,170 | 205,681,077 |
| 2024-05-17 | 9.59 | 9.72 | 9.49 | 9.69 | +1.36% | 172,075 | 165,638,505 |
| 2024-05-16 | 9.73 | 9.84 | 9.53 | 9.56 | -1.54% | 174,596 | 168,489,691 |
| 2024-05-15 | 9.74 | 10.03 | 9.7 | 9.71 | -0.31% | 164,914 | 162,321,440 |
| 2024-05-14 | 9.88 | 9.92 | 9.55 | 9.74 | -1.52% | 341,669 | 331,879,370 |
| 2024-05-13 | 9.65 | 10.1 | 9.65 | 9.89 | +1.96% | 495,248 | 491,734,391 |
| 2024-05-10 | 9.24 | 9.77 | 9.2 | 9.7 | +4.53% | 395,618 | 377,957,036 |
| 2024-05-09 | 9.25 | 9.37 | 9.13 | 9.28 | -0.22% | 258,848 | 239,487,525 |
| 2024-05-08 | 9.17 | 9.42 | 9.07 | 9.3 | +1.64% | 382,995 | 354,571,989 |
| 2024-05-07 | 9 | 9.23 | 9 | 9.15 | +2.12% | 243,132 | 221,970,264 |
| 2024-05-06 | 9 | 9.03 | 8.73 | 8.96 | -0.22% | 333,679 | 296,524,462 |
| 2024-04-30 | 8.84 | 9.19 | 8.78 | 8.98 | +2.05% | 313,098 | 282,603,907 |
| 2024-04-29 | 8.9 | 8.95 | 8.56 | 8.8 | -2.33% | 427,481 | 373,181,007 |
| 2024-04-26 | 8.9 | 9.13 | 8.81 | 9.01 | +1.58% | 346,735 | 311,190,165 |
| 2024-04-25 | 8.98 | 9.09 | 8.72 | 8.87 | -1.33% | 278,199 | 246,252,395 |
| 2024-04-24 | 8.72 | 9.02 | 8.7 | 8.99 | +3.21% | 279,311 | 248,489,112 |
| 2024-04-23 | 8.79 | 8.94 | 8.42 | 8.71 | -0.8% | 395,561 | 342,747,164 |
| 2024-04-22 | 9.16 | 9.3 | 8.75 | 8.78 | -4.15% | 326,444 | 292,542,725 |
| 2024-04-19 | 8.91 | 9.2 | 8.87 | 9.16 | +2% | 303,285 | 276,064,955 |
| 2024-04-18 | 9.22 | 9.4 | 8.91 | 8.98 | -2.39% | 432,412 | 391,724,509 |
| 2024-04-17 | 9.12 | 9.36 | 9.03 | 9.2 | +0.55% | 257,372 | 237,491,093 |
| 2024-04-16 | 9.5 | 9.59 | 9.09 | 9.15 | -4.49% | 412,498 | 383,732,570 |
| 2024-04-15 | 9.43 | 9.79 | 9.21 | 9.58 | +1.16% | 453,952 | 429,880,186 |
| 2024-04-12 | 9.49 | 9.8 | 9.36 | 9.47 | -0.84% | 300,903 | 287,851,291 |
| 2024-04-11 | 9.13 | 9.8 | 9.06 | 9.55 | +3.8% | 464,011 | 438,472,751 |
| 2024-04-10 | 8.87 | 9.55 | 8.87 | 9.2 | +2.91% | 442,603 | 409,568,276 |
| 2024-04-09 | 8.7 | 8.99 | 8.6 | 8.94 | +3.83% | 328,758 | 291,126,854 |
| 2024-04-08 | 8.85 | 8.96 | 8.49 | 8.61 | -3.26% | 332,775 | 290,147,764 |
| 2024-04-03 | 8.65 | 8.93 | 8.56 | 8.9 | +2.3% | 308,630 | 271,157,282 |
| 2024-04-02 | 8.56 | 8.97 | 8.5 | 8.7 | +1.52% | 415,358 | 361,049,604 |
| 2024-04-01 | 8.7 | 8.76 | 8.38 | 8.57 | -1.61% | 369,740 | 315,955,203 |
| 2024-03-29 | 8.15 | 8.8 | 8.03 | 8.71 | +6.87% | 478,537 | 401,624,779 |
| 2024-03-28 | 7.92 | 8.21 | 7.76 | 8.15 | +3.69% | 389,579 | 312,759,168 |
| 2024-03-27 | 7.67 | 8.04 | 7.66 | 7.86 | +2.61% | 483,264 | 382,669,487 |
| 2024-03-26 | 7.93 | 7.96 | 7.52 | 7.66 | -3.53% | 523,948 | 403,098,643 |
| 2024-03-25 | 8.19 | 8.33 | 7.93 | 7.94 | -3.17% | 412,032 | 335,058,398 |
| 2024-03-22 | 7.99 | 8.33 | 7.97 | 8.2 | +1.74% | 466,034 | 381,037,540 |
| 2024-03-21 | 7.86 | 8.41 | 7.66 | 8.06 | +0.88% | 734,757 | 591,760,285 |
| 2024-03-20 | 7.75 | 8.08 | 7.75 | 7.99 | +2.17% | 375,209 | 297,667,599 |
| 2024-03-19 | 7.67 | 8.04 | 7.65 | 7.82 | +1.3% | 460,236 | 362,649,683 |
| 2024-03-18 | 7.68 | 7.77 | 7.52 | 7.72 | -0.39% | 516,072 | 394,919,533 |
| 2024-03-15 | 7.82 | 8 | 7.5 | 7.75 | -2.27% | 622,579 | 481,871,597 |
| 2024-03-14 | 7.42 | 8 | 7.39 | 7.93 | +6.02% | 753,686 | 585,380,900 |
| 2024-03-13 | 7.4 | 7.59 | 7.3 | 7.48 | +0.27% | 459,589 | 342,005,507 |
| 2024-03-12 | 8 | 8 | 7.39 | 7.46 | -7.79% | 1,071,167 | 812,301,586 |
| 2024-03-11 | 8.28 | 8.39 | 7.79 | 8.09 | -1.82% | 598,785 | 480,285,174 |
| 2024-03-08 | 8.04 | 8.27 | 7.87 | 8.24 | +2.49% | 395,514 | 319,630,428 |
| 2024-03-07 | 7.81 | 8.14 | 7.8 | 8.04 | +1.01% | 420,597 | 336,486,334 |
| 2024-03-06 | 7.6 | 8.14 | 7.6 | 7.96 | +3.51% | 556,793 | 443,641,569 |
| 2024-03-05 | 7.88 | 7.94 | 7.62 | 7.69 | -2.29% | 446,926 | 345,080,490 |
| 2024-03-04 | 7.6 | 7.98 | 7.55 | 7.87 | +2.34% | 638,758 | 497,286,075 |
| 2024-03-01 | 7.1 | 7.78 | 7.07 | 7.69 | +8.77% | 1,020,136 | 772,964,214 |
| 2024-02-29 | 6.7 | 7.09 | 6.67 | 7.07 | +4.74% | 731,437 | 503,071,815 |
| 2024-02-28 | 6.62 | 6.98 | 6.48 | 6.75 | +1.35% | 783,589 | 526,610,669 |
| 2024-02-27 | 6.48 | 6.66 | 6.42 | 6.66 | +2.3% | 410,412 | 270,580,092 |
| 2024-02-26 | 6.76 | 6.95 | 6.48 | 6.51 | -3.98% | 624,295 | 416,032,215 |
| 2024-02-23 | 6.63 | 6.86 | 6.57 | 6.78 | +1.19% | 667,177 | 448,537,642 |
| 2024-02-22 | 6.14 | 6.73 | 6.12 | 6.7 | +9.3% | 891,783 | 578,713,481 |
| 2024-02-21 | 6.17 | 6.27 | 6.1 | 6.13 | -0.81% | 452,104 | 279,613,291 |
| 2024-02-20 | 6.26 | 6.3 | 6.13 | 6.18 | -2.06% | 395,238 | 245,486,489 |
| 2024-02-19 | 5.9 | 6.33 | 5.81 | 6.31 | +7.5% | 710,633 | 432,772,207 |
| 2024-02-08 | 5.71 | 5.93 | 5.67 | 5.87 | +3.16% | 519,553 | 303,913,099 |
| 2024-02-07 | 5.58 | 5.78 | 5.51 | 5.69 | +1.79% | 502,622 | 285,529,230 |
| 2024-02-06 | 5.44 | 5.69 | 5.3 | 5.59 | +1.82% | 580,862 | 318,876,961 |
| 2024-02-05 | 5.64 | 5.72 | 5.4 | 5.49 | -2.66% | 522,924 | 289,810,095 |
| 2024-02-02 | 5.78 | 5.83 | 5.49 | 5.64 | -1.91% | 361,904 | 205,666,433 |
| 2024-02-01 | 5.87 | 5.96 | 5.72 | 5.75 | -2.87% | 457,221 | 265,953,884 |
| 2024-01-31 | 5.9 | 6.04 | 5.86 | 5.92 | -0.17% | 385,815 | 230,207,142 |
| 2024-01-30 | 6.03 | 6.12 | 5.92 | 5.93 | -2.15% | 343,694 | 206,654,417 |
| 2024-01-29 | 6.01 | 6.14 | 6 | 6.06 | +1% | 518,730 | 315,530,063 |
| 2024-01-26 | 5.9 | 6.07 | 5.83 | 6 | +1.52% | 592,497 | 354,905,223 |
| 2024-01-25 | 5.61 | 5.93 | 5.56 | 5.91 | +6.87% | 670,992 | 391,041,008 |
| 2024-01-24 | 5.3 | 5.57 | 5.29 | 5.53 | +4.34% | 520,550 | 283,331,706 |
| 2024-01-23 | 5.2 | 5.36 | 5.12 | 5.3 | +1.53% | 418,575 | 218,580,721 |
| 2024-01-22 | 5.45 | 5.47 | 5.17 | 5.22 | -4.74% | 373,238 | 198,642,245 |
| 2024-01-19 | 5.55 | 5.61 | 5.45 | 5.48 | -1.44% | 218,902 | 120,733,522 |
| 2024-01-18 | 5.63 | 5.66 | 5.4 | 5.56 | -1.77% | 502,835 | 276,697,026 |
| 2024-01-17 | 5.72 | 5.78 | 5.65 | 5.66 | -1.39% | 301,328 | 171,978,981 |
| 2024-01-16 | 5.76 | 5.86 | 5.64 | 5.74 | -0.69% | 291,045 | 166,303,115 |
| 2024-01-15 | 5.7 | 5.8 | 5.67 | 5.78 | +0.7% | 364,707 | 209,741,361 |
| 2024-01-12 | 5.77 | 5.86 | 5.62 | 5.74 | -0.86% | 682,938 | 390,830,051 |
| 2024-01-11 | 5.85 | 5.9 | 5.74 | 5.79 | -3.98% | 867,723 | 504,701,321 |
| 2024-01-10 | 6.02 | 6.08 | 5.96 | 6.03 | -0.33% | 395,758 | 238,680,139 |
| 2024-01-09 | 5.88 | 6.12 | 5.8 | 6.05 | +2.72% | 553,577 | 331,159,469 |
| 2024-01-08 | 5.85 | 5.93 | 5.76 | 5.89 | +0.51% | 458,539 | 268,614,457 |
| 2024-01-05 | 5.91 | 5.95 | 5.81 | 5.86 | -0.85% | 521,266 | 305,806,602 |
| 2024-01-04 | 5.7 | 5.94 | 5.7 | 5.91 | +2.96% | 727,785 | 423,908,036 |
| 2024-01-03 | 5.63 | 5.78 | 5.57 | 5.74 | +1.77% | 629,903 | 357,939,698 |
| 2024-01-02 | 5.3 | 5.73 | 5.28 | 5.64 | +7.02% | 816,866 | 451,493,182 |
| 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：