股票概览
10.1
+3.48%
+0.34
9.81
开盘价
10.1
最高价
9.68
最低价
71,008
成交量
数据更新至: 2024-05-20
技术指标
9.88
MA5 (5日均线)
9.86
MA10 (10日均线)
9.45
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 | 9.81 | 10.1 | 9.68 | 10.1 | +3.48% | 71,008 | 70,263,146 |
| 2024-05-17 | 9.73 | 9.8 | 9.64 | 9.76 | -0.81% | 37,414 | 36,362,305 |
| 2024-05-16 | 10 | 10 | 9.66 | 9.84 | -1.6% | 80,632 | 79,067,508 |
| 2024-05-15 | 9.71 | 10.5 | 9.61 | 10 | +2.88% | 58,170 | 58,299,443 |
| 2024-05-14 | 9.67 | 9.81 | 9.61 | 9.72 | +1.25% | 24,244 | 23,507,582 |
| 2024-05-13 | 9.76 | 9.78 | 9.48 | 9.6 | -1.64% | 21,651 | 20,837,452 |
| 2024-05-10 | 9.97 | 9.99 | 9.7 | 9.76 | -1.31% | 20,075 | 19,701,649 |
| 2024-05-09 | 9.96 | 10.04 | 9.86 | 9.89 | +0.51% | 22,025 | 21,919,660 |
| 2024-05-08 | 10.08 | 10.09 | 9.79 | 9.84 | -2.57% | 33,117 | 32,795,347 |
| 2024-05-07 | 10 | 10.13 | 9.81 | 10.1 | +0.9% | 37,183 | 37,396,764 |
| 2024-05-06 | 9.88 | 10.09 | 9.8 | 10.01 | +1.62% | 53,190 | 53,221,533 |
| 2024-04-30 | 9.53 | 9.9 | 9.49 | 9.85 | +3.36% | 68,040 | 66,594,589 |
| 2024-04-29 | 9.36 | 9.53 | 9.17 | 9.53 | +3.81% | 51,531 | 48,447,827 |
| 2024-04-26 | 8.95 | 9.29 | 8.95 | 9.18 | +2.11% | 36,663 | 33,652,860 |
| 2024-04-25 | 8.9 | 9.08 | 8.76 | 8.99 | +0.9% | 29,035 | 25,995,122 |
| 2024-04-24 | 8.38 | 9.01 | 8.38 | 8.91 | +6.71% | 46,945 | 41,039,007 |
| 2024-04-23 | 8.43 | 8.43 | 8.16 | 8.35 | +1.33% | 35,391 | 29,418,011 |
| 2024-04-22 | 8.25 | 8.54 | 8.06 | 8.24 | -3.63% | 32,691 | 26,983,708 |
| 2024-04-19 | 8.76 | 8.85 | 8.45 | 8.55 | -3.28% | 37,232 | 31,982,120 |
| 2024-04-18 | 8.6 | 9.1 | 8.58 | 8.84 | +1.96% | 51,515 | 45,818,331 |
| 2024-04-17 | 7.95 | 8.68 | 7.94 | 8.67 | +9.06% | 53,865 | 45,823,311 |
| 2024-04-16 | 8.6 | 8.61 | 7.87 | 7.95 | -9.04% | 66,765 | 53,759,265 |
| 2024-04-15 | 9.45 | 9.62 | 8.55 | 8.74 | -7.61% | 63,530 | 56,537,612 |
| 2024-04-12 | 9.56 | 9.84 | 9.44 | 9.46 | -0.21% | 39,833 | 38,349,499 |
| 2024-04-11 | 9.55 | 9.7 | 9.31 | 9.48 | -0.84% | 33,791 | 32,350,305 |
| 2024-04-10 | 10 | 10 | 9.38 | 9.56 | -4.02% | 49,283 | 47,390,277 |
| 2024-04-09 | 9.93 | 10.15 | 9.88 | 9.96 | +1.12% | 47,289 | 47,200,458 |
| 2024-04-08 | 10.1 | 10.11 | 9.77 | 9.85 | -1.3% | 45,962 | 45,635,759 |
| 2024-04-03 | 10.07 | 10.09 | 9.75 | 9.98 | -0.7% | 35,840 | 35,498,353 |
| 2024-04-02 | 10.14 | 10.15 | 9.94 | 10.05 | +0.1% | 44,825 | 44,907,296 |
| 2024-04-01 | 9.93 | 10.14 | 9.92 | 10.04 | +1.52% | 64,192 | 64,400,570 |
| 2024-03-29 | 9.6 | 9.9 | 9.57 | 9.89 | +3.45% | 54,315 | 52,958,943 |
| 2024-03-28 | 9.21 | 9.72 | 9.16 | 9.56 | +2.69% | 54,214 | 51,697,275 |
| 2024-03-27 | 9.96 | 9.96 | 9.3 | 9.31 | -6.53% | 59,204 | 56,715,336 |
| 2024-03-26 | 9.46 | 10.03 | 9.45 | 9.96 | +4.95% | 107,125 | 105,253,726 |
| 2024-03-25 | 9.83 | 9.91 | 9.45 | 9.49 | -3.95% | 69,021 | 67,031,552 |
| 2024-03-22 | 10.08 | 10.08 | 9.64 | 9.88 | -1.98% | 78,488 | 77,304,364 |
| 2024-03-21 | 9.98 | 10.18 | 9.94 | 10.08 | 0% | 101,619 | 102,292,243 |
| 2024-03-20 | 10 | 10.1 | 9.81 | 10.08 | +1.31% | 111,323 | 110,828,240 |
| 2024-03-19 | 10.5 | 10.89 | 9.91 | 9.95 | -3.68% | 185,422 | 189,143,211 |
| 2024-03-18 | 9.5 | 10.33 | 9.5 | 10.33 | +10.01% | 74,403 | 75,776,622 |
| 2024-03-15 | 9.18 | 9.48 | 9.04 | 9.39 | +2.18% | 45,955 | 42,791,235 |
| 2024-03-14 | 9.23 | 9.35 | 9.01 | 9.19 | -0.33% | 35,602 | 32,775,689 |
| 2024-03-13 | 9.18 | 9.26 | 9.1 | 9.22 | +0.99% | 51,657 | 47,593,788 |
| 2024-03-12 | 9 | 9.24 | 9 | 9.13 | +1.33% | 64,006 | 58,562,875 |
| 2024-03-11 | 9.01 | 9.03 | 8.9 | 9.01 | -0.44% | 29,246 | 26,242,726 |
| 2024-03-08 | 9.17 | 9.27 | 8.88 | 9.05 | -3.21% | 49,438 | 44,682,916 |
| 2024-03-07 | 8.99 | 9.35 | 8.77 | 9.35 | +2.97% | 81,462 | 74,119,858 |
| 2024-03-06 | 9.05 | 9.38 | 8.95 | 9.08 | +1.57% | 60,755 | 55,472,171 |
| 2024-03-05 | 8.89 | 9.12 | 8.82 | 8.94 | +0.11% | 35,803 | 32,151,334 |
| 2024-03-04 | 8.81 | 8.98 | 8.67 | 8.93 | +0.9% | 36,677 | 32,381,987 |
| 2024-03-01 | 8.72 | 8.94 | 8.63 | 8.85 | +1.49% | 39,463 | 34,737,868 |
| 2024-02-29 | 8.15 | 8.75 | 8.12 | 8.72 | +4.06% | 52,395 | 44,947,413 |
| 2024-02-28 | 9.3 | 9.38 | 8.38 | 8.38 | -9.99% | 92,142 | 82,278,201 |
| 2024-02-27 | 9.11 | 9.36 | 9 | 9.31 | +0.76% | 71,831 | 66,402,324 |
| 2024-02-26 | 9.3 | 9.3 | 8.8 | 9.24 | +2.33% | 100,062 | 90,927,079 |
| 2024-02-23 | 8.22 | 9.03 | 8.2 | 9.03 | +9.99% | 74,725 | 64,368,008 |
| 2024-02-22 | 7.82 | 8.22 | 7.82 | 8.21 | +4.99% | 48,288 | 38,867,647 |
| 2024-02-21 | 7.57 | 8.1 | 7.5 | 7.82 | +1.96% | 48,909 | 38,564,004 |
| 2024-02-20 | 7.38 | 7.71 | 7.26 | 7.67 | +3.51% | 54,389 | 40,951,468 |
| 2024-02-19 | 7.15 | 7.47 | 7.03 | 7.41 | +5.86% | 82,778 | 60,603,003 |
| 2024-02-08 | 6.28 | 7 | 6.22 | 7 | +10.06% | 84,496 | 57,095,691 |
| 2024-02-07 | 6.9 | 6.99 | 6.27 | 6.36 | -8.75% | 90,967 | 59,653,684 |
| 2024-02-06 | 6.87 | 7.28 | 6.54 | 6.97 | -4.13% | 112,588 | 76,431,446 |
| 2024-02-05 | 7.99 | 8.02 | 7.27 | 7.27 | -10.02% | 40,849 | 30,039,580 |
| 2024-02-02 | 8.8 | 8.94 | 7.85 | 8.08 | -7.34% | 51,360 | 42,455,460 |
| 2024-02-01 | 8.99 | 8.99 | 8.45 | 8.72 | -1.8% | 31,256 | 27,242,837 |
| 2024-01-31 | 9.57 | 9.57 | 8.85 | 8.88 | -7.02% | 39,282 | 35,978,749 |
| 2024-01-30 | 9.77 | 9.99 | 9.52 | 9.55 | -2.25% | 29,384 | 28,679,040 |
| 2024-01-29 | 10.35 | 10.36 | 9.77 | 9.77 | -5.6% | 38,594 | 38,512,907 |
| 2024-01-26 | 10.33 | 10.53 | 10.21 | 10.35 | +1.37% | 49,357 | 51,312,520 |
| 2024-01-25 | 9.92 | 10.23 | 9.78 | 10.21 | +3.97% | 30,933 | 31,092,147 |
| 2024-01-24 | 9.78 | 10.05 | 9.47 | 9.82 | +0.92% | 34,187 | 33,262,377 |
| 2024-01-23 | 9.91 | 9.91 | 9.57 | 9.73 | -1.52% | 33,220 | 32,253,385 |
| 2024-01-22 | 10.57 | 10.57 | 9.8 | 9.88 | -5.64% | 31,410 | 32,140,762 |
| 2024-01-19 | 10.72 | 10.78 | 10.44 | 10.47 | -1.51% | 19,759 | 20,848,362 |
| 2024-01-18 | 10.8 | 10.83 | 10.36 | 10.63 | -1.67% | 31,888 | 33,680,292 |
| 2024-01-17 | 11.15 | 11.21 | 10.8 | 10.81 | -3.14% | 19,117 | 21,003,482 |
| 2024-01-16 | 11.16 | 11.25 | 10.98 | 11.16 | -0.09% | 21,611 | 23,954,071 |
| 2024-01-15 | 11.24 | 11.29 | 11.13 | 11.17 | -0.89% | 14,296 | 16,007,218 |
| 2024-01-12 | 11.35 | 11.45 | 11.25 | 11.27 | -0.35% | 20,302 | 23,044,028 |
| 2024-01-11 | 11.13 | 11.35 | 11.1 | 11.31 | +1.53% | 19,046 | 21,426,269 |
| 2024-01-10 | 11.22 | 11.25 | 10.99 | 11.14 | -1.07% | 20,367 | 22,662,870 |
| 2024-01-09 | 11.1 | 11.39 | 11.1 | 11.26 | +1.72% | 23,241 | 26,176,127 |
| 2024-01-08 | 11.29 | 11.39 | 11.03 | 11.07 | -2.21% | 15,902 | 17,793,545 |
| 2024-01-05 | 11.5 | 11.54 | 11.22 | 11.32 | -1.22% | 22,120 | 25,171,970 |
| 2024-01-04 | 11.47 | 11.51 | 11.31 | 11.46 | +0.26% | 22,826 | 26,082,985 |
| 2024-01-03 | 11.63 | 11.63 | 11.34 | 11.43 | -1.72% | 27,668 | 31,627,635 |
| 2024-01-02 | 11.51 | 11.78 | 11.43 | 11.63 | +1.31% | 42,778 | 49,778,275 |
| 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：