股票概览
9.82
-1.21%
-0.12
9.93
开盘价
10.05
最高价
9.75
最低价
64,202
成交量
数据更新至: 2024-05-20
技术指标
9.75
MA5 (5日均线)
9.75
MA10 (10日均线)
9.34
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 | 9.93 | 10.05 | 9.75 | 9.82 | -1.21% | 64,202 | 63,447,238 |
| 2024-05-17 | 9.8 | 9.95 | 9.59 | 9.94 | +1.95% | 78,167 | 76,403,673 |
| 2024-05-16 | 9.62 | 9.82 | 9.58 | 9.75 | +1.77% | 46,742 | 45,507,064 |
| 2024-05-15 | 9.65 | 9.8 | 9.56 | 9.58 | -0.83% | 32,276 | 31,141,957 |
| 2024-05-14 | 9.53 | 9.86 | 9.53 | 9.66 | +0.84% | 45,250 | 43,896,818 |
| 2024-05-13 | 9.64 | 9.71 | 9.49 | 9.58 | -1.54% | 45,500 | 43,650,892 |
| 2024-05-10 | 9.91 | 9.97 | 9.57 | 9.73 | -2.11% | 59,782 | 58,104,318 |
| 2024-05-09 | 9.7 | 10.03 | 9.69 | 9.94 | +2.47% | 70,249 | 69,747,140 |
| 2024-05-08 | 9.83 | 9.97 | 9.69 | 9.7 | -1.42% | 66,211 | 64,878,552 |
| 2024-05-07 | 9.73 | 9.9 | 9.63 | 9.84 | +1.23% | 60,699 | 59,393,127 |
| 2024-05-06 | 9.48 | 9.83 | 9.48 | 9.72 | +2.75% | 76,024 | 73,608,336 |
| 2024-04-30 | 9.35 | 9.57 | 9.33 | 9.46 | +0.21% | 66,164 | 62,384,990 |
| 2024-04-29 | 9.08 | 9.67 | 8.98 | 9.44 | +5.12% | 94,841 | 88,883,301 |
| 2024-04-26 | 8.8 | 9.01 | 8.68 | 8.98 | +2.05% | 71,444 | 63,501,938 |
| 2024-04-25 | 8.65 | 8.93 | 8.63 | 8.8 | +0.8% | 52,684 | 46,359,813 |
| 2024-04-24 | 8.61 | 8.74 | 8.52 | 8.73 | +1.28% | 53,654 | 46,418,665 |
| 2024-04-23 | 8.5 | 8.74 | 8.48 | 8.62 | +0.94% | 63,112 | 54,445,085 |
| 2024-04-22 | 8.44 | 8.74 | 8.33 | 8.54 | +1.3% | 64,303 | 55,017,281 |
| 2024-04-19 | 8.54 | 8.61 | 8.32 | 8.43 | -1.98% | 58,834 | 49,717,307 |
| 2024-04-18 | 8.58 | 8.79 | 8.35 | 8.6 | 0% | 74,120 | 63,742,716 |
| 2024-04-17 | 8.1 | 8.67 | 8.09 | 8.6 | +7.5% | 99,130 | 83,735,392 |
| 2024-04-16 | 8.49 | 8.49 | 8 | 8 | -6.21% | 94,332 | 76,735,069 |
| 2024-04-15 | 8.95 | 9.11 | 8.37 | 8.53 | -4.48% | 101,439 | 87,686,496 |
| 2024-04-12 | 9.24 | 9.32 | 8.91 | 8.93 | -3.56% | 74,504 | 67,326,086 |
| 2024-04-11 | 9.23 | 9.42 | 9.01 | 9.26 | -0.32% | 73,161 | 67,456,740 |
| 2024-04-10 | 9.69 | 9.69 | 9.14 | 9.29 | -4.23% | 90,846 | 84,800,956 |
| 2024-04-09 | 9.35 | 9.75 | 9.34 | 9.7 | +3.97% | 84,529 | 81,168,404 |
| 2024-04-08 | 9.86 | 9.97 | 9.31 | 9.33 | -6.04% | 109,673 | 104,400,454 |
| 2024-04-03 | 10.1 | 10.17 | 9.85 | 9.93 | -2.17% | 61,730 | 61,543,839 |
| 2024-04-02 | 10.1 | 10.16 | 9.89 | 10.15 | +0.59% | 73,070 | 73,363,133 |
| 2024-04-01 | 9.6 | 10.09 | 9.6 | 10.09 | +5.32% | 100,549 | 99,914,311 |
| 2024-03-29 | 9.55 | 9.75 | 9.46 | 9.58 | +0.31% | 58,219 | 55,750,871 |
| 2024-03-28 | 9.32 | 9.72 | 9.3 | 9.55 | +2.14% | 74,203 | 70,916,538 |
| 2024-03-27 | 9.85 | 9.88 | 9.35 | 9.35 | -5.56% | 99,157 | 94,819,761 |
| 2024-03-26 | 9.8 | 9.95 | 9.59 | 9.9 | +1.02% | 95,254 | 93,403,572 |
| 2024-03-25 | 10.07 | 10.21 | 9.8 | 9.8 | -2.78% | 94,628 | 94,287,394 |
| 2024-03-22 | 10.36 | 10.4 | 9.99 | 10.08 | -3.08% | 109,980 | 111,367,346 |
| 2024-03-21 | 10.55 | 10.57 | 10.19 | 10.4 | -1.14% | 88,726 | 92,184,877 |
| 2024-03-20 | 10.38 | 10.56 | 10.32 | 10.52 | +1.35% | 80,656 | 84,422,306 |
| 2024-03-19 | 10.36 | 10.65 | 10.32 | 10.38 | -0.76% | 108,140 | 113,527,798 |
| 2024-03-18 | 10.46 | 10.55 | 10.2 | 10.46 | +1.06% | 134,431 | 139,255,112 |
| 2024-03-15 | 10.16 | 10.36 | 10.04 | 10.35 | +1.57% | 101,913 | 103,920,073 |
| 2024-03-14 | 10.34 | 10.4 | 10.02 | 10.19 | -1.36% | 89,262 | 91,065,290 |
| 2024-03-13 | 10.5 | 10.52 | 10.22 | 10.33 | -1.81% | 100,521 | 103,991,463 |
| 2024-03-12 | 10.17 | 10.59 | 10.13 | 10.52 | +4.06% | 180,482 | 187,842,131 |
| 2024-03-11 | 9.57 | 10.12 | 9.52 | 10.11 | +6.42% | 182,112 | 179,778,088 |
| 2024-03-08 | 9.34 | 9.83 | 9.27 | 9.5 | +2.59% | 160,855 | 152,961,976 |
| 2024-03-07 | 9.74 | 9.83 | 9.23 | 9.26 | -4.83% | 136,624 | 129,796,971 |
| 2024-03-06 | 9.71 | 10.09 | 9.62 | 9.73 | -0.1% | 153,089 | 150,438,495 |
| 2024-03-05 | 10 | 10.04 | 9.67 | 9.74 | -3.37% | 85,592 | 83,867,461 |
| 2024-03-04 | 10.32 | 10.43 | 9.95 | 10.08 | -2.33% | 86,713 | 87,434,205 |
| 2024-03-01 | 10.31 | 10.48 | 10.16 | 10.32 | -0.1% | 86,152 | 88,647,801 |
| 2024-02-29 | 9.89 | 10.33 | 9.85 | 10.33 | +3.92% | 119,592 | 121,058,968 |
| 2024-02-28 | 10.73 | 11.11 | 9.91 | 9.94 | -7.02% | 158,224 | 167,091,411 |
| 2024-02-27 | 10.27 | 10.69 | 10.23 | 10.69 | +3.69% | 88,689 | 93,171,420 |
| 2024-02-26 | 10.43 | 10.63 | 10.23 | 10.31 | -1.15% | 100,511 | 104,541,535 |
| 2024-02-23 | 10.08 | 10.45 | 10.03 | 10.43 | +3.68% | 128,417 | 131,348,879 |
| 2024-02-22 | 9.79 | 10.14 | 9.75 | 10.06 | +1.93% | 118,334 | 117,974,321 |
| 2024-02-21 | 9.47 | 10.17 | 9.33 | 9.87 | +2.81% | 221,865 | 218,300,721 |
| 2024-02-20 | 9.56 | 9.64 | 9.25 | 9.6 | -0.31% | 109,593 | 103,642,684 |
| 2024-02-19 | 9.93 | 9.98 | 9.4 | 9.63 | -2.43% | 153,567 | 148,287,432 |
| 2024-02-08 | 9.12 | 9.98 | 9.12 | 9.87 | +7.99% | 140,595 | 136,064,666 |
| 2024-02-07 | 9.09 | 9.44 | 8.94 | 9.14 | -0.11% | 97,284 | 89,314,526 |
| 2024-02-06 | 8.66 | 9.33 | 8.26 | 9.15 | +2.69% | 99,820 | 86,907,973 |
| 2024-02-05 | 9.73 | 9.83 | 8.91 | 8.91 | -10% | 92,400 | 84,263,476 |
| 2024-02-02 | 10.43 | 10.6 | 9.49 | 9.9 | -4.53% | 88,315 | 89,326,153 |
| 2024-02-01 | 10.44 | 10.77 | 10.2 | 10.37 | -1.61% | 76,253 | 79,757,504 |
| 2024-01-31 | 10.79 | 11.39 | 10.47 | 10.54 | -2.32% | 102,026 | 111,187,764 |
| 2024-01-30 | 11.47 | 11.48 | 10.75 | 10.79 | -6.01% | 86,953 | 96,287,200 |
| 2024-01-29 | 12.57 | 12.6 | 11.48 | 11.48 | -9.54% | 108,167 | 129,038,150 |
| 2024-01-26 | 12.6 | 13.41 | 12.51 | 12.69 | +0.71% | 99,293 | 127,617,227 |
| 2024-01-25 | 12.11 | 12.64 | 11.95 | 12.6 | +3.45% | 105,864 | 130,868,858 |
| 2024-01-24 | 12.29 | 12.65 | 11.69 | 12.18 | -0.9% | 123,915 | 150,375,745 |
| 2024-01-23 | 12.5 | 12.69 | 11.78 | 12.29 | -2.07% | 155,101 | 190,593,865 |
| 2024-01-22 | 13.3 | 13.5 | 12.4 | 12.55 | -7.17% | 181,610 | 232,452,273 |
| 2024-01-19 | 14.29 | 14.29 | 13.35 | 13.52 | -5.78% | 233,017 | 319,159,063 |
| 2024-01-18 | 13.77 | 14.85 | 13.77 | 14.35 | +4.36% | 313,885 | 446,915,194 |
| 2024-01-17 | 14.49 | 15 | 13.75 | 13.75 | -2.76% | 383,286 | 554,789,616 |
| 2024-01-16 | 12.83 | 14.14 | 12.71 | 14.14 | +10.04% | 228,554 | 317,912,946 |
| 2024-01-15 | 13.09 | 13.09 | 12.66 | 12.85 | -1.76% | 66,740 | 85,692,919 |
| 2024-01-12 | 12.89 | 13.44 | 12.8 | 13.08 | +1.55% | 116,491 | 152,922,511 |
| 2024-01-11 | 12.48 | 12.95 | 12.42 | 12.88 | +2.63% | 80,772 | 102,440,779 |
| 2024-01-10 | 12.49 | 12.77 | 12.25 | 12.55 | +0.08% | 55,780 | 70,070,317 |
| 2024-01-09 | 12.38 | 12.9 | 12.19 | 12.54 | +1.37% | 54,276 | 68,056,556 |
| 2024-01-08 | 12.6 | 12.77 | 12.35 | 12.37 | -1.43% | 31,884 | 39,895,341 |
| 2024-01-05 | 12.87 | 12.99 | 12.48 | 12.55 | -2.33% | 43,208 | 54,828,496 |
| 2024-01-04 | 13 | 13.08 | 12.68 | 12.85 | -1.38% | 34,104 | 43,742,953 |
| 2024-01-03 | 13.36 | 13.38 | 12.92 | 13.03 | -1.88% | 42,100 | 55,056,656 |
| 2024-01-02 | 13.74 | 13.81 | 13.22 | 13.28 | -2.42% | 51,942 | 69,680,611 |
| 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：