股票概览
9.96
+1.94%
+0.19
9.82
开盘价
10.03
最高价
9.81
最低价
54,713
成交量
数据更新至: 2024-05-20
技术指标
9.85
MA5 (5日均线)
9.89
MA10 (10日均线)
11.62
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 | 9.82 | 10.03 | 9.81 | 9.96 | +1.94% | 54,713 | 54,389,866 |
| 2024-05-17 | 9.67 | 9.84 | 9.61 | 9.77 | +0.51% | 58,902 | 57,290,305 |
| 2024-05-16 | 9.96 | 9.97 | 9.7 | 9.72 | -1.52% | 65,623 | 64,295,517 |
| 2024-05-15 | 9.8 | 10.06 | 9.75 | 9.87 | -0.6% | 68,333 | 67,603,288 |
| 2024-05-14 | 10.33 | 10.33 | 9.9 | 9.93 | -3.87% | 133,315 | 134,495,178 |
| 2024-05-13 | 10 | 10.48 | 9.9 | 10.33 | +3.3% | 148,933 | 151,683,870 |
| 2024-05-10 | 10.06 | 10.16 | 9.78 | 10 | 0% | 127,548 | 127,368,170 |
| 2024-05-09 | 9.66 | 10.07 | 9.62 | 10 | +4.06% | 128,236 | 127,171,326 |
| 2024-05-08 | 9.69 | 9.99 | 9.56 | 9.61 | -0.62% | 86,287 | 84,008,692 |
| 2024-05-07 | 9.58 | 9.69 | 9.51 | 9.67 | +0.94% | 76,268 | 73,201,133 |
| 2024-05-06 | 9.41 | 9.61 | 9.28 | 9.58 | -32.01% | 78,800 | 74,689,886 |
| 2024-04-30 | 14.2 | 14.21 | 13.93 | 14.09 | -0.21% | 48,882 | 68,916,618 |
| 2024-04-29 | 14.05 | 14.17 | 13.81 | 14.12 | +0.5% | 61,590 | 86,665,222 |
| 2024-04-26 | 13.86 | 14.36 | 13.85 | 14.05 | 0% | 72,362 | 101,838,971 |
| 2024-04-25 | 13.9 | 14.28 | 13.83 | 14.05 | +2.63% | 60,975 | 85,667,747 |
| 2024-04-24 | 13.54 | 13.71 | 13.41 | 13.69 | +0.15% | 32,187 | 43,781,607 |
| 2024-04-23 | 13.52 | 13.77 | 13.38 | 13.67 | -0.36% | 40,032 | 54,420,742 |
| 2024-04-22 | 13.52 | 14.13 | 13.48 | 13.72 | +1.48% | 85,335 | 117,758,126 |
| 2024-04-19 | 13.08 | 13.94 | 13.01 | 13.52 | +3.44% | 75,833 | 102,393,915 |
| 2024-04-18 | 13.16 | 13.3 | 12.92 | 13.07 | -1.06% | 37,959 | 49,577,440 |
| 2024-04-17 | 12.49 | 13.23 | 12.47 | 13.21 | +6.62% | 48,617 | 63,157,004 |
| 2024-04-16 | 13.13 | 13.28 | 12.39 | 12.39 | -7.26% | 59,674 | 75,645,169 |
| 2024-04-15 | 13.8 | 14.1 | 13.1 | 13.36 | -1.62% | 72,566 | 98,280,620 |
| 2024-04-12 | 13.23 | 14.14 | 13.21 | 13.58 | +2.65% | 71,191 | 97,355,331 |
| 2024-04-11 | 13.05 | 13.43 | 12.94 | 13.23 | +0.99% | 35,941 | 47,649,525 |
| 2024-04-10 | 13.24 | 13.34 | 12.96 | 13.1 | -0.98% | 31,111 | 40,793,627 |
| 2024-04-09 | 13.03 | 13.35 | 13 | 13.23 | +0.76% | 36,347 | 47,810,494 |
| 2024-04-08 | 13.79 | 13.8 | 13.09 | 13.13 | -6.48% | 87,219 | 116,968,493 |
| 2024-04-03 | 14.25 | 14.5 | 13.58 | 14.04 | +1.01% | 116,330 | 163,346,937 |
| 2024-04-02 | 13.26 | 13.91 | 13.2 | 13.9 | +4.98% | 81,517 | 111,026,627 |
| 2024-04-01 | 13.26 | 13.39 | 13.12 | 13.24 | -0.23% | 65,686 | 86,856,062 |
| 2024-03-29 | 13.9 | 14.06 | 12.92 | 13.27 | -5.08% | 102,203 | 134,924,086 |
| 2024-03-28 | 13.8 | 14.13 | 13.73 | 13.98 | +1.53% | 15,882 | 22,175,128 |
| 2024-03-27 | 14.08 | 14.32 | 13.75 | 13.77 | -2.82% | 17,193 | 24,131,333 |
| 2024-03-26 | 14.38 | 14.38 | 14.04 | 14.17 | -1.12% | 17,545 | 24,856,800 |
| 2024-03-25 | 14.48 | 14.59 | 14.28 | 14.33 | -1.04% | 20,999 | 30,394,791 |
| 2024-03-22 | 14.9 | 14.9 | 14.41 | 14.48 | -2.29% | 29,659 | 43,283,277 |
| 2024-03-21 | 15.06 | 15.23 | 14.78 | 14.82 | -1.72% | 37,956 | 56,711,788 |
| 2024-03-20 | 14.79 | 15.1 | 14.73 | 15.08 | +1.55% | 25,568 | 38,257,997 |
| 2024-03-19 | 14.83 | 14.96 | 14.71 | 14.85 | +0.13% | 22,006 | 32,721,778 |
| 2024-03-18 | 14.65 | 14.85 | 14.64 | 14.83 | +1.23% | 23,854 | 35,167,573 |
| 2024-03-15 | 14.36 | 14.66 | 14.23 | 14.65 | +1.52% | 33,644 | 48,761,530 |
| 2024-03-14 | 14.41 | 14.55 | 14.28 | 14.43 | +0.21% | 22,256 | 32,111,633 |
| 2024-03-13 | 14.68 | 14.68 | 14.32 | 14.4 | -0.35% | 20,444 | 29,549,813 |
| 2024-03-12 | 14.19 | 14.47 | 14.15 | 14.45 | +1.62% | 20,029 | 28,686,702 |
| 2024-03-11 | 14.06 | 14.22 | 13.98 | 14.22 | +1.07% | 13,844 | 19,525,938 |
| 2024-03-08 | 14.05 | 14.12 | 13.8 | 14.07 | +0.5% | 14,444 | 20,175,791 |
| 2024-03-07 | 14.31 | 14.37 | 14 | 14 | -1.27% | 17,748 | 25,128,954 |
| 2024-03-06 | 14.05 | 14.3 | 14 | 14.18 | +0.64% | 12,475 | 17,636,720 |
| 2024-03-05 | 14.19 | 14.19 | 13.98 | 14.09 | -1.12% | 16,705 | 23,526,748 |
| 2024-03-04 | 14.42 | 14.43 | 13.96 | 14.25 | -0.97% | 18,598 | 26,311,621 |
| 2024-03-01 | 14.27 | 14.48 | 14.18 | 14.39 | -0.07% | 17,774 | 25,461,114 |
| 2024-02-29 | 14 | 14.45 | 13.93 | 14.4 | +1.84% | 26,291 | 37,477,530 |
| 2024-02-28 | 14.87 | 15.19 | 14.13 | 14.14 | -5.35% | 38,356 | 56,292,985 |
| 2024-02-27 | 14.7 | 14.95 | 14.65 | 14.94 | +1.01% | 21,851 | 32,485,484 |
| 2024-02-26 | 14.7 | 14.95 | 14.6 | 14.79 | +0.54% | 20,845 | 30,772,903 |
| 2024-02-23 | 14.47 | 14.76 | 14.4 | 14.71 | +1.66% | 22,188 | 32,376,946 |
| 2024-02-22 | 14.45 | 14.54 | 14.29 | 14.47 | +0.35% | 15,948 | 23,003,677 |
| 2024-02-21 | 14 | 14.64 | 13.92 | 14.42 | +1.91% | 33,174 | 47,732,432 |
| 2024-02-20 | 14.1 | 14.18 | 13.87 | 14.15 | +0.28% | 25,589 | 35,832,971 |
| 2024-02-19 | 13.96 | 14.16 | 13.6 | 14.11 | +2.17% | 35,550 | 49,769,504 |
| 2024-02-08 | 13.98 | 13.98 | 13.08 | 13.81 | +1.1% | 42,011 | 56,891,792 |
| 2024-02-07 | 13.1 | 14.2 | 13 | 13.66 | +5.08% | 48,448 | 66,809,759 |
| 2024-02-06 | 12.16 | 13.36 | 11.89 | 13 | +5.43% | 29,828 | 37,715,517 |
| 2024-02-05 | 12.97 | 12.97 | 11.89 | 12.33 | -5.59% | 38,804 | 47,653,206 |
| 2024-02-02 | 13.74 | 13.9 | 12.61 | 13.06 | -4.95% | 32,450 | 42,872,470 |
| 2024-02-01 | 13.75 | 14.1 | 13.51 | 13.74 | -0.15% | 18,757 | 25,819,286 |
| 2024-01-31 | 14.21 | 14.49 | 13.73 | 13.76 | -4.11% | 25,724 | 36,096,238 |
| 2024-01-30 | 14.6 | 14.8 | 14.34 | 14.35 | -2.91% | 20,893 | 30,399,601 |
| 2024-01-29 | 15.1 | 15.22 | 14.77 | 14.78 | -1.4% | 29,314 | 43,923,682 |
| 2024-01-26 | 15.11 | 15.35 | 14.97 | 14.99 | -0.79% | 32,498 | 49,214,096 |
| 2024-01-25 | 14.84 | 15.15 | 14.7 | 15.11 | +1.41% | 32,732 | 49,084,236 |
| 2024-01-24 | 14.45 | 14.91 | 14.32 | 14.9 | +1.98% | 44,211 | 64,970,953 |
| 2024-01-23 | 14.24 | 14.69 | 13.98 | 14.61 | +2.24% | 44,453 | 63,893,078 |
| 2024-01-22 | 15.3 | 15.3 | 14.14 | 14.29 | -8.92% | 74,997 | 110,084,617 |
| 2024-01-19 | 16.01 | 16.12 | 15.67 | 15.69 | -2.67% | 41,171 | 65,271,308 |
| 2024-01-18 | 16.15 | 16.33 | 15.69 | 16.12 | -1.41% | 61,444 | 97,922,157 |
| 2024-01-17 | 17.29 | 17.35 | 16.35 | 16.35 | -4.72% | 63,506 | 106,267,205 |
| 2024-01-16 | 17.63 | 17.67 | 16.86 | 17.16 | -2.89% | 85,250 | 146,101,022 |
| 2024-01-15 | 17.25 | 18.5 | 17 | 17.67 | +2.97% | 120,252 | 212,807,891 |
| 2024-01-12 | 16.68 | 17.99 | 16.67 | 17.16 | +2.88% | 130,773 | 226,263,607 |
| 2024-01-11 | 16.42 | 16.69 | 16.16 | 16.68 | +1.46% | 65,752 | 108,291,742 |
| 2024-01-10 | 17.31 | 17.31 | 16.4 | 16.44 | -6.75% | 100,152 | 166,865,612 |
| 2024-01-09 | 18.01 | 18.33 | 17.24 | 17.63 | -3.87% | 114,383 | 203,190,664 |
| 2024-01-08 | 18.85 | 19 | 18.23 | 18.34 | -1.87% | 89,459 | 165,487,891 |
| 2024-01-05 | 19 | 19.3 | 18.5 | 18.69 | -3.56% | 185,631 | 348,181,745 |
| 2024-01-04 | 17.55 | 19.38 | 17.51 | 19.38 | +9.99% | 150,129 | 288,768,639 |
| 2024-01-03 | 18.11 | 18.46 | 17.5 | 17.62 | -5.12% | 114,451 | 204,417,306 |
| 2024-01-02 | 17.97 | 18.87 | 17.9 | 18.57 | +4.8% | 172,950 | 318,824,091 |
| 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：