股票概览
9.64
+2.01%
+0.19
9.49
开盘价
9.74
最高价
9.45
最低价
120,070
成交量
数据更新至: 2024-05-20
技术指标
9.61
MA5 (5日均线)
9.53
MA10 (10日均线)
9.67
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 | 9.49 | 9.74 | 9.45 | 9.64 | +2.01% | 120,070 | 115,617,787 |
| 2024-05-17 | 9.49 | 9.53 | 9.37 | 9.45 | -1.15% | 91,448 | 86,228,161 |
| 2024-05-16 | 9.71 | 9.87 | 9.5 | 9.56 | -2.15% | 159,918 | 154,680,197 |
| 2024-05-15 | 9.58 | 10.05 | 9.48 | 9.77 | +1.56% | 192,134 | 188,887,605 |
| 2024-05-14 | 9.44 | 9.72 | 9.42 | 9.62 | +1.8% | 121,895 | 117,159,672 |
| 2024-05-13 | 9.46 | 9.58 | 9.18 | 9.45 | -0.32% | 120,565 | 113,521,782 |
| 2024-05-10 | 9.56 | 9.6 | 9.33 | 9.48 | -0.32% | 98,009 | 92,371,511 |
| 2024-05-09 | 9.32 | 9.64 | 9.32 | 9.51 | +1.71% | 144,912 | 138,071,525 |
| 2024-05-08 | 9.49 | 9.49 | 9.35 | 9.35 | -1.48% | 63,720 | 59,921,836 |
| 2024-05-07 | 9.52 | 9.57 | 9.4 | 9.49 | -0.94% | 90,358 | 85,702,788 |
| 2024-05-06 | 9.5 | 9.6 | 9.39 | 9.58 | +1.7% | 111,176 | 105,936,512 |
| 2024-04-30 | 9.44 | 9.64 | 9.34 | 9.42 | +0.64% | 108,784 | 102,621,347 |
| 2024-04-29 | 9.51 | 9.52 | 9.3 | 9.36 | -1.47% | 146,559 | 137,709,002 |
| 2024-04-26 | 10.1 | 10.13 | 9.4 | 9.5 | -2.96% | 200,765 | 192,905,593 |
| 2024-04-25 | 9.94 | 10.03 | 9.55 | 9.79 | -2% | 146,294 | 142,759,879 |
| 2024-04-24 | 10 | 10.12 | 9.95 | 9.99 | +0.1% | 46,107 | 46,182,298 |
| 2024-04-23 | 10.06 | 10.12 | 9.92 | 9.98 | -0.99% | 57,735 | 57,691,137 |
| 2024-04-22 | 10.21 | 10.31 | 10.05 | 10.08 | -1.66% | 76,620 | 77,755,205 |
| 2024-04-19 | 10.19 | 10.38 | 10.1 | 10.25 | +0.59% | 96,220 | 98,318,756 |
| 2024-04-18 | 10.2 | 10.44 | 10.1 | 10.19 | +1.49% | 170,870 | 174,831,600 |
| 2024-04-17 | 9.75 | 10.25 | 9.72 | 10.04 | +5.8% | 144,359 | 144,892,689 |
| 2024-04-16 | 9.81 | 9.87 | 9.46 | 9.49 | -3.95% | 100,518 | 96,968,492 |
| 2024-04-15 | 9.86 | 10.04 | 9.59 | 9.88 | +0.2% | 110,097 | 108,571,374 |
| 2024-04-12 | 9.87 | 10.04 | 9.8 | 9.86 | -0.1% | 103,191 | 102,489,880 |
| 2024-04-11 | 9.54 | 10.05 | 9.47 | 9.87 | +3.46% | 160,848 | 158,446,745 |
| 2024-04-10 | 9.42 | 9.6 | 9.27 | 9.54 | +1.17% | 142,810 | 135,113,120 |
| 2024-04-09 | 9.23 | 9.5 | 9.23 | 9.43 | +1.51% | 96,052 | 90,265,769 |
| 2024-04-08 | 9.6 | 9.7 | 9.27 | 9.29 | -3.73% | 142,748 | 134,602,982 |
| 2024-04-03 | 10 | 10.14 | 9.56 | 9.65 | -0.72% | 212,738 | 208,116,989 |
| 2024-04-02 | 9.1 | 9.72 | 9.1 | 9.72 | +9.95% | 240,750 | 227,754,848 |
| 2024-04-01 | 8.61 | 8.84 | 8.61 | 8.84 | +2.55% | 67,764 | 59,159,292 |
| 2024-03-29 | 8.35 | 8.73 | 8.34 | 8.62 | +3.98% | 81,944 | 69,630,794 |
| 2024-03-28 | 8.28 | 8.43 | 8.24 | 8.29 | -0.24% | 74,116 | 61,892,465 |
| 2024-03-27 | 8.4 | 8.46 | 8.3 | 8.31 | -1.19% | 44,889 | 37,596,242 |
| 2024-03-26 | 8.56 | 8.64 | 8.29 | 8.41 | -1.41% | 72,029 | 60,814,502 |
| 2024-03-25 | 8.82 | 8.84 | 8.51 | 8.53 | -3.4% | 85,910 | 74,419,719 |
| 2024-03-22 | 9.24 | 9.32 | 8.8 | 8.83 | -5.36% | 124,299 | 111,496,065 |
| 2024-03-21 | 9.35 | 9.4 | 9.16 | 9.33 | -0.74% | 73,500 | 68,174,885 |
| 2024-03-20 | 8.95 | 9.76 | 8.95 | 9.4 | +4.79% | 144,329 | 135,673,642 |
| 2024-03-19 | 8.98 | 9.07 | 8.91 | 8.97 | -0.33% | 55,555 | 49,893,652 |
| 2024-03-18 | 8.92 | 9.1 | 8.85 | 9 | +1.58% | 72,831 | 65,261,871 |
| 2024-03-15 | 8.81 | 9 | 8.79 | 8.86 | +0.11% | 56,148 | 49,810,037 |
| 2024-03-14 | 8.9 | 8.97 | 8.76 | 8.85 | -0.56% | 51,779 | 46,035,187 |
| 2024-03-13 | 8.86 | 9.03 | 8.79 | 8.9 | -0.22% | 44,524 | 39,549,959 |
| 2024-03-12 | 9.01 | 9.02 | 8.83 | 8.92 | -0.78% | 38,407 | 34,183,364 |
| 2024-03-11 | 9.14 | 9.17 | 8.88 | 8.99 | -1.75% | 63,075 | 56,686,422 |
| 2024-03-08 | 9.08 | 9.19 | 8.91 | 9.15 | +1.22% | 39,680 | 36,073,163 |
| 2024-03-07 | 9.04 | 9.29 | 9.01 | 9.04 | -0.33% | 51,599 | 47,086,600 |
| 2024-03-06 | 9.03 | 9.16 | 8.99 | 9.07 | -0.87% | 42,831 | 38,818,022 |
| 2024-03-05 | 9.66 | 9.8 | 9.14 | 9.15 | +0.66% | 79,985 | 74,991,085 |
| 2024-03-04 | 9.08 | 9.25 | 8.9 | 9.09 | -0.11% | 59,068 | 53,479,811 |
| 2024-03-01 | 9.15 | 9.21 | 8.86 | 9.1 | -0.44% | 66,369 | 59,833,312 |
| 2024-02-29 | 9.02 | 9.26 | 8.95 | 9.14 | +1.11% | 50,019 | 45,539,587 |
| 2024-02-28 | 9.55 | 9.74 | 9.03 | 9.04 | -5.34% | 56,466 | 53,242,997 |
| 2024-02-27 | 9.39 | 9.58 | 9.35 | 9.55 | +1.38% | 30,756 | 29,260,547 |
| 2024-02-26 | 9.56 | 9.79 | 9.37 | 9.42 | -1.46% | 51,948 | 49,548,158 |
| 2024-02-23 | 9.23 | 9.59 | 9.15 | 9.56 | +3.46% | 57,283 | 53,742,065 |
| 2024-02-22 | 9.39 | 9.5 | 9.13 | 9.24 | -1.91% | 55,788 | 51,644,278 |
| 2024-02-21 | 9.6 | 9.74 | 9.38 | 9.42 | -1.77% | 55,748 | 53,367,742 |
| 2024-02-20 | 9.38 | 9.73 | 9.31 | 9.59 | +1.59% | 45,283 | 43,355,848 |
| 2024-02-19 | 8.83 | 9.45 | 8.83 | 9.44 | +7.39% | 80,596 | 73,599,929 |
| 2024-02-08 | 8.08 | 8.86 | 8.01 | 8.79 | +8.79% | 104,127 | 88,941,317 |
| 2024-02-07 | 8.76 | 8.79 | 7.95 | 8.08 | -6.16% | 130,551 | 105,762,499 |
| 2024-02-06 | 8.25 | 9.06 | 7.95 | 8.61 | +2.5% | 134,225 | 113,258,129 |
| 2024-02-05 | 8.8 | 9.11 | 8.18 | 8.4 | -7.39% | 167,975 | 145,401,238 |
| 2024-02-02 | 9.1 | 9.75 | 8.81 | 9.07 | -1.2% | 104,467 | 96,320,180 |
| 2024-02-01 | 9.15 | 9.4 | 9.06 | 9.18 | -0.43% | 89,267 | 82,206,209 |
| 2024-01-31 | 9.2 | 9.54 | 9.16 | 9.22 | -0.97% | 98,197 | 91,535,178 |
| 2024-01-30 | 9.78 | 9.78 | 9.03 | 9.31 | -7.18% | 212,890 | 198,080,151 |
| 2024-01-29 | 10.47 | 10.47 | 10.03 | 10.03 | -3.37% | 73,112 | 74,359,062 |
| 2024-01-26 | 10.2 | 10.59 | 10.14 | 10.38 | +1.57% | 111,268 | 115,356,113 |
| 2024-01-25 | 10.12 | 10.25 | 9.97 | 10.22 | +1.29% | 93,489 | 94,382,188 |
| 2024-01-24 | 9.64 | 10.15 | 9.63 | 10.09 | +4.78% | 129,390 | 127,365,360 |
| 2024-01-23 | 9.58 | 9.77 | 9.35 | 9.63 | -0.31% | 123,762 | 117,777,415 |
| 2024-01-22 | 9.81 | 10.06 | 9.5 | 9.66 | -2.62% | 115,967 | 113,608,193 |
| 2024-01-19 | 10.01 | 10.12 | 9.8 | 9.92 | -1.78% | 96,960 | 96,042,073 |
| 2024-01-18 | 9.58 | 10.12 | 9.33 | 10.1 | +4.45% | 178,742 | 173,750,469 |
| 2024-01-17 | 9.9 | 9.98 | 9.63 | 9.67 | -2.72% | 116,508 | 113,629,030 |
| 2024-01-16 | 10.12 | 10.17 | 9.78 | 9.94 | -1.97% | 99,633 | 99,102,859 |
| 2024-01-15 | 10.16 | 10.32 | 10.1 | 10.14 | -0.39% | 82,362 | 83,841,286 |
| 2024-01-12 | 10.01 | 10.48 | 9.97 | 10.18 | +1.9% | 148,914 | 152,159,883 |
| 2024-01-11 | 9.38 | 10 | 9.33 | 9.99 | +6.73% | 163,991 | 160,653,019 |
| 2024-01-10 | 9.2 | 9.44 | 9.08 | 9.36 | +1.74% | 84,696 | 78,423,838 |
| 2024-01-09 | 9.22 | 9.32 | 9.07 | 9.2 | -0.54% | 71,650 | 65,841,122 |
| 2024-01-08 | 9.39 | 9.43 | 9.16 | 9.25 | -1.6% | 69,606 | 64,621,276 |
| 2024-01-05 | 9.35 | 9.73 | 9.28 | 9.4 | +0.75% | 113,102 | 107,564,062 |
| 2024-01-04 | 9.22 | 9.37 | 9.12 | 9.33 | +1.08% | 82,303 | 76,524,656 |
| 2024-01-03 | 9.35 | 9.39 | 9.04 | 9.23 | -2.22% | 130,812 | 119,689,389 |
| 2024-01-02 | 9.18 | 9.57 | 9.09 | 9.44 | +6.31% | 157,438 | 147,049,422 |
| 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：