股票概览
9.46
-1.36%
-0.13
9.69
开盘价
9.69
最高价
9.38
最低价
24,231
成交量
数据更新至: 2024-05-20
技术指标
9.51
MA5 (5日均线)
9.53
MA10 (10日均线)
9.59
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 | 9.69 | 9.38 | 9.46 | -1.36% | 24,231 | 23,031,248 |
| 2024-05-17 | 9.57 | 9.65 | 9.35 | 9.59 | +0.21% | 21,813 | 20,682,462 |
| 2024-05-16 | 9.58 | 9.67 | 9.36 | 9.57 | +0.84% | 22,168 | 21,135,557 |
| 2024-05-15 | 9.49 | 9.57 | 9.34 | 9.49 | +0.32% | 19,604 | 18,599,242 |
| 2024-05-14 | 9.18 | 9.53 | 9.17 | 9.46 | +3.16% | 31,169 | 29,223,808 |
| 2024-05-13 | 9.33 | 9.33 | 9.07 | 9.17 | -3.17% | 23,715 | 21,788,825 |
| 2024-05-10 | 9.7 | 9.82 | 9.39 | 9.47 | -2.47% | 23,721 | 22,514,315 |
| 2024-05-09 | 9.62 | 9.86 | 9.55 | 9.71 | +1.15% | 17,293 | 16,848,191 |
| 2024-05-08 | 9.81 | 9.84 | 9.55 | 9.6 | -2.14% | 17,036 | 16,454,697 |
| 2024-05-07 | 9.74 | 9.84 | 9.65 | 9.81 | +0.2% | 17,600 | 17,210,327 |
| 2024-05-06 | 9.91 | 10.07 | 9.54 | 9.79 | -0.41% | 31,888 | 31,145,190 |
| 2024-04-30 | 10.26 | 10.26 | 9.68 | 9.83 | -2.87% | 23,842 | 23,528,321 |
| 2024-04-29 | 9.8 | 10.2 | 9.78 | 10.12 | +2.85% | 28,056 | 28,235,261 |
| 2024-04-26 | 9.79 | 9.92 | 9.57 | 9.84 | +1.03% | 19,239 | 18,822,150 |
| 2024-04-25 | 9.51 | 9.86 | 9.51 | 9.74 | +2.31% | 20,410 | 19,836,169 |
| 2024-04-24 | 9.66 | 9.7 | 9.47 | 9.52 | -1.04% | 17,280 | 16,507,377 |
| 2024-04-23 | 9.55 | 9.74 | 9.23 | 9.62 | +4.57% | 29,011 | 27,611,109 |
| 2024-04-22 | 9.27 | 9.3 | 8.9 | 9.2 | -1.18% | 24,481 | 22,448,526 |
| 2024-04-19 | 9.53 | 9.64 | 9.26 | 9.31 | -2.31% | 21,335 | 20,019,373 |
| 2024-04-18 | 9.68 | 9.76 | 9.1 | 9.53 | -0.94% | 42,069 | 40,086,246 |
| 2024-04-17 | 8.88 | 9.65 | 8.88 | 9.62 | +8.46% | 54,446 | 50,948,592 |
| 2024-04-16 | 9.8 | 9.83 | 8.87 | 8.87 | -9.95% | 40,463 | 36,385,895 |
| 2024-04-15 | 10.94 | 10.94 | 9.85 | 9.85 | -9.96% | 48,780 | 49,089,339 |
| 2024-04-12 | 10.78 | 11.2 | 10.7 | 10.94 | +1.96% | 38,818 | 42,622,270 |
| 2024-04-11 | 10.63 | 10.9 | 10.6 | 10.73 | -0.56% | 25,891 | 27,861,522 |
| 2024-04-10 | 11.14 | 11.15 | 10.63 | 10.79 | -3.92% | 32,432 | 35,261,791 |
| 2024-04-09 | 10.85 | 11.27 | 10.5 | 11.23 | +3.98% | 57,428 | 62,744,979 |
| 2024-04-08 | 11.18 | 11.24 | 10.77 | 10.8 | -4% | 27,351 | 29,897,451 |
| 2024-04-03 | 11.36 | 11.43 | 11.1 | 11.25 | -1.49% | 27,653 | 31,024,631 |
| 2024-04-02 | 11.56 | 11.65 | 11.3 | 11.42 | -1.64% | 33,531 | 38,339,517 |
| 2024-04-01 | 11.53 | 11.85 | 11.24 | 11.61 | +1.04% | 55,526 | 63,857,183 |
| 2024-03-29 | 11.15 | 12.12 | 10.93 | 11.49 | +3.05% | 75,458 | 86,693,301 |
| 2024-03-28 | 10.77 | 11.27 | 10.65 | 11.15 | +3.53% | 48,976 | 54,395,311 |
| 2024-03-27 | 11.3 | 11.36 | 10.7 | 10.77 | -5.36% | 53,505 | 59,034,291 |
| 2024-03-26 | 11.25 | 11.67 | 11.1 | 11.38 | +0.44% | 63,308 | 71,629,357 |
| 2024-03-25 | 12.28 | 12.28 | 11.32 | 11.33 | -7.96% | 102,415 | 119,306,148 |
| 2024-03-22 | 12.89 | 12.96 | 12.06 | 12.31 | -4.87% | 159,828 | 197,977,278 |
| 2024-03-21 | 11.89 | 12.94 | 11.7 | 12.94 | +10.03% | 66,535 | 82,658,608 |
| 2024-03-20 | 11.66 | 11.76 | 11.51 | 11.76 | +0.94% | 29,555 | 34,436,654 |
| 2024-03-19 | 11.67 | 11.78 | 11.52 | 11.65 | +0.09% | 41,975 | 48,892,292 |
| 2024-03-18 | 11.74 | 11.79 | 11.42 | 11.64 | -0.51% | 46,609 | 53,976,460 |
| 2024-03-15 | 11.52 | 11.86 | 11.45 | 11.7 | +0.69% | 41,114 | 48,163,038 |
| 2024-03-14 | 11.99 | 11.99 | 11.37 | 11.62 | -1.78% | 58,077 | 67,757,980 |
| 2024-03-13 | 11.35 | 12.19 | 11.29 | 11.83 | +3.77% | 79,873 | 94,255,695 |
| 2024-03-12 | 11.04 | 11.44 | 10.93 | 11.4 | +3.54% | 46,064 | 51,587,692 |
| 2024-03-11 | 10.67 | 11.08 | 10.62 | 11.01 | +3.09% | 46,615 | 50,787,875 |
| 2024-03-08 | 10.71 | 11 | 10.55 | 10.68 | +1.23% | 48,653 | 52,249,955 |
| 2024-03-07 | 10.92 | 11.01 | 10.53 | 10.55 | -3.3% | 36,819 | 39,468,880 |
| 2024-03-06 | 10.66 | 11.05 | 10.4 | 10.91 | +2.06% | 48,341 | 52,118,490 |
| 2024-03-05 | 10.9 | 11.26 | 10.62 | 10.69 | -3.26% | 44,516 | 48,226,479 |
| 2024-03-04 | 11 | 11.06 | 10.48 | 11.05 | +0.82% | 51,376 | 55,582,360 |
| 2024-03-01 | 10.95 | 11.21 | 10.77 | 10.96 | +0.27% | 59,910 | 65,854,220 |
| 2024-02-29 | 10.14 | 11.09 | 10.01 | 10.93 | +6.84% | 70,337 | 74,701,061 |
| 2024-02-28 | 11.04 | 11.6 | 10.2 | 10.23 | -6.15% | 80,279 | 88,115,545 |
| 2024-02-27 | 10.49 | 10.95 | 10.41 | 10.9 | +3.81% | 44,534 | 48,087,422 |
| 2024-02-26 | 10.18 | 10.86 | 10.16 | 10.5 | +2.64% | 61,657 | 64,662,380 |
| 2024-02-23 | 9.85 | 10.23 | 9.84 | 10.23 | +4.07% | 52,717 | 52,995,399 |
| 2024-02-22 | 9.22 | 9.85 | 9.2 | 9.83 | +6.5% | 53,414 | 50,943,953 |
| 2024-02-21 | 8.96 | 9.86 | 8.82 | 9.23 | +2.67% | 74,715 | 69,865,165 |
| 2024-02-20 | 8.65 | 9.06 | 8.25 | 8.99 | +5.02% | 77,328 | 67,768,933 |
| 2024-02-19 | 7.9 | 8.56 | 7.8 | 8.56 | +10.03% | 69,928 | 57,572,368 |
| 2024-02-08 | 7.22 | 7.89 | 7.01 | 7.78 | +2.23% | 101,698 | 75,515,506 |
| 2024-02-07 | 8.18 | 8.4 | 7.53 | 7.61 | -9.08% | 84,069 | 66,106,717 |
| 2024-02-06 | 8.15 | 8.79 | 8.11 | 8.37 | -7.1% | 83,436 | 68,812,722 |
| 2024-02-05 | 9.84 | 9.86 | 9.01 | 9.01 | -9.99% | 32,282 | 29,777,536 |
| 2024-02-02 | 10.89 | 10.89 | 9.6 | 10.01 | -4.94% | 40,015 | 41,122,868 |
| 2024-02-01 | 10.51 | 10.7 | 10.15 | 10.53 | +0.19% | 27,976 | 29,290,068 |
| 2024-01-31 | 11.05 | 11.21 | 10.46 | 10.51 | -5.06% | 33,125 | 35,738,531 |
| 2024-01-30 | 11.33 | 11.48 | 11 | 11.07 | -2.72% | 25,996 | 29,174,887 |
| 2024-01-29 | 11.76 | 11.91 | 11.33 | 11.38 | -4.61% | 38,944 | 44,922,947 |
| 2024-01-26 | 12.12 | 12.66 | 11.89 | 11.93 | -1.57% | 64,349 | 78,715,155 |
| 2024-01-25 | 11.88 | 12.16 | 11.66 | 12.12 | +1.68% | 34,228 | 40,849,631 |
| 2024-01-24 | 11.51 | 11.98 | 11.42 | 11.92 | +3.83% | 49,608 | 58,358,455 |
| 2024-01-23 | 11.69 | 11.69 | 11.15 | 11.48 | -1.8% | 42,882 | 48,728,267 |
| 2024-01-22 | 12.15 | 12.66 | 11.51 | 11.69 | -5.04% | 51,395 | 61,942,243 |
| 2024-01-19 | 12.36 | 12.77 | 12.3 | 12.31 | -0.16% | 41,142 | 51,497,194 |
| 2024-01-18 | 12.39 | 12.43 | 11.91 | 12.33 | -0.72% | 47,024 | 57,002,803 |
| 2024-01-17 | 12.73 | 13.23 | 12.42 | 12.42 | -2.44% | 50,008 | 63,780,506 |
| 2024-01-16 | 13.11 | 13.13 | 12.38 | 12.73 | -3.85% | 91,956 | 116,461,109 |
| 2024-01-15 | 13.71 | 13.88 | 13.03 | 13.24 | -2.93% | 100,727 | 135,827,583 |
| 2024-01-12 | 13.89 | 14.09 | 13.46 | 13.64 | -2.99% | 106,987 | 145,970,025 |
| 2024-01-11 | 13.29 | 14.28 | 13.11 | 14.06 | +5.71% | 97,275 | 134,785,299 |
| 2024-01-10 | 13.29 | 13.57 | 13.05 | 13.3 | -0.52% | 24,929 | 33,079,208 |
| 2024-01-09 | 13.09 | 13.4 | 13.02 | 13.37 | +3.32% | 26,297 | 34,868,412 |
| 2024-01-08 | 13.25 | 13.35 | 12.9 | 12.94 | -1.82% | 23,251 | 30,478,790 |
| 2024-01-05 | 13.49 | 13.65 | 13.14 | 13.18 | -2.3% | 22,067 | 29,471,875 |
| 2024-01-04 | 13.3 | 13.56 | 13.25 | 13.49 | +1.35% | 30,460 | 40,944,296 |
| 2024-01-03 | 13.67 | 13.67 | 13.21 | 13.31 | -2.63% | 26,808 | 35,842,577 |
| 2024-01-02 | 13.64 | 13.88 | 13.51 | 13.67 | +1.18% | 30,675 | 42,078,544 |
| 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：