股票概览
9.55
+1.38%
+0.13
9.41
开盘价
9.57
最高价
9.39
最低价
26,400
成交量
数据更新至: 2024-05-20
技术指标
9.42
MA5 (5日均线)
9.58
MA10 (10日均线)
9.40
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 | 9.41 | 9.57 | 9.39 | 9.55 | +1.38% | 26,400 | 25,118,033 |
| 2024-05-17 | 9.34 | 9.45 | 9.27 | 9.42 | +0.53% | 21,275 | 19,906,693 |
| 2024-05-16 | 9.38 | 9.55 | 9.33 | 9.37 | +0.21% | 19,381 | 18,299,269 |
| 2024-05-15 | 9.4 | 9.48 | 9.27 | 9.35 | -0.53% | 19,366 | 18,170,202 |
| 2024-05-14 | 9.49 | 9.53 | 9.33 | 9.4 | -0.32% | 25,463 | 23,985,306 |
| 2024-05-13 | 9.57 | 9.59 | 9.37 | 9.43 | -2.88% | 30,034 | 28,408,264 |
| 2024-05-10 | 9.88 | 9.97 | 9.68 | 9.71 | -1.72% | 24,942 | 24,322,453 |
| 2024-05-09 | 9.75 | 9.93 | 9.75 | 9.88 | +1.02% | 30,534 | 30,101,989 |
| 2024-05-08 | 9.86 | 10.01 | 9.69 | 9.78 | -1.31% | 40,791 | 40,141,079 |
| 2024-05-07 | 9.7 | 9.97 | 9.68 | 9.91 | +1.95% | 50,700 | 49,866,948 |
| 2024-05-06 | 9.42 | 9.72 | 9.42 | 9.72 | +4.18% | 42,597 | 40,906,077 |
| 2024-04-30 | 9.42 | 9.47 | 9.3 | 9.33 | -0.74% | 27,258 | 25,536,473 |
| 2024-04-29 | 9.18 | 9.44 | 9.08 | 9.4 | +0.53% | 48,013 | 44,761,013 |
| 2024-04-26 | 9.38 | 9.41 | 9.15 | 9.35 | -0.53% | 33,211 | 30,814,584 |
| 2024-04-25 | 9.13 | 9.48 | 9.12 | 9.4 | +2.84% | 34,861 | 32,666,960 |
| 2024-04-24 | 9.08 | 9.16 | 8.91 | 9.14 | +2.24% | 27,763 | 25,182,826 |
| 2024-04-23 | 8.99 | 9.08 | 8.91 | 8.94 | -0.22% | 26,979 | 24,225,759 |
| 2024-04-22 | 9.08 | 9.2 | 8.78 | 8.96 | -0.88% | 40,627 | 36,622,839 |
| 2024-04-19 | 8.85 | 9.18 | 8.8 | 9.04 | +0.89% | 49,577 | 44,746,528 |
| 2024-04-18 | 9.07 | 9.5 | 8.87 | 8.96 | -1.65% | 67,782 | 61,117,932 |
| 2024-04-17 | 8.51 | 9.18 | 8.51 | 9.11 | +7.3% | 97,189 | 86,769,725 |
| 2024-04-16 | 8.98 | 9.08 | 8.49 | 8.49 | -9.97% | 73,489 | 63,127,214 |
| 2024-04-15 | 10.47 | 10.47 | 9.42 | 9.43 | -9.93% | 164,967 | 161,850,484 |
| 2024-04-12 | 10.1 | 10.47 | 10.1 | 10.47 | +9.98% | 88,666 | 92,662,491 |
| 2024-04-11 | 9.45 | 9.67 | 9.3 | 9.52 | +0.32% | 27,146 | 25,940,183 |
| 2024-04-10 | 9.65 | 9.66 | 9.39 | 9.49 | -2.47% | 32,934 | 31,293,336 |
| 2024-04-09 | 9.34 | 9.73 | 9.3 | 9.73 | +4.18% | 36,357 | 34,883,447 |
| 2024-04-08 | 9.64 | 9.73 | 9.33 | 9.34 | -3.81% | 37,813 | 36,032,030 |
| 2024-04-03 | 9.68 | 10.05 | 9.64 | 9.71 | +0.31% | 62,450 | 61,258,194 |
| 2024-04-02 | 9.43 | 9.74 | 9.43 | 9.68 | +2.76% | 46,559 | 44,758,694 |
| 2024-04-01 | 9.26 | 9.43 | 9.23 | 9.42 | +2.5% | 30,743 | 28,796,585 |
| 2024-03-29 | 9.27 | 9.27 | 9.08 | 9.19 | +1.21% | 22,161 | 20,304,480 |
| 2024-03-28 | 8.91 | 9.19 | 8.81 | 9.08 | +1.23% | 25,090 | 22,695,077 |
| 2024-03-27 | 9.29 | 9.33 | 8.97 | 8.97 | -2.5% | 22,319 | 20,458,794 |
| 2024-03-26 | 9.11 | 9.24 | 9.01 | 9.2 | +0.99% | 22,416 | 20,471,493 |
| 2024-03-25 | 9.34 | 9.4 | 9.11 | 9.11 | -2.46% | 25,417 | 23,540,721 |
| 2024-03-22 | 9.51 | 9.54 | 9.29 | 9.34 | -2.3% | 24,997 | 23,465,712 |
| 2024-03-21 | 9.52 | 9.61 | 9.36 | 9.56 | +0.21% | 28,403 | 26,960,231 |
| 2024-03-20 | 9.31 | 9.55 | 9.3 | 9.54 | +1.92% | 25,658 | 24,247,235 |
| 2024-03-19 | 9.33 | 9.46 | 9.28 | 9.36 | +0.54% | 26,924 | 25,266,445 |
| 2024-03-18 | 9.2 | 9.31 | 9.16 | 9.31 | +1.31% | 28,995 | 26,796,701 |
| 2024-03-15 | 9.02 | 9.19 | 9.01 | 9.19 | +1.55% | 23,284 | 21,200,199 |
| 2024-03-14 | 9.13 | 9.2 | 8.91 | 9.05 | -1.09% | 28,085 | 25,461,791 |
| 2024-03-13 | 9.07 | 9.19 | 9.03 | 9.15 | +0.22% | 28,411 | 25,863,726 |
| 2024-03-12 | 9.23 | 9.23 | 8.98 | 9.13 | -1.19% | 44,639 | 40,587,369 |
| 2024-03-11 | 8.77 | 9.29 | 8.71 | 9.24 | +5.12% | 61,018 | 55,271,459 |
| 2024-03-08 | 8.65 | 8.84 | 8.65 | 8.79 | +1.62% | 29,686 | 25,969,909 |
| 2024-03-07 | 8.81 | 8.92 | 8.64 | 8.65 | -1.48% | 36,587 | 32,107,337 |
| 2024-03-06 | 8.64 | 8.85 | 8.6 | 8.78 | +0.69% | 36,708 | 32,196,409 |
| 2024-03-05 | 8.8 | 8.86 | 8.63 | 8.72 | -2.46% | 44,213 | 38,678,668 |
| 2024-03-04 | 9.19 | 9.19 | 8.76 | 8.94 | -3.04% | 81,944 | 73,000,981 |
| 2024-03-01 | 10.05 | 10.05 | 9.1 | 9.22 | -0.11% | 131,923 | 125,479,981 |
| 2024-02-29 | 8.18 | 9.23 | 8.15 | 9.23 | +10.01% | 54,637 | 48,092,516 |
| 2024-02-28 | 9.12 | 9.42 | 8.36 | 8.39 | -8.11% | 61,632 | 55,015,959 |
| 2024-02-27 | 8.7 | 9.13 | 8.7 | 9.13 | +3.63% | 34,577 | 31,053,866 |
| 2024-02-26 | 8.8 | 8.94 | 8.61 | 8.81 | +1.61% | 39,527 | 34,680,432 |
| 2024-02-23 | 8.44 | 8.68 | 8.35 | 8.67 | +2.24% | 46,101 | 39,280,088 |
| 2024-02-22 | 8.24 | 8.74 | 8.19 | 8.48 | +2.79% | 52,545 | 44,301,205 |
| 2024-02-21 | 8.1 | 8.55 | 7.96 | 8.25 | +1.85% | 40,779 | 33,872,482 |
| 2024-02-20 | 7.98 | 8.13 | 7.75 | 8.1 | +2.14% | 32,143 | 25,751,351 |
| 2024-02-19 | 7.7 | 8.09 | 7.7 | 7.93 | +3.66% | 50,386 | 39,841,336 |
| 2024-02-08 | 7.06 | 7.65 | 6.94 | 7.65 | +9.29% | 66,759 | 49,102,171 |
| 2024-02-07 | 7.12 | 7.38 | 6.87 | 7 | -1.41% | 64,647 | 45,909,280 |
| 2024-02-06 | 6.74 | 7.38 | 6.62 | 7.1 | -3.53% | 81,556 | 56,140,783 |
| 2024-02-05 | 8.05 | 8.07 | 7.36 | 7.36 | -10.02% | 57,253 | 42,963,324 |
| 2024-02-02 | 8.61 | 8.87 | 7.89 | 8.18 | -4.99% | 52,265 | 43,709,340 |
| 2024-02-01 | 8.76 | 8.85 | 8.39 | 8.61 | -2.05% | 49,040 | 42,359,497 |
| 2024-01-31 | 9.31 | 9.49 | 8.75 | 8.79 | -6.29% | 67,454 | 61,003,960 |
| 2024-01-30 | 10.3 | 10.3 | 9.3 | 9.38 | -8.04% | 75,596 | 72,722,948 |
| 2024-01-29 | 10.78 | 10.95 | 10.2 | 10.2 | -5.73% | 59,756 | 62,360,314 |
| 2024-01-26 | 11 | 11.22 | 10.77 | 10.82 | -2.26% | 57,382 | 62,986,497 |
| 2024-01-25 | 10.62 | 11.08 | 10.55 | 11.07 | +4.14% | 90,483 | 98,479,062 |
| 2024-01-24 | 10.33 | 10.97 | 10.25 | 10.63 | +0.95% | 113,445 | 120,638,797 |
| 2024-01-23 | 10.71 | 10.85 | 9.89 | 10.53 | -4.19% | 162,184 | 166,358,487 |
| 2024-01-22 | 12.06 | 12.09 | 10.89 | 10.99 | -9.17% | 166,013 | 191,213,940 |
| 2024-01-19 | 12.61 | 12.68 | 11.95 | 12.1 | -5.39% | 232,832 | 285,030,263 |
| 2024-01-18 | 11.7 | 12.79 | 11.68 | 12.79 | +9.97% | 112,523 | 141,119,988 |
| 2024-01-17 | 12.39 | 12.51 | 11.63 | 11.63 | -7.11% | 223,799 | 268,565,564 |
| 2024-01-16 | 12.69 | 13.45 | 12.03 | 12.52 | +2.37% | 321,524 | 414,707,414 |
| 2024-01-15 | 11.06 | 12.23 | 11.04 | 12.23 | +9.98% | 110,316 | 131,632,229 |
| 2024-01-12 | 11.03 | 11.34 | 11.03 | 11.12 | +0.54% | 26,292 | 29,394,067 |
| 2024-01-11 | 10.86 | 11.08 | 10.84 | 11.06 | +1.47% | 20,349 | 22,305,272 |
| 2024-01-10 | 10.93 | 11.08 | 10.79 | 10.9 | -0.46% | 18,087 | 19,784,986 |
| 2024-01-09 | 10.95 | 11.17 | 10.82 | 10.95 | +1.39% | 25,128 | 27,584,932 |
| 2024-01-08 | 11.18 | 11.3 | 10.78 | 10.8 | -2.61% | 25,255 | 27,668,471 |
| 2024-01-05 | 11.33 | 11.5 | 11.05 | 11.09 | -3.23% | 51,145 | 57,636,545 |
| 2024-01-04 | 11.2 | 11.83 | 11 | 11.46 | +2.87% | 74,175 | 85,402,872 |
| 2024-01-03 | 11.06 | 11.34 | 10.98 | 11.14 | +0.54% | 42,303 | 47,110,689 |
| 2024-01-02 | 10.72 | 11.14 | 10.71 | 11.08 | +2.69% | 67,553 | 74,049,014 |
| 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：