股票概览
9.54
+0.1%
+0.01
9.5
开盘价
9.65
最高价
9.43
最低价
39,147
成交量
数据更新至: 2024-05-20
技术指标
9.52
MA5 (5日均线)
9.63
MA10 (10日均线)
9.33
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 | 9.5 | 9.65 | 9.43 | 9.54 | +0.1% | 39,147 | 37,344,166 |
| 2024-05-17 | 9.6 | 9.62 | 9.43 | 9.53 | -0.42% | 31,546 | 29,988,664 |
| 2024-05-16 | 9.4 | 9.6 | 9.35 | 9.57 | +1.27% | 43,121 | 40,823,868 |
| 2024-05-15 | 9.4 | 9.61 | 9.37 | 9.45 | -0.53% | 41,862 | 39,737,782 |
| 2024-05-14 | 9.63 | 9.67 | 9.4 | 9.5 | -1.96% | 54,134 | 51,609,438 |
| 2024-05-13 | 9.33 | 9.7 | 9.16 | 9.69 | +2.43% | 74,579 | 70,943,691 |
| 2024-05-10 | 9.7 | 9.73 | 9.39 | 9.46 | -2.47% | 72,677 | 68,929,771 |
| 2024-05-09 | 9.6 | 9.74 | 9.51 | 9.7 | +0.21% | 85,275 | 82,219,867 |
| 2024-05-08 | 9.86 | 9.98 | 9.6 | 9.68 | -4.44% | 152,660 | 149,045,568 |
| 2024-05-07 | 10.78 | 10.78 | 9.85 | 10.13 | -6.03% | 264,132 | 268,476,188 |
| 2024-05-06 | 10.78 | 10.78 | 10.1 | 10.78 | +10% | 214,454 | 230,663,849 |
| 2024-04-30 | 8.9 | 9.8 | 8.73 | 9.8 | +9.99% | 127,062 | 121,457,568 |
| 2024-04-29 | 8.58 | 8.91 | 8.57 | 8.91 | +2.89% | 48,443 | 42,600,018 |
| 2024-04-26 | 8.64 | 8.75 | 8.51 | 8.66 | -0.23% | 44,460 | 38,476,466 |
| 2024-04-25 | 8.58 | 8.75 | 8.46 | 8.68 | +0.7% | 47,143 | 40,524,877 |
| 2024-04-24 | 8.66 | 8.8 | 8.37 | 8.62 | -1.37% | 71,143 | 60,776,407 |
| 2024-04-23 | 8.32 | 9 | 8.24 | 8.74 | +2.82% | 97,492 | 83,241,295 |
| 2024-04-22 | 8.8 | 9.33 | 8.38 | 8.5 | -0.82% | 104,731 | 92,159,642 |
| 2024-04-19 | 9.21 | 9.33 | 8.49 | 8.57 | -5.3% | 150,756 | 133,796,056 |
| 2024-04-18 | 8.29 | 9.05 | 8.23 | 9.05 | +9.96% | 183,697 | 164,170,865 |
| 2024-04-17 | 7.71 | 8.23 | 7.65 | 8.23 | +10.03% | 22,920 | 18,326,675 |
| 2024-04-16 | 8.05 | 8.05 | 7.4 | 7.48 | -7.77% | 29,064 | 22,000,993 |
| 2024-04-15 | 8.68 | 8.78 | 8 | 8.11 | -7.53% | 32,173 | 26,895,231 |
| 2024-04-12 | 8.69 | 9.1 | 8.67 | 8.77 | +1.98% | 34,032 | 30,271,111 |
| 2024-04-11 | 8.5 | 8.7 | 8.33 | 8.6 | +1.3% | 13,949 | 11,967,862 |
| 2024-04-10 | 8.8 | 8.87 | 8.43 | 8.49 | -3.41% | 18,272 | 15,651,519 |
| 2024-04-09 | 8.65 | 8.8 | 8.63 | 8.79 | +1.74% | 13,173 | 11,496,172 |
| 2024-04-08 | 8.9 | 8.95 | 8.61 | 8.64 | -3.25% | 19,704 | 17,258,030 |
| 2024-04-03 | 8.96 | 9.01 | 8.82 | 8.93 | -0.89% | 18,084 | 16,107,573 |
| 2024-04-02 | 9.06 | 9.07 | 8.9 | 9.01 | +0.56% | 25,616 | 23,048,628 |
| 2024-04-01 | 8.96 | 8.98 | 8.86 | 8.96 | +0.45% | 23,266 | 20,779,728 |
| 2024-03-29 | 8.77 | 8.92 | 8.71 | 8.92 | +2.06% | 27,976 | 24,820,629 |
| 2024-03-28 | 8.6 | 8.82 | 8.59 | 8.74 | +1.75% | 22,074 | 19,317,575 |
| 2024-03-27 | 8.76 | 8.84 | 8.59 | 8.59 | -2.83% | 17,938 | 15,640,619 |
| 2024-03-26 | 8.56 | 8.84 | 8.56 | 8.84 | +2.2% | 25,151 | 21,946,862 |
| 2024-03-25 | 8.93 | 9.03 | 8.63 | 8.65 | -2.59% | 26,882 | 23,758,160 |
| 2024-03-22 | 8.87 | 8.95 | 8.68 | 8.88 | +0.34% | 27,606 | 24,341,076 |
| 2024-03-21 | 9.08 | 9.1 | 8.8 | 8.85 | -2.96% | 38,905 | 34,681,751 |
| 2024-03-20 | 8.87 | 9.2 | 8.83 | 9.12 | +3.4% | 47,517 | 42,925,203 |
| 2024-03-19 | 8.89 | 8.91 | 8.78 | 8.82 | -0.45% | 33,886 | 29,948,536 |
| 2024-03-18 | 8.72 | 8.86 | 8.64 | 8.86 | +2.19% | 48,167 | 42,210,429 |
| 2024-03-15 | 8.69 | 8.72 | 8.55 | 8.67 | -1.37% | 46,804 | 40,334,739 |
| 2024-03-14 | 8.8 | 8.94 | 8.69 | 8.79 | -3.83% | 69,696 | 61,165,489 |
| 2024-03-13 | 9 | 9.87 | 9 | 9.14 | +1.9% | 133,446 | 124,660,076 |
| 2024-03-12 | 8.18 | 8.97 | 8.16 | 8.97 | +10.06% | 29,862 | 26,220,904 |
| 2024-03-11 | 7.99 | 8.16 | 7.97 | 8.15 | +2% | 13,095 | 10,586,961 |
| 2024-03-08 | 7.91 | 8.01 | 7.84 | 7.99 | +1.4% | 12,591 | 9,974,721 |
| 2024-03-07 | 7.93 | 8.04 | 7.82 | 7.88 | -0.38% | 12,010 | 9,542,713 |
| 2024-03-06 | 7.88 | 7.99 | 7.76 | 7.91 | +0.38% | 16,236 | 12,807,285 |
| 2024-03-05 | 8.12 | 8.16 | 7.85 | 7.88 | -2.6% | 14,667 | 11,662,400 |
| 2024-03-04 | 8.19 | 8.2 | 8 | 8.09 | -1.1% | 13,521 | 10,938,675 |
| 2024-03-01 | 8.09 | 8.19 | 7.98 | 8.18 | +2.12% | 16,204 | 13,088,333 |
| 2024-02-29 | 7.76 | 8.11 | 7.62 | 8.01 | +2.69% | 25,085 | 19,988,569 |
| 2024-02-28 | 8.65 | 8.84 | 7.78 | 7.8 | -9.72% | 34,122 | 28,187,354 |
| 2024-02-27 | 8.38 | 8.64 | 8.32 | 8.64 | +2.98% | 13,671 | 11,651,062 |
| 2024-02-26 | 8.32 | 8.56 | 8.22 | 8.39 | +2.44% | 19,343 | 16,251,750 |
| 2024-02-23 | 7.98 | 8.19 | 7.85 | 8.19 | +3.41% | 14,893 | 11,948,885 |
| 2024-02-22 | 7.88 | 7.92 | 7.71 | 7.92 | +1.54% | 22,062 | 17,305,516 |
| 2024-02-21 | 7.54 | 7.99 | 7.51 | 7.8 | +1.96% | 16,847 | 13,258,792 |
| 2024-02-20 | 7.59 | 7.65 | 7.43 | 7.65 | +1.19% | 11,476 | 8,691,477 |
| 2024-02-19 | 7.3 | 7.68 | 7.3 | 7.56 | +6.03% | 20,057 | 15,075,457 |
| 2024-02-08 | 6.6 | 7.25 | 6.53 | 7.13 | +7.38% | 24,714 | 17,064,183 |
| 2024-02-07 | 7.04 | 7.24 | 6.4 | 6.64 | -6.48% | 29,441 | 19,751,260 |
| 2024-02-06 | 6.86 | 7.49 | 6.42 | 7.1 | +0.14% | 25,737 | 17,631,955 |
| 2024-02-05 | 7.82 | 7.89 | 7.09 | 7.09 | -10.03% | 25,469 | 18,316,229 |
| 2024-02-02 | 8.39 | 8.55 | 7.57 | 7.88 | -5.63% | 18,542 | 14,803,481 |
| 2024-02-01 | 8.52 | 8.55 | 8.07 | 8.35 | -2.45% | 18,461 | 15,333,410 |
| 2024-01-31 | 9.1 | 9.1 | 8.43 | 8.56 | -6.04% | 22,868 | 19,951,564 |
| 2024-01-30 | 9.3 | 9.39 | 9.02 | 9.11 | -3.29% | 13,698 | 12,584,392 |
| 2024-01-29 | 9.91 | 10.04 | 9.42 | 9.42 | -5.23% | 13,874 | 13,316,352 |
| 2024-01-26 | 9.96 | 10.03 | 9.84 | 9.94 | +0.91% | 14,523 | 14,436,984 |
| 2024-01-25 | 9.36 | 9.87 | 9.31 | 9.85 | +6.14% | 18,080 | 17,373,112 |
| 2024-01-24 | 9.18 | 9.38 | 8.96 | 9.28 | +1.09% | 20,055 | 18,446,813 |
| 2024-01-23 | 9.43 | 9.49 | 9 | 9.18 | -3.37% | 32,387 | 29,657,112 |
| 2024-01-22 | 10.07 | 10.14 | 9.4 | 9.5 | -5.94% | 27,027 | 26,318,139 |
| 2024-01-19 | 10.31 | 10.36 | 10.08 | 10.1 | -2.04% | 13,532 | 13,773,536 |
| 2024-01-18 | 10.35 | 10.39 | 10.02 | 10.31 | -0.87% | 20,405 | 20,781,088 |
| 2024-01-17 | 10.52 | 10.59 | 10.38 | 10.4 | -1.14% | 15,272 | 16,065,631 |
| 2024-01-16 | 10.49 | 10.55 | 10.35 | 10.52 | +0.29% | 11,317 | 11,842,497 |
| 2024-01-15 | 10.58 | 10.58 | 10.43 | 10.49 | -0.57% | 9,509 | 9,985,653 |
| 2024-01-12 | 10.56 | 10.65 | 10.51 | 10.55 | +0.29% | 12,025 | 12,724,983 |
| 2024-01-11 | 10.45 | 10.55 | 10.37 | 10.52 | +0.86% | 10,885 | 11,416,230 |
| 2024-01-10 | 10.45 | 10.55 | 10.3 | 10.43 | -0.19% | 12,004 | 12,536,839 |
| 2024-01-09 | 10.3 | 10.54 | 10.3 | 10.45 | +1.46% | 12,146 | 12,662,914 |
| 2024-01-08 | 10.46 | 10.5 | 10.3 | 10.3 | -2.18% | 10,338 | 10,755,092 |
| 2024-01-05 | 10.61 | 10.77 | 10.47 | 10.53 | -0.75% | 12,751 | 13,549,101 |
| 2024-01-04 | 10.54 | 10.73 | 10.53 | 10.61 | +0.28% | 13,587 | 14,454,745 |
| 2024-01-03 | 10.63 | 10.71 | 10.52 | 10.58 | -0.94% | 13,672 | 14,498,824 |
| 2024-01-02 | 10.39 | 10.77 | 10.34 | 10.68 | +3.29% | 27,496 | 29,245,217 |
| 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：