股票概览
9.96
+0.1%
+0.01
10.04
开盘价
10.16
最高价
9.91
最低价
65,362
成交量
数据更新至: 2024-05-20
技术指标
9.91
MA5 (5日均线)
10.01
MA10 (10日均线)
9.47
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 | 10.04 | 10.16 | 9.91 | 9.96 | +0.1% | 65,362 | 65,505,726 |
| 2024-05-17 | 9.9 | 9.98 | 9.73 | 9.95 | +1.02% | 55,985 | 55,252,118 |
| 2024-05-16 | 9.98 | 10.04 | 9.81 | 9.85 | -0.4% | 54,626 | 54,197,810 |
| 2024-05-15 | 9.9 | 9.99 | 9.83 | 9.89 | -0.2% | 39,107 | 38,743,591 |
| 2024-05-14 | 10.09 | 10.23 | 9.9 | 9.91 | +0.2% | 75,840 | 76,088,592 |
| 2024-05-13 | 9.95 | 10.01 | 9.75 | 9.89 | -1.69% | 77,142 | 76,288,403 |
| 2024-05-10 | 10.26 | 10.36 | 10.01 | 10.06 | -2.04% | 78,513 | 79,267,833 |
| 2024-05-09 | 10.21 | 10.43 | 10.21 | 10.27 | +2.39% | 118,560 | 122,125,815 |
| 2024-05-08 | 10.34 | 10.34 | 10 | 10.03 | -2.62% | 123,388 | 125,033,502 |
| 2024-05-07 | 10.15 | 10.35 | 10.03 | 10.3 | +2.08% | 130,225 | 132,929,471 |
| 2024-05-06 | 9.81 | 10.14 | 9.8 | 10.09 | +3.91% | 133,513 | 133,464,007 |
| 2024-04-30 | 9.6 | 9.94 | 9.54 | 9.71 | +2.97% | 155,560 | 151,352,083 |
| 2024-04-29 | 8.82 | 9.5 | 8.82 | 9.43 | +5.72% | 135,836 | 126,515,105 |
| 2024-04-26 | 8.49 | 8.93 | 8.44 | 8.92 | +3.72% | 107,922 | 94,406,261 |
| 2024-04-25 | 8.4 | 8.73 | 8.33 | 8.6 | +2.38% | 93,958 | 80,810,944 |
| 2024-04-24 | 8.45 | 8.48 | 8.22 | 8.4 | -0.12% | 62,812 | 52,605,476 |
| 2024-04-23 | 8.4 | 8.62 | 8.36 | 8.41 | +0.12% | 62,157 | 52,711,784 |
| 2024-04-22 | 8.39 | 8.62 | 8.2 | 8.4 | -1.41% | 69,890 | 58,848,185 |
| 2024-04-19 | 8.67 | 8.75 | 8.48 | 8.52 | -2.96% | 77,284 | 66,157,741 |
| 2024-04-18 | 8.84 | 8.92 | 8.43 | 8.78 | -0.68% | 120,031 | 104,819,689 |
| 2024-04-17 | 8.32 | 8.85 | 8.32 | 8.84 | +7.8% | 136,914 | 119,184,669 |
| 2024-04-16 | 8.69 | 9.1 | 8.18 | 8.2 | -7.55% | 180,753 | 153,085,521 |
| 2024-04-15 | 9.54 | 9.75 | 8.87 | 8.87 | -10.04% | 228,910 | 209,922,716 |
| 2024-04-12 | 10.25 | 10.33 | 9.81 | 9.86 | -3.71% | 173,980 | 172,930,524 |
| 2024-04-11 | 10.4 | 10.62 | 10.19 | 10.24 | -1.25% | 189,011 | 196,135,387 |
| 2024-04-10 | 10.6 | 10.72 | 10.33 | 10.37 | -2.99% | 309,098 | 322,210,338 |
| 2024-04-09 | 9.74 | 10.69 | 9.7 | 10.69 | +9.98% | 265,928 | 280,271,600 |
| 2024-04-08 | 10.2 | 10.33 | 9.71 | 9.72 | -4.33% | 122,378 | 122,019,834 |
| 2024-04-03 | 10.16 | 10.43 | 10.12 | 10.16 | -1.74% | 135,220 | 138,443,909 |
| 2024-04-02 | 9.82 | 10.49 | 9.8 | 10.34 | +5.62% | 230,560 | 235,667,588 |
| 2024-04-01 | 9.39 | 9.79 | 9.39 | 9.79 | +3.6% | 77,012 | 74,698,089 |
| 2024-03-29 | 9.46 | 9.67 | 9.35 | 9.45 | +0.64% | 56,232 | 53,320,244 |
| 2024-03-28 | 9.42 | 9.59 | 9.35 | 9.39 | -0.11% | 63,566 | 60,173,585 |
| 2024-03-27 | 9.93 | 9.93 | 9.39 | 9.4 | -5.91% | 93,511 | 90,199,692 |
| 2024-03-26 | 9.56 | 10.05 | 9.54 | 9.99 | +4.5% | 141,856 | 139,441,607 |
| 2024-03-25 | 9.9 | 9.92 | 9.5 | 9.56 | -3.43% | 94,952 | 92,331,766 |
| 2024-03-22 | 10.22 | 10.22 | 9.9 | 9.9 | -3.13% | 74,940 | 74,999,696 |
| 2024-03-21 | 10.3 | 10.33 | 10.1 | 10.22 | -0.29% | 57,907 | 59,226,928 |
| 2024-03-20 | 10.2 | 10.33 | 10.17 | 10.25 | +0.59% | 52,596 | 53,844,957 |
| 2024-03-19 | 10.26 | 10.3 | 10.16 | 10.19 | -1.07% | 61,628 | 62,949,325 |
| 2024-03-18 | 10.2 | 10.3 | 10.1 | 10.3 | +1.78% | 95,292 | 97,173,112 |
| 2024-03-15 | 10.09 | 10.16 | 9.88 | 10.12 | +0.6% | 77,953 | 78,110,789 |
| 2024-03-14 | 10 | 10.19 | 9.83 | 10.06 | -0.49% | 85,989 | 86,126,808 |
| 2024-03-13 | 10.1 | 10.2 | 9.96 | 10.11 | -0.3% | 70,946 | 71,480,499 |
| 2024-03-12 | 10.02 | 10.21 | 9.92 | 10.14 | +1.4% | 117,200 | 117,914,527 |
| 2024-03-11 | 9.43 | 10.01 | 9.43 | 10 | +6.27% | 169,309 | 166,075,548 |
| 2024-03-08 | 9.49 | 9.62 | 9.27 | 9.41 | -0.42% | 79,814 | 75,178,034 |
| 2024-03-07 | 9.9 | 9.9 | 9.45 | 9.45 | -1.87% | 80,718 | 77,985,056 |
| 2024-03-06 | 9.53 | 9.85 | 9.41 | 9.63 | +0.1% | 85,366 | 81,966,337 |
| 2024-03-05 | 9.81 | 9.85 | 9.57 | 9.62 | -3.02% | 94,741 | 91,661,321 |
| 2024-03-04 | 10.05 | 10.23 | 9.81 | 9.92 | -0.5% | 89,753 | 89,616,732 |
| 2024-03-01 | 9.96 | 10.08 | 9.81 | 9.97 | +1.12% | 96,827 | 96,215,027 |
| 2024-02-29 | 9.34 | 9.86 | 9.32 | 9.86 | +4.23% | 131,183 | 126,703,368 |
| 2024-02-28 | 9.91 | 10.37 | 9.46 | 9.46 | -3.57% | 201,154 | 201,220,445 |
| 2024-02-27 | 9.6 | 9.83 | 9.55 | 9.81 | +1.55% | 100,919 | 98,014,355 |
| 2024-02-26 | 9.45 | 9.89 | 9.41 | 9.66 | +2.99% | 140,550 | 135,282,320 |
| 2024-02-23 | 9.28 | 9.43 | 9.11 | 9.38 | +1.85% | 122,391 | 113,659,403 |
| 2024-02-22 | 9.58 | 9.58 | 9.11 | 9.21 | +4.54% | 169,322 | 157,081,594 |
| 2024-02-21 | 8.5 | 9.05 | 8.42 | 8.81 | +3.28% | 129,642 | 114,342,341 |
| 2024-02-20 | 8.51 | 8.56 | 8.31 | 8.53 | -0.47% | 74,033 | 62,471,816 |
| 2024-02-19 | 8.9 | 8.95 | 8.45 | 8.57 | -1.83% | 141,615 | 122,347,252 |
| 2024-02-08 | 8.15 | 8.78 | 8.06 | 8.73 | +8.85% | 132,015 | 112,774,565 |
| 2024-02-07 | 7.7 | 8.18 | 7.63 | 8.02 | +5.11% | 150,407 | 119,895,991 |
| 2024-02-06 | 7.26 | 7.79 | 6.92 | 7.63 | +2.28% | 155,128 | 113,886,514 |
| 2024-02-05 | 8.17 | 8.2 | 7.46 | 7.46 | -10.01% | 147,282 | 112,111,858 |
| 2024-02-02 | 8.85 | 8.97 | 7.94 | 8.29 | -6.01% | 127,129 | 107,239,555 |
| 2024-02-01 | 8.96 | 9.1 | 8.71 | 8.82 | -2% | 98,641 | 87,646,344 |
| 2024-01-31 | 9.32 | 9.67 | 8.97 | 9 | -5.36% | 133,959 | 124,185,413 |
| 2024-01-30 | 10 | 10.12 | 9.51 | 9.51 | -6.31% | 122,439 | 119,724,632 |
| 2024-01-29 | 10.94 | 10.96 | 10.15 | 10.15 | -7.14% | 127,491 | 132,938,749 |
| 2024-01-26 | 11.19 | 11.3 | 10.91 | 10.93 | -3.19% | 107,374 | 118,929,553 |
| 2024-01-25 | 11.14 | 11.33 | 10.91 | 11.29 | +1.26% | 95,760 | 106,879,712 |
| 2024-01-24 | 11.02 | 11.52 | 10.76 | 11.15 | +1.36% | 128,696 | 143,489,609 |
| 2024-01-23 | 10.88 | 11.35 | 10.56 | 11 | 0% | 121,576 | 133,774,361 |
| 2024-01-22 | 11.79 | 11.83 | 10.85 | 11 | -7.64% | 164,114 | 187,044,027 |
| 2024-01-19 | 12.4 | 12.66 | 11.91 | 11.91 | -5.25% | 191,373 | 234,009,319 |
| 2024-01-18 | 12.22 | 12.6 | 12.04 | 12.57 | +2.86% | 240,886 | 297,600,890 |
| 2024-01-17 | 11.97 | 13.1 | 11.97 | 12.22 | +1.92% | 249,741 | 314,428,619 |
| 2024-01-16 | 11.81 | 12.18 | 11.76 | 11.99 | +0.84% | 80,463 | 96,095,299 |
| 2024-01-15 | 12.1 | 12.24 | 11.86 | 11.89 | -2.54% | 77,649 | 92,887,034 |
| 2024-01-12 | 11.98 | 12.4 | 11.9 | 12.2 | +2.01% | 128,997 | 157,684,245 |
| 2024-01-11 | 11.47 | 12.13 | 11.4 | 11.96 | +4.09% | 118,052 | 139,446,470 |
| 2024-01-10 | 11.43 | 11.76 | 11.23 | 11.49 | +0.17% | 68,893 | 79,259,170 |
| 2024-01-09 | 11.45 | 11.7 | 11.17 | 11.47 | +0.09% | 80,889 | 92,486,356 |
| 2024-01-08 | 11.78 | 11.87 | 11.46 | 11.46 | -3.13% | 61,226 | 71,189,854 |
| 2024-01-05 | 12.06 | 12.26 | 11.76 | 11.83 | -1.66% | 71,434 | 85,686,575 |
| 2024-01-04 | 12.17 | 12.26 | 11.98 | 12.03 | -1.23% | 58,258 | 70,394,913 |
| 2024-01-03 | 12.12 | 12.3 | 12.07 | 12.18 | -0.08% | 53,452 | 65,041,984 |
| 2024-01-02 | 12.46 | 12.46 | 12.17 | 12.19 | -2.17% | 70,374 | 86,403,533 |
| 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：