股票概览
9.68
+1.89%
+0.18
9.55
开盘价
9.71
最高价
9.52
最低价
25,179
成交量
数据更新至: 2024-05-20
技术指标
9.48
MA5 (5日均线)
9.54
MA10 (10日均线)
9.26
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 | 9.55 | 9.71 | 9.52 | 9.68 | +1.89% | 25,179 | 24,278,088 |
| 2024-05-17 | 9.36 | 9.51 | 9.33 | 9.5 | +1.39% | 21,899 | 20,641,933 |
| 2024-05-16 | 9.41 | 9.53 | 9.35 | 9.37 | -0.43% | 25,813 | 24,346,602 |
| 2024-05-15 | 9.46 | 9.56 | 9.33 | 9.41 | -0.21% | 29,329 | 27,734,107 |
| 2024-05-14 | 9.36 | 9.48 | 9.3 | 9.43 | +1.73% | 38,153 | 35,801,805 |
| 2024-05-13 | 9.67 | 9.67 | 9.23 | 9.27 | -3.94% | 44,386 | 41,617,162 |
| 2024-05-10 | 9.84 | 9.94 | 9.58 | 9.65 | -1.93% | 39,906 | 38,607,480 |
| 2024-05-09 | 9.69 | 9.87 | 9.62 | 9.84 | +2.93% | 38,161 | 37,324,247 |
| 2024-05-08 | 9.66 | 9.82 | 9.51 | 9.56 | -0.83% | 44,225 | 42,639,741 |
| 2024-05-07 | 9.6 | 9.64 | 9.45 | 9.64 | +2.23% | 41,419 | 39,517,468 |
| 2024-05-06 | 9.11 | 9.45 | 9.1 | 9.43 | +4.43% | 43,305 | 40,164,115 |
| 2024-04-30 | 9.18 | 9.24 | 8.94 | 9.03 | -2.06% | 31,111 | 28,196,253 |
| 2024-04-29 | 8.91 | 9.22 | 8.83 | 9.22 | +0.55% | 33,422 | 30,343,797 |
| 2024-04-26 | 9.14 | 9.25 | 8.95 | 9.17 | -0.22% | 38,696 | 35,238,434 |
| 2024-04-25 | 9 | 9.29 | 8.95 | 9.19 | +2.57% | 37,798 | 34,504,036 |
| 2024-04-24 | 8.85 | 8.98 | 8.75 | 8.96 | +1.93% | 40,149 | 35,674,969 |
| 2024-04-23 | 8.7 | 8.87 | 8.48 | 8.79 | +2.57% | 37,375 | 32,593,485 |
| 2024-04-22 | 8.61 | 8.76 | 8.35 | 8.57 | -1.83% | 35,291 | 30,134,318 |
| 2024-04-19 | 8.81 | 8.96 | 8.63 | 8.73 | -0.68% | 38,902 | 34,061,720 |
| 2024-04-18 | 9.06 | 9.06 | 8.61 | 8.79 | -2.44% | 43,250 | 38,043,170 |
| 2024-04-17 | 8.1 | 9.03 | 8.1 | 9.01 | +8.16% | 65,475 | 57,042,591 |
| 2024-04-16 | 8.97 | 9.01 | 8.33 | 8.33 | -10.04% | 74,274 | 62,768,825 |
| 2024-04-15 | 10.49 | 10.55 | 9.18 | 9.26 | -9.22% | 83,681 | 80,093,450 |
| 2024-04-12 | 10.2 | 10.35 | 10.14 | 10.2 | -0.87% | 33,910 | 34,795,019 |
| 2024-04-11 | 10.43 | 10.47 | 10.15 | 10.29 | -1.34% | 39,656 | 40,826,749 |
| 2024-04-10 | 10.63 | 10.7 | 10.2 | 10.43 | -2.43% | 67,351 | 70,136,944 |
| 2024-04-09 | 10.28 | 10.8 | 10.16 | 10.69 | +3.89% | 96,356 | 102,060,549 |
| 2024-04-08 | 10.69 | 10.9 | 10.19 | 10.29 | -6.37% | 106,701 | 112,692,534 |
| 2024-04-03 | 10.59 | 11.37 | 10.35 | 10.99 | +3.97% | 123,101 | 132,429,587 |
| 2024-04-02 | 10.13 | 10.75 | 10.02 | 10.57 | +3.73% | 103,327 | 108,544,248 |
| 2024-04-01 | 10 | 10.48 | 10 | 10.19 | +1.09% | 77,365 | 78,567,167 |
| 2024-03-29 | 9.59 | 10.56 | 9.55 | 10.08 | +5% | 95,320 | 96,537,318 |
| 2024-03-28 | 9.27 | 9.66 | 9.18 | 9.6 | +2.89% | 42,654 | 40,502,072 |
| 2024-03-27 | 9.53 | 9.69 | 9.28 | 9.33 | -2% | 49,847 | 47,307,894 |
| 2024-03-26 | 9.51 | 9.63 | 9.27 | 9.52 | +0.11% | 53,281 | 50,361,428 |
| 2024-03-25 | 10.12 | 10.15 | 9.48 | 9.51 | -5.65% | 76,341 | 74,307,011 |
| 2024-03-22 | 10.15 | 10.23 | 9.98 | 10.08 | -0.69% | 34,970 | 35,254,568 |
| 2024-03-21 | 10.18 | 10.24 | 9.9 | 10.15 | +0.79% | 40,134 | 40,432,643 |
| 2024-03-20 | 10 | 10.1 | 9.86 | 10.07 | +1.31% | 39,609 | 39,463,695 |
| 2024-03-19 | 10.13 | 10.13 | 9.86 | 9.94 | -1% | 43,847 | 43,689,784 |
| 2024-03-18 | 9.75 | 10.05 | 9.7 | 10.04 | +3.61% | 53,181 | 52,739,023 |
| 2024-03-15 | 9.25 | 9.69 | 9.16 | 9.69 | +4.19% | 41,017 | 38,998,438 |
| 2024-03-14 | 9.33 | 9.6 | 9.12 | 9.3 | 0% | 33,580 | 31,398,334 |
| 2024-03-13 | 9.29 | 9.37 | 9.16 | 9.3 | +0.11% | 24,491 | 22,661,432 |
| 2024-03-12 | 9.14 | 9.29 | 9.05 | 9.29 | +1.2% | 30,725 | 28,212,408 |
| 2024-03-11 | 9.02 | 9.2 | 8.91 | 9.18 | +1.44% | 31,175 | 28,212,373 |
| 2024-03-08 | 9.17 | 9.24 | 8.9 | 9.05 | -1.52% | 35,557 | 32,139,569 |
| 2024-03-07 | 9.13 | 9.28 | 8.93 | 9.19 | +2.11% | 52,148 | 47,690,011 |
| 2024-03-06 | 8.59 | 9.23 | 8.58 | 9 | +4.9% | 51,324 | 45,695,449 |
| 2024-03-05 | 8.82 | 8.9 | 8.55 | 8.58 | -2.83% | 40,525 | 35,161,245 |
| 2024-03-04 | 8.99 | 9.05 | 8.75 | 8.83 | -1.34% | 34,970 | 30,955,349 |
| 2024-03-01 | 9.15 | 9.15 | 8.72 | 8.95 | -1.32% | 49,929 | 44,650,861 |
| 2024-02-29 | 8.69 | 9.12 | 8.5 | 9.07 | +3.3% | 75,839 | 67,163,554 |
| 2024-02-28 | 9.7 | 9.85 | 8.72 | 8.78 | -9.39% | 83,728 | 77,645,030 |
| 2024-02-27 | 9.53 | 9.85 | 9.42 | 9.69 | +1.79% | 46,071 | 44,406,183 |
| 2024-02-26 | 9.27 | 9.73 | 9.14 | 9.52 | +2.81% | 52,481 | 49,555,960 |
| 2024-02-23 | 8.85 | 9.28 | 8.77 | 9.26 | +5.59% | 44,405 | 40,129,202 |
| 2024-02-22 | 8.4 | 8.78 | 8.34 | 8.77 | +5.16% | 50,987 | 43,720,741 |
| 2024-02-21 | 8.12 | 8.78 | 7.98 | 8.34 | +2.21% | 51,699 | 43,549,155 |
| 2024-02-20 | 8 | 8.25 | 7.77 | 8.16 | +2.26% | 55,039 | 44,584,636 |
| 2024-02-19 | 7.51 | 8.01 | 7.51 | 7.98 | +8.13% | 81,691 | 63,595,395 |
| 2024-02-08 | 6.69 | 7.41 | 6.44 | 7.38 | +8.37% | 88,956 | 62,199,099 |
| 2024-02-07 | 7.61 | 7.61 | 6.81 | 6.81 | -10.04% | 99,623 | 69,182,380 |
| 2024-02-06 | 7.3 | 8.09 | 7.28 | 7.57 | -6.43% | 75,229 | 55,905,365 |
| 2024-02-05 | 8.69 | 8.76 | 8.09 | 8.09 | -10.01% | 33,891 | 27,572,731 |
| 2024-02-02 | 9.53 | 9.71 | 8.58 | 8.99 | -5.67% | 33,093 | 30,048,335 |
| 2024-02-01 | 9.72 | 9.74 | 9.2 | 9.53 | -2.46% | 36,523 | 34,614,915 |
| 2024-01-31 | 10.44 | 10.5 | 9.75 | 9.77 | -6.42% | 31,504 | 31,726,287 |
| 2024-01-30 | 10.77 | 10.92 | 10.4 | 10.44 | -3.78% | 24,097 | 25,624,224 |
| 2024-01-29 | 11.43 | 11.55 | 10.82 | 10.85 | -4.91% | 27,972 | 30,865,543 |
| 2024-01-26 | 11.17 | 11.59 | 11.15 | 11.41 | +2.15% | 36,851 | 42,235,258 |
| 2024-01-25 | 10.9 | 11.17 | 10.73 | 11.17 | +3.33% | 28,972 | 31,770,260 |
| 2024-01-24 | 10.61 | 10.98 | 10.36 | 10.81 | +1.5% | 45,069 | 48,047,186 |
| 2024-01-23 | 11.12 | 11.12 | 10.36 | 10.65 | -4.05% | 53,541 | 56,562,428 |
| 2024-01-22 | 12.24 | 12.24 | 11.03 | 11.1 | -8.57% | 51,120 | 59,279,069 |
| 2024-01-19 | 12.57 | 12.63 | 11.99 | 12.14 | -2.88% | 26,749 | 32,793,362 |
| 2024-01-18 | 12.62 | 12.98 | 12.17 | 12.5 | -1.57% | 32,383 | 40,270,397 |
| 2024-01-17 | 12.94 | 13.06 | 12.7 | 12.7 | -2.16% | 22,438 | 28,905,594 |
| 2024-01-16 | 12.93 | 13.18 | 12.81 | 12.98 | +0.31% | 30,731 | 39,951,697 |
| 2024-01-15 | 12.84 | 13.1 | 12.84 | 12.94 | -0.54% | 21,940 | 28,507,361 |
| 2024-01-12 | 13.06 | 13.25 | 13 | 13.01 | -0.38% | 29,829 | 39,115,203 |
| 2024-01-11 | 12.93 | 13.14 | 12.89 | 13.06 | +0.77% | 27,657 | 35,986,036 |
| 2024-01-10 | 13.09 | 13.27 | 12.81 | 12.96 | -0.92% | 33,415 | 43,487,294 |
| 2024-01-09 | 12.6 | 13.58 | 12.6 | 13.08 | +4.31% | 59,174 | 77,454,585 |
| 2024-01-08 | 12.8 | 12.82 | 12.53 | 12.54 | -1.49% | 19,674 | 24,905,339 |
| 2024-01-05 | 13 | 13.08 | 12.67 | 12.73 | -2% | 28,250 | 36,185,994 |
| 2024-01-04 | 12.88 | 13.04 | 12.8 | 12.99 | +0.85% | 27,800 | 35,913,829 |
| 2024-01-03 | 12.98 | 13.1 | 12.77 | 12.88 | -0.31% | 40,183 | 51,983,370 |
| 2024-01-02 | 12.67 | 13.03 | 12.66 | 12.92 | +1.97% | 41,165 | 53,039,128 |
| 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：