股票概览
9.11
-3.29%
-0.31
9.37
开盘价
9.38
最高价
9.08
最低价
33,284
成交量
数据更新至: 2024-06-03
技术指标
9.33
MA5 (5日均线)
9.56
MA10 (10日均线)
9.83
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | 9.37 | 9.38 | 9.08 | 9.11 | -3.29% | 33,284 | 30,548,808 |
| 2024-05-31 | 9.29 | 9.53 | 9.26 | 9.42 | +1.73% | 26,479 | 24,975,701 |
| 2024-05-30 | 9.51 | 9.51 | 9.23 | 9.26 | -1.8% | 23,773 | 22,136,355 |
| 2024-05-29 | 9.39 | 9.62 | 9.39 | 9.43 | 0% | 26,279 | 24,968,477 |
| 2024-05-28 | 9.72 | 9.81 | 9.4 | 9.43 | -2.88% | 33,400 | 31,694,197 |
| 2024-05-27 | 9.64 | 9.82 | 9.56 | 9.71 | +0.73% | 30,097 | 29,180,948 |
| 2024-05-24 | 9.9 | 9.9 | 9.6 | 9.64 | -1.03% | 22,841 | 22,117,281 |
| 2024-05-23 | 10.01 | 10.05 | 9.67 | 9.74 | -2.7% | 32,559 | 31,849,303 |
| 2024-05-22 | 9.88 | 10.05 | 9.88 | 10.01 | +1.32% | 27,870 | 27,799,416 |
| 2024-05-21 | 10.03 | 10.09 | 9.77 | 9.88 | -2.08% | 31,523 | 31,135,974 |
| 2024-05-20 | 10.23 | 10.23 | 10.05 | 10.09 | -0.3% | 31,365 | 31,667,551 |
| 2024-05-17 | 10.15 | 10.22 | 10.01 | 10.12 | +0.6% | 33,112 | 33,405,187 |
| 2024-05-16 | 10.08 | 10.24 | 10.05 | 10.06 | -0.69% | 32,243 | 32,690,658 |
| 2024-05-15 | 10.23 | 10.4 | 10.07 | 10.13 | -1.55% | 60,759 | 61,990,859 |
| 2024-05-14 | 9.73 | 10.49 | 9.73 | 10.29 | +6.52% | 78,504 | 79,614,061 |
| 2024-05-13 | 9.92 | 9.94 | 9.58 | 9.66 | -3.01% | 30,867 | 29,980,899 |
| 2024-05-10 | 10.3 | 10.32 | 9.9 | 9.96 | -2.54% | 37,040 | 37,024,097 |
| 2024-05-09 | 10.1 | 10.33 | 10.09 | 10.22 | +0.89% | 29,518 | 30,225,008 |
| 2024-05-08 | 10.25 | 10.35 | 10.12 | 10.13 | -1.75% | 32,543 | 33,248,710 |
| 2024-05-07 | 10.38 | 10.38 | 10.17 | 10.31 | -0.19% | 43,520 | 44,655,494 |
| 2024-05-06 | 10.1 | 10.35 | 10.03 | 10.33 | +3.61% | 56,183 | 57,371,141 |
| 2024-04-30 | 10.14 | 10.28 | 9.81 | 9.97 | -0.7% | 60,100 | 60,134,129 |
| 2024-04-29 | 9.51 | 10.1 | 9.5 | 10.04 | +7.26% | 72,959 | 72,001,330 |
| 2024-04-26 | 9.35 | 9.47 | 9.24 | 9.36 | +0.75% | 43,989 | 41,170,334 |
| 2024-04-25 | 9.43 | 9.58 | 9.25 | 9.29 | -1.9% | 40,010 | 37,689,927 |
| 2024-04-24 | 9.36 | 9.48 | 9.26 | 9.47 | +1.18% | 30,707 | 28,979,962 |
| 2024-04-23 | 9.29 | 9.49 | 9.25 | 9.36 | +0.43% | 33,826 | 31,804,334 |
| 2024-04-22 | 9.55 | 9.58 | 9.15 | 9.32 | -2.31% | 44,293 | 41,307,539 |
| 2024-04-19 | 9.78 | 9.81 | 9.45 | 9.54 | -2.35% | 52,982 | 50,687,383 |
| 2024-04-18 | 9.41 | 10 | 9.39 | 9.77 | +3.5% | 94,093 | 91,467,454 |
| 2024-04-17 | 8.81 | 9.55 | 8.72 | 9.44 | +4.31% | 78,690 | 73,219,367 |
| 2024-04-16 | 9.73 | 9.8 | 9.05 | 9.05 | -10.04% | 51,499 | 47,375,263 |
| 2024-04-15 | 11.14 | 11.14 | 10.06 | 10.06 | -10.02% | 101,318 | 104,031,991 |
| 2024-04-12 | 10.98 | 11.2 | 10.93 | 11.18 | +1.64% | 51,141 | 56,757,378 |
| 2024-04-11 | 10.9 | 11.14 | 10.68 | 11 | +0.18% | 40,582 | 44,691,860 |
| 2024-04-10 | 11.3 | 11.42 | 10.87 | 10.98 | -3.51% | 61,426 | 68,014,820 |
| 2024-04-09 | 11.07 | 11.68 | 10.97 | 11.38 | +2.8% | 62,184 | 70,507,289 |
| 2024-04-08 | 11.39 | 11.4 | 11.05 | 11.07 | -2.81% | 41,049 | 45,835,824 |
| 2024-04-03 | 11.4 | 11.5 | 11.13 | 11.39 | +0.26% | 58,849 | 66,691,523 |
| 2024-04-02 | 11.65 | 11.75 | 11.28 | 11.36 | -2.49% | 62,901 | 71,628,804 |
| 2024-04-01 | 11.42 | 11.68 | 11.4 | 11.65 | +2.01% | 68,577 | 79,168,451 |
| 2024-03-29 | 11.39 | 11.42 | 11.13 | 11.42 | +0.26% | 54,384 | 61,516,438 |
| 2024-03-28 | 11.06 | 11.47 | 10.99 | 11.39 | +2.71% | 70,066 | 79,188,631 |
| 2024-03-27 | 11.39 | 11.45 | 11.07 | 11.09 | -3.06% | 55,844 | 62,556,058 |
| 2024-03-26 | 11.66 | 11.79 | 11.19 | 11.44 | -1.97% | 81,069 | 92,797,648 |
| 2024-03-25 | 12.5 | 12.5 | 11.6 | 11.67 | -7.45% | 118,018 | 141,740,295 |
| 2024-03-22 | 12.95 | 12.95 | 12.45 | 12.61 | -2.02% | 80,887 | 101,974,905 |
| 2024-03-21 | 13 | 13.15 | 12.76 | 12.87 | -1.61% | 81,637 | 105,407,126 |
| 2024-03-20 | 13.12 | 13.17 | 12.86 | 13.08 | 0% | 96,179 | 125,149,135 |
| 2024-03-19 | 12.96 | 13.16 | 12.87 | 13.08 | +0.93% | 100,153 | 130,522,831 |
| 2024-03-18 | 12.64 | 13.03 | 12.5 | 12.96 | +3.35% | 134,476 | 172,678,667 |
| 2024-03-15 | 12.39 | 12.59 | 12.32 | 12.54 | +0.24% | 74,284 | 92,711,614 |
| 2024-03-14 | 13 | 13.01 | 12.33 | 12.51 | -4.5% | 134,060 | 169,940,456 |
| 2024-03-13 | 12.78 | 13.21 | 12.68 | 13.1 | +1.71% | 155,136 | 200,339,993 |
| 2024-03-12 | 13.03 | 13.27 | 12.8 | 12.88 | -1.08% | 129,942 | 168,737,201 |
| 2024-03-11 | 13.46 | 13.51 | 12.44 | 13.02 | -3.7% | 145,056 | 188,318,405 |
| 2024-03-08 | 13.61 | 13.77 | 13.39 | 13.52 | -2.38% | 138,937 | 188,157,142 |
| 2024-03-07 | 13.29 | 13.98 | 13.22 | 13.85 | +3.67% | 227,497 | 310,577,190 |
| 2024-03-06 | 13.3 | 13.71 | 13.14 | 13.36 | -1.04% | 129,183 | 173,417,135 |
| 2024-03-05 | 13.36 | 13.79 | 13.18 | 13.5 | +1.43% | 177,837 | 239,963,314 |
| 2024-03-04 | 13.51 | 13.65 | 13 | 13.31 | -1.41% | 167,657 | 223,467,164 |
| 2024-03-01 | 14 | 14.32 | 13.21 | 13.5 | -4.46% | 229,071 | 312,410,170 |
| 2024-02-29 | 13.17 | 14.47 | 13.17 | 14.13 | -3.42% | 266,510 | 370,022,412 |
| 2024-02-28 | 16.06 | 17.14 | 14.57 | 14.63 | -9.64% | 337,871 | 546,975,415 |
| 2024-02-27 | 16.78 | 16.79 | 16.08 | 16.19 | -5.21% | 308,708 | 503,568,084 |
| 2024-02-26 | 16.01 | 17.48 | 15.76 | 17.08 | +3.64% | 389,667 | 639,751,051 |
| 2024-02-23 | 17.04 | 17.71 | 16.34 | 16.48 | -5.67% | 404,984 | 686,668,263 |
| 2024-02-22 | 16 | 18.65 | 15.5 | 17.47 | +3.01% | 511,315 | 880,899,029 |
| 2024-02-21 | 15.85 | 17.62 | 15.05 | 16.96 | +3.92% | 480,215 | 780,380,343 |
| 2024-02-20 | 16.16 | 17.38 | 15.52 | 16.32 | -2.16% | 469,937 | 781,375,757 |
| 2024-02-19 | 15.92 | 16.68 | 15.03 | 16.68 | +10.03% | 528,133 | 855,136,256 |
| 2024-02-08 | 12.4 | 15.16 | 12.4 | 15.16 | +10.01% | 425,775 | 557,248,739 |
| 2024-02-07 | 11.7 | 13.78 | 11.7 | 13.78 | +9.98% | 464,582 | 614,794,279 |
| 2024-02-06 | 13.63 | 15.31 | 12.53 | 12.53 | -9.99% | 446,985 | 609,046,231 |
| 2024-02-05 | 13 | 13.92 | 12 | 13.92 | +10.04% | 367,715 | 491,817,232 |
| 2024-02-02 | 12.65 | 12.65 | 12.65 | 12.65 | +10% | 29,871 | 37,786,815 |
| 2024-02-01 | 10.88 | 11.5 | 10.88 | 11.5 | +10.05% | 120,760 | 138,008,523 |
| 2024-01-31 | 11 | 11.19 | 10.45 | 10.45 | -9.99% | 220,395 | 235,753,663 |
| 2024-01-30 | 11.61 | 12.4 | 11.61 | 11.61 | -10% | 370,578 | 434,182,029 |
| 2024-01-29 | 12.9 | 12.9 | 12.9 | 12.9 | -9.98% | 28,004 | 36,125,160 |
| 2024-01-26 | 14.33 | 14.6 | 14.33 | 14.33 | -9.99% | 70,750 | 101,451,920 |
| 2024-01-25 | 18.2 | 19.29 | 15.92 | 15.92 | -10.01% | 489,891 | 831,743,895 |
| 2024-01-24 | 15.78 | 17.69 | 15.78 | 17.69 | +10.01% | 225,865 | 384,867,366 |
| 2024-01-23 | 16.08 | 16.08 | 13.16 | 16.08 | +9.99% | 416,434 | 617,594,497 |
| 2024-01-22 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 38,569 | 56,387,381 |
| 2024-01-19 | 13.29 | 13.29 | 13.29 | 13.29 | +10.02% | 11,485 | 15,262,954 |
| 2024-01-18 | 12.08 | 12.08 | 12.08 | 12.08 | +10.02% | 52,644 | 63,593,807 |
| 2024-01-17 | 10.98 | 10.98 | 10.98 | 10.98 | +10.02% | 6,189 | 6,795,522 |
| 2024-01-16 | 9.98 | 9.98 | 9.98 | 9.98 | +10.03% | 11,405 | 11,382,190 |
| 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：