股票概览
9.42
-0.53%
-0.05
9.41
开盘价
9.61
最高价
9.39
最低价
73,044
成交量
数据更新至: 2024-05-20
技术指标
9.50
MA5 (5日均线)
9.71
MA10 (10日均线)
9.79
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 | 9.61 | 9.39 | 9.42 | -0.53% | 73,044 | 69,425,801 |
| 2024-05-17 | 9.6 | 9.64 | 9.39 | 9.47 | -1.04% | 65,705 | 62,270,034 |
| 2024-05-16 | 9.47 | 9.66 | 9.47 | 9.57 | +1.06% | 60,301 | 57,520,755 |
| 2024-05-15 | 9.57 | 9.66 | 9.43 | 9.47 | -0.94% | 58,120 | 55,500,656 |
| 2024-05-14 | 9.59 | 9.79 | 9.5 | 9.56 | -0.52% | 70,770 | 68,002,900 |
| 2024-05-13 | 9.97 | 9.97 | 9.59 | 9.61 | -4% | 107,986 | 104,770,855 |
| 2024-05-10 | 10.21 | 10.24 | 9.95 | 10.01 | -1.96% | 131,058 | 131,670,549 |
| 2024-05-09 | 9.76 | 10.36 | 9.76 | 10.21 | +4.83% | 204,860 | 208,205,336 |
| 2024-05-08 | 9.99 | 10.04 | 9.73 | 9.74 | -3.18% | 94,474 | 93,045,073 |
| 2024-05-07 | 10 | 10.08 | 9.86 | 10.06 | +0.8% | 118,949 | 118,595,941 |
| 2024-05-06 | 9.8 | 10 | 9.71 | 9.98 | +2.89% | 132,179 | 130,937,086 |
| 2024-04-30 | 10.05 | 10.06 | 9.56 | 9.7 | -2.9% | 154,486 | 150,254,464 |
| 2024-04-29 | 9.43 | 10.34 | 9.39 | 9.99 | +0.6% | 230,370 | 226,886,344 |
| 2024-04-26 | 9.7 | 9.98 | 9.59 | 9.93 | +1.33% | 187,056 | 183,630,046 |
| 2024-04-25 | 9.39 | 10.09 | 9.26 | 9.8 | +3.7% | 225,636 | 220,781,519 |
| 2024-04-24 | 9.26 | 9.45 | 9.14 | 9.45 | +1.39% | 154,155 | 144,062,968 |
| 2024-04-23 | 9.2 | 9.47 | 8.91 | 9.32 | 0% | 172,027 | 158,437,847 |
| 2024-04-22 | 9.86 | 10.34 | 9.2 | 9.32 | -7.91% | 265,901 | 255,925,569 |
| 2024-04-19 | 10.11 | 10.53 | 9.93 | 10.12 | -8.25% | 348,018 | 356,367,113 |
| 2024-04-18 | 10.21 | 11.87 | 10.13 | 11.03 | +0.91% | 532,028 | 572,685,889 |
| 2024-04-17 | 9.66 | 10.93 | 9.66 | 10.93 | +9.96% | 367,380 | 376,379,888 |
| 2024-04-16 | 9.94 | 9.94 | 9.94 | 9.94 | -9.96% | 14,960 | 14,870,240 |
| 2024-04-15 | 11.04 | 11.04 | 11.04 | 11.04 | -10.02% | 12,178 | 13,444,512 |
| 2024-04-12 | 12.27 | 12.27 | 12.27 | 12.27 | -9.98% | 13,986 | 17,160,822 |
| 2024-04-11 | 15.5 | 16.65 | 13.63 | 13.63 | -9.97% | 466,775 | 678,143,410 |
| 2024-04-10 | 14.95 | 15.14 | 14.66 | 15.14 | +10.03% | 450,005 | 678,400,916 |
| 2024-04-09 | 13.76 | 13.76 | 13.76 | 13.76 | +9.99% | 99,693 | 137,177,499 |
| 2024-04-08 | 12.51 | 12.51 | 12.51 | 12.51 | +10.03% | 23,168 | 28,982,618 |
| 2024-04-03 | 11.37 | 11.37 | 11.3 | 11.37 | +9.96% | 76,494 | 86,972,906 |
| 2024-04-02 | 9.69 | 10.34 | 9.69 | 10.34 | +10% | 47,498 | 48,131,870 |
| 2024-04-01 | 9.13 | 9.4 | 9.02 | 9.4 | +2.51% | 52,707 | 48,584,906 |
| 2024-03-29 | 8.9 | 9.17 | 8.87 | 9.17 | +2.23% | 27,917 | 25,403,510 |
| 2024-03-28 | 8.65 | 9.07 | 8.61 | 8.97 | +2.4% | 28,330 | 25,267,623 |
| 2024-03-27 | 9 | 9.15 | 8.75 | 8.76 | -2.01% | 32,166 | 28,724,108 |
| 2024-03-26 | 8.82 | 9.03 | 8.75 | 8.94 | +1.36% | 28,994 | 25,782,125 |
| 2024-03-25 | 9.09 | 9.16 | 8.82 | 8.82 | -2.97% | 30,585 | 27,432,639 |
| 2024-03-22 | 9.28 | 9.28 | 9 | 9.09 | -1.84% | 35,768 | 32,648,820 |
| 2024-03-21 | 9.22 | 9.4 | 9.07 | 9.26 | +0.43% | 50,677 | 46,728,061 |
| 2024-03-20 | 9.12 | 9.45 | 9 | 9.22 | +1.1% | 52,287 | 48,138,530 |
| 2024-03-19 | 8.99 | 9.2 | 8.95 | 9.12 | +1.33% | 51,441 | 46,719,848 |
| 2024-03-18 | 8.92 | 9 | 8.83 | 9 | +1.01% | 46,070 | 41,074,199 |
| 2024-03-15 | 8.87 | 8.93 | 8.75 | 8.91 | -0.78% | 43,053 | 38,034,811 |
| 2024-03-14 | 9.1 | 9.14 | 8.78 | 8.98 | -2.39% | 69,326 | 62,188,258 |
| 2024-03-13 | 8.79 | 9.43 | 8.7 | 9.2 | +4.78% | 105,079 | 94,911,927 |
| 2024-03-12 | 8.65 | 8.92 | 8.61 | 8.78 | +0.92% | 56,326 | 49,349,285 |
| 2024-03-11 | 8.75 | 8.99 | 8.61 | 8.7 | -0.57% | 74,415 | 65,117,846 |
| 2024-03-08 | 8.3 | 8.87 | 8.3 | 8.75 | +3.31% | 98,233 | 84,307,397 |
| 2024-03-07 | 9 | 9.4 | 8.32 | 8.47 | -1.74% | 135,775 | 119,576,836 |
| 2024-03-06 | 7.88 | 8.62 | 7.8 | 8.62 | +9.95% | 73,579 | 61,166,520 |
| 2024-03-05 | 8.1 | 8.1 | 7.83 | 7.84 | -3.45% | 28,505 | 22,494,335 |
| 2024-03-04 | 8.17 | 8.23 | 7.88 | 8.12 | -0.25% | 28,913 | 23,273,726 |
| 2024-03-01 | 8.15 | 8.2 | 8.02 | 8.14 | +1.24% | 25,584 | 20,727,761 |
| 2024-02-29 | 7.66 | 8.12 | 7.63 | 8.04 | +3.08% | 41,701 | 33,203,262 |
| 2024-02-28 | 8.52 | 8.77 | 7.77 | 7.8 | -8.34% | 63,812 | 52,766,448 |
| 2024-02-27 | 8.35 | 8.54 | 8.15 | 8.51 | +1.67% | 37,366 | 31,298,725 |
| 2024-02-26 | 8.16 | 8.61 | 8.08 | 8.37 | +4.23% | 59,194 | 49,455,835 |
| 2024-02-23 | 7.75 | 8.04 | 7.75 | 8.03 | +3.75% | 37,856 | 29,981,694 |
| 2024-02-22 | 7.45 | 7.74 | 7.4 | 7.74 | +3.61% | 34,914 | 26,547,929 |
| 2024-02-21 | 7.22 | 7.69 | 7.22 | 7.47 | +1.49% | 43,925 | 33,113,015 |
| 2024-02-20 | 7.23 | 7.42 | 7 | 7.36 | +1.94% | 41,701 | 30,279,489 |
| 2024-02-19 | 7.02 | 7.26 | 6.81 | 7.22 | +8.08% | 56,040 | 39,819,571 |
| 2024-02-08 | 6.21 | 6.7 | 5.92 | 6.68 | +7.74% | 65,497 | 41,871,469 |
| 2024-02-07 | 6.91 | 7 | 6.18 | 6.2 | -9.75% | 80,073 | 50,982,649 |
| 2024-02-06 | 6.71 | 7.28 | 6.53 | 6.87 | -5.37% | 81,936 | 54,910,545 |
| 2024-02-05 | 7.97 | 7.98 | 7.26 | 7.26 | -10.04% | 46,141 | 33,809,543 |
| 2024-02-02 | 8.69 | 8.7 | 7.73 | 8.07 | -6.05% | 45,466 | 36,955,390 |
| 2024-02-01 | 8.72 | 8.88 | 8.28 | 8.59 | -2.83% | 32,466 | 27,630,416 |
| 2024-01-31 | 9.37 | 9.39 | 8.81 | 8.84 | -5.35% | 36,397 | 32,794,098 |
| 2024-01-30 | 9.68 | 9.68 | 9.31 | 9.34 | -3.61% | 29,411 | 27,842,149 |
| 2024-01-29 | 10.36 | 10.41 | 9.65 | 9.69 | -6.92% | 42,201 | 41,612,926 |
| 2024-01-26 | 10.26 | 10.58 | 10.18 | 10.41 | +3.27% | 39,255 | 40,865,454 |
| 2024-01-25 | 9.55 | 10.09 | 9.52 | 10.08 | +5.55% | 31,408 | 30,927,270 |
| 2024-01-24 | 9.56 | 9.76 | 9.27 | 9.55 | +0.74% | 30,829 | 29,131,770 |
| 2024-01-23 | 9.85 | 9.87 | 9.33 | 9.48 | -2.97% | 33,836 | 32,161,073 |
| 2024-01-22 | 10.7 | 10.7 | 9.69 | 9.77 | -7.57% | 34,649 | 35,191,407 |
| 2024-01-19 | 10.78 | 10.84 | 10.5 | 10.57 | -1.77% | 22,332 | 23,795,267 |
| 2024-01-18 | 10.8 | 10.94 | 10.48 | 10.76 | -1.1% | 33,329 | 35,586,762 |
| 2024-01-17 | 11.04 | 11.1 | 10.87 | 10.88 | -1.18% | 21,750 | 23,890,940 |
| 2024-01-16 | 11.02 | 11.11 | 10.86 | 11.01 | -0.18% | 20,741 | 22,745,314 |
| 2024-01-15 | 10.93 | 11.1 | 10.86 | 11.03 | +0.64% | 18,683 | 20,542,395 |
| 2024-01-12 | 11.05 | 11.24 | 10.95 | 10.96 | -0.81% | 21,356 | 23,634,792 |
| 2024-01-11 | 10.99 | 11.1 | 10.93 | 11.05 | +0.27% | 18,027 | 19,840,301 |
| 2024-01-10 | 11.06 | 11.2 | 10.86 | 11.02 | -0.63% | 19,759 | 21,769,204 |
| 2024-01-09 | 11.04 | 11.25 | 10.94 | 11.09 | +0.45% | 20,254 | 22,463,660 |
| 2024-01-08 | 11.22 | 11.23 | 11.01 | 11.04 | -1.69% | 16,910 | 18,767,796 |
| 2024-01-05 | 11.58 | 11.58 | 11.15 | 11.23 | -2.26% | 31,863 | 36,055,499 |
| 2024-01-04 | 11.54 | 11.58 | 11.43 | 11.49 | -0.35% | 24,309 | 27,923,571 |
| 2024-01-03 | 11.48 | 11.54 | 11.15 | 11.53 | +0.44% | 30,327 | 34,753,309 |
| 2024-01-02 | 11.37 | 11.59 | 11.37 | 11.48 | +0.97% | 38,574 | 44,336,098 |
| 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：