股票概览
9.61
+0.21%
+0.02
9.55
开盘价
9.85
最高价
9.45
最低价
41,131
成交量
数据更新至: 2024-05-20
技术指标
9.56
MA5 (5日均线)
9.60
MA10 (10日均线)
9.80
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 | 9.85 | 9.45 | 9.61 | +0.21% | 41,131 | 39,579,304 |
| 2024-05-17 | 9.56 | 9.66 | 9.45 | 9.59 | +0.52% | 30,019 | 28,553,797 |
| 2024-05-16 | 9.5 | 9.72 | 9.5 | 9.54 | +0.63% | 33,975 | 32,619,512 |
| 2024-05-15 | 9.59 | 9.69 | 9.47 | 9.48 | -0.94% | 28,221 | 27,009,688 |
| 2024-05-14 | 9.27 | 9.75 | 9.23 | 9.57 | +2.79% | 53,518 | 50,922,003 |
| 2024-05-13 | 9.48 | 9.5 | 9.29 | 9.31 | -2.51% | 28,979 | 27,104,978 |
| 2024-05-10 | 9.7 | 9.7 | 9.45 | 9.55 | -0.93% | 28,328 | 27,008,963 |
| 2024-05-09 | 9.47 | 9.72 | 9.28 | 9.64 | -2.03% | 66,732 | 63,888,518 |
| 2024-05-08 | 9.8 | 10.19 | 9.73 | 9.84 | -0.51% | 88,919 | 88,362,293 |
| 2024-05-07 | 9.99 | 10.1 | 9.79 | 9.89 | -1% | 43,695 | 43,196,520 |
| 2024-05-06 | 9.96 | 10.16 | 9.88 | 9.99 | +0.91% | 45,667 | 45,635,982 |
| 2024-04-30 | 9.86 | 10.05 | 9.7 | 9.9 | +0.41% | 50,323 | 49,727,487 |
| 2024-04-29 | 9.64 | 9.88 | 9.44 | 9.86 | +2.49% | 52,236 | 50,847,356 |
| 2024-04-26 | 9.9 | 9.9 | 9.5 | 9.62 | -4.75% | 90,656 | 87,491,413 |
| 2024-04-25 | 9.98 | 10.35 | 9.91 | 10.1 | -0.39% | 43,753 | 44,239,687 |
| 2024-04-24 | 9.94 | 10.18 | 9.81 | 10.14 | +2.22% | 47,274 | 47,306,763 |
| 2024-04-23 | 9.7 | 10.06 | 9.65 | 9.92 | +1.33% | 43,948 | 43,574,985 |
| 2024-04-22 | 10.06 | 10.09 | 9.62 | 9.79 | -1.01% | 62,585 | 61,523,086 |
| 2024-04-19 | 10.68 | 10.68 | 9.77 | 9.89 | -7.66% | 128,408 | 130,089,189 |
| 2024-04-18 | 10.08 | 10.71 | 9.65 | 10.71 | +9.96% | 119,289 | 125,385,878 |
| 2024-04-17 | 9.44 | 9.93 | 9.44 | 9.74 | +4.39% | 39,475 | 38,439,412 |
| 2024-04-16 | 10.07 | 10.07 | 9.24 | 9.33 | -6.61% | 57,457 | 54,413,034 |
| 2024-04-15 | 10.55 | 10.55 | 9.87 | 9.99 | -4.68% | 46,379 | 46,810,913 |
| 2024-04-12 | 10.45 | 10.62 | 10.4 | 10.48 | +0.48% | 23,951 | 25,174,811 |
| 2024-04-11 | 10.55 | 10.72 | 10.4 | 10.43 | -2.52% | 31,602 | 33,324,218 |
| 2024-04-10 | 10.67 | 10.81 | 10.45 | 10.7 | -0.47% | 32,135 | 34,176,851 |
| 2024-04-09 | 10.32 | 10.79 | 10.3 | 10.75 | +3.17% | 49,404 | 52,371,681 |
| 2024-04-08 | 10.44 | 10.57 | 10.31 | 10.42 | +0.1% | 36,039 | 37,734,315 |
| 2024-04-03 | 10.2 | 10.55 | 10.2 | 10.41 | +0.97% | 42,550 | 44,145,143 |
| 2024-04-02 | 9.97 | 10.48 | 9.97 | 10.31 | +0.78% | 55,197 | 56,585,498 |
| 2024-04-01 | 9.73 | 10.23 | 9.73 | 10.23 | +4.82% | 57,714 | 58,098,259 |
| 2024-03-29 | 9.55 | 9.8 | 9.55 | 9.76 | +2.09% | 29,937 | 29,041,345 |
| 2024-03-28 | 9.6 | 9.74 | 9.49 | 9.56 | -0.93% | 37,131 | 35,737,647 |
| 2024-03-27 | 9.8 | 9.93 | 9.64 | 9.65 | -2.03% | 35,240 | 34,346,301 |
| 2024-03-26 | 9.7 | 9.92 | 9.62 | 9.85 | +2.5% | 37,966 | 37,236,792 |
| 2024-03-25 | 9.7 | 9.88 | 9.61 | 9.61 | -1.03% | 36,844 | 35,948,023 |
| 2024-03-22 | 9.67 | 9.82 | 9.52 | 9.71 | +0.31% | 43,433 | 42,062,095 |
| 2024-03-21 | 9.68 | 9.82 | 9.55 | 9.68 | -0.72% | 42,365 | 40,981,445 |
| 2024-03-20 | 9.47 | 10.05 | 9.47 | 9.75 | +2.74% | 51,267 | 49,971,134 |
| 2024-03-19 | 9.84 | 9.84 | 9.43 | 9.49 | -2.16% | 63,562 | 60,828,976 |
| 2024-03-18 | 9.08 | 9.92 | 9.04 | 9.7 | +6.48% | 111,080 | 105,276,335 |
| 2024-03-15 | 8.84 | 9.33 | 8.77 | 9.11 | +6.92% | 150,925 | 136,652,194 |
| 2024-03-14 | 8.37 | 8.56 | 8.33 | 8.52 | +1.67% | 45,407 | 38,316,494 |
| 2024-03-13 | 8.4 | 8.46 | 8.24 | 8.38 | +0.12% | 36,309 | 30,250,430 |
| 2024-03-12 | 8.07 | 8.41 | 8.06 | 8.37 | +3.72% | 41,802 | 34,530,031 |
| 2024-03-11 | 7.92 | 8.08 | 7.85 | 8.07 | +2.02% | 28,212 | 22,543,914 |
| 2024-03-08 | 7.96 | 8.06 | 7.87 | 7.91 | -1.13% | 20,198 | 16,011,910 |
| 2024-03-07 | 7.92 | 8.2 | 7.9 | 8 | +1.01% | 45,263 | 36,474,465 |
| 2024-03-06 | 8.02 | 8.03 | 7.73 | 7.92 | -1.61% | 46,010 | 36,199,226 |
| 2024-03-05 | 7.89 | 8.14 | 7.68 | 8.05 | +1.77% | 54,997 | 43,653,060 |
| 2024-03-04 | 7.86 | 7.95 | 7.66 | 7.91 | +0.64% | 33,684 | 26,411,504 |
| 2024-03-01 | 7.76 | 7.88 | 7.72 | 7.86 | +1.03% | 32,879 | 25,653,327 |
| 2024-02-29 | 7.59 | 7.82 | 7.53 | 7.78 | +1.83% | 41,474 | 31,951,871 |
| 2024-02-28 | 8.25 | 8.43 | 7.63 | 7.64 | -6.83% | 53,628 | 43,233,011 |
| 2024-02-27 | 7.98 | 8.21 | 7.9 | 8.2 | +2.5% | 32,839 | 26,676,387 |
| 2024-02-26 | 7.95 | 8.19 | 7.9 | 8 | +0.38% | 40,747 | 32,801,966 |
| 2024-02-23 | 7.92 | 8 | 7.78 | 7.97 | +1.14% | 44,528 | 35,107,414 |
| 2024-02-22 | 7.6 | 7.98 | 7.59 | 7.88 | +3.28% | 56,777 | 44,441,437 |
| 2024-02-21 | 7.26 | 8.05 | 7.25 | 7.63 | +2.28% | 68,488 | 53,014,824 |
| 2024-02-20 | 7.12 | 7.5 | 6.92 | 7.46 | +4.78% | 56,448 | 41,295,214 |
| 2024-02-19 | 7.1 | 7.38 | 6.98 | 7.12 | +5.64% | 78,559 | 56,215,480 |
| 2024-02-08 | 6.16 | 6.74 | 6.11 | 6.74 | +9.95% | 83,002 | 53,528,241 |
| 2024-02-07 | 6.49 | 6.49 | 6.09 | 6.13 | -5.98% | 85,556 | 53,224,872 |
| 2024-02-06 | 6.55 | 6.77 | 5.97 | 6.52 | -0.15% | 66,899 | 42,223,368 |
| 2024-02-05 | 7.26 | 7.27 | 6.53 | 6.53 | -10.06% | 67,497 | 45,032,095 |
| 2024-02-02 | 7.58 | 7.8 | 7.01 | 7.26 | -5.1% | 45,886 | 33,876,957 |
| 2024-02-01 | 7.81 | 7.81 | 7.46 | 7.65 | -2.05% | 36,347 | 27,745,325 |
| 2024-01-31 | 8.29 | 8.29 | 7.72 | 7.81 | -5.79% | 42,352 | 33,711,554 |
| 2024-01-30 | 8.56 | 8.61 | 8.21 | 8.29 | -2.59% | 34,952 | 29,339,045 |
| 2024-01-29 | 8.86 | 8.96 | 8.46 | 8.51 | -3.95% | 40,864 | 35,164,640 |
| 2024-01-26 | 9.13 | 9.13 | 8.83 | 8.86 | -3.28% | 42,195 | 37,909,654 |
| 2024-01-25 | 9.1 | 9.22 | 8.84 | 9.16 | -0.43% | 60,695 | 55,020,221 |
| 2024-01-24 | 9.02 | 9.51 | 8.87 | 9.2 | +2.68% | 71,080 | 65,290,422 |
| 2024-01-23 | 9.09 | 9.11 | 8.2 | 8.96 | -1.65% | 113,310 | 99,731,127 |
| 2024-01-22 | 10.02 | 10.07 | 9.11 | 9.11 | -9.98% | 151,601 | 145,389,852 |
| 2024-01-19 | 10.25 | 11.1 | 10.03 | 10.12 | -3.34% | 243,308 | 252,677,566 |
| 2024-01-18 | 9.44 | 10.47 | 9.22 | 10.47 | +9.98% | 205,923 | 209,562,267 |
| 2024-01-17 | 9.5 | 10.3 | 9.47 | 9.52 | 0% | 63,258 | 61,678,422 |
| 2024-01-16 | 9.72 | 9.86 | 9.41 | 9.52 | -2.16% | 18,876 | 17,994,750 |
| 2024-01-15 | 9.62 | 9.8 | 9.53 | 9.73 | +1.25% | 17,107 | 16,588,543 |
| 2024-01-12 | 9.83 | 9.89 | 9.6 | 9.61 | -2.54% | 20,362 | 19,779,572 |
| 2024-01-11 | 9.69 | 9.87 | 9.63 | 9.86 | +1.75% | 20,496 | 20,059,268 |
| 2024-01-10 | 9.76 | 9.89 | 9.55 | 9.69 | -1.52% | 29,539 | 28,710,092 |
| 2024-01-09 | 9.77 | 9.91 | 9.69 | 9.84 | +1.03% | 21,020 | 20,594,821 |
| 2024-01-08 | 9.82 | 9.89 | 9.71 | 9.74 | -1.02% | 18,452 | 18,076,555 |
| 2024-01-05 | 10.09 | 10.09 | 9.8 | 9.84 | -2.57% | 26,335 | 26,212,774 |
| 2024-01-04 | 9.96 | 10.23 | 9.86 | 10.1 | +1.41% | 32,955 | 33,080,284 |
| 2024-01-03 | 10.01 | 10.08 | 9.88 | 9.96 | -0.5% | 13,888 | 13,806,535 |
| 2024-01-02 | 9.92 | 10.07 | 9.87 | 10.01 | +1.11% | 15,261 | 15,254,098 |
| 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：