股票概览
10.09
+10.03%
+0.92
9.5
开盘价
10.09
最高价
9.5
最低价
114,127
成交量
数据更新至: 2024-05-20
技术指标
9.29
MA5 (5日均线)
9.24
MA10 (10日均线)
8.80
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 | 9.5 | 10.09 | 9.5 | 10.09 | +10.03% | 114,127 | 112,709,537 |
| 2024-05-17 | 9.11 | 9.24 | 9.04 | 9.17 | +0.66% | 31,601 | 28,884,248 |
| 2024-05-16 | 9 | 9.24 | 8.96 | 9.11 | +1.11% | 40,220 | 36,641,270 |
| 2024-05-15 | 9.09 | 9.12 | 8.97 | 9.01 | -0.88% | 31,064 | 28,049,789 |
| 2024-05-14 | 8.91 | 9.13 | 8.9 | 9.09 | +2.02% | 44,781 | 40,468,207 |
| 2024-05-13 | 9.16 | 9.18 | 8.86 | 8.91 | -3.68% | 62,284 | 55,935,861 |
| 2024-05-10 | 9.65 | 9.73 | 9.24 | 9.25 | -3.65% | 125,119 | 118,088,298 |
| 2024-05-09 | 9.1 | 9.76 | 9.09 | 9.6 | +5.84% | 118,957 | 111,862,279 |
| 2024-05-08 | 9.05 | 9.16 | 8.97 | 9.07 | -0.33% | 61,127 | 55,368,880 |
| 2024-05-07 | 9.22 | 9.23 | 9.03 | 9.1 | -1.3% | 77,334 | 70,467,109 |
| 2024-05-06 | 8.95 | 9.45 | 8.88 | 9.22 | +5.13% | 117,025 | 107,657,026 |
| 2024-04-30 | 8.74 | 8.78 | 8.63 | 8.77 | +0.46% | 33,438 | 29,100,315 |
| 2024-04-29 | 8.39 | 8.74 | 8.37 | 8.73 | +4.93% | 47,924 | 41,253,580 |
| 2024-04-26 | 8.19 | 8.39 | 8.15 | 8.32 | +1.96% | 49,356 | 40,876,715 |
| 2024-04-25 | 8.12 | 8.2 | 8.06 | 8.16 | +0.25% | 35,679 | 29,067,143 |
| 2024-04-24 | 8.15 | 8.19 | 8.02 | 8.14 | +0.25% | 33,784 | 27,427,439 |
| 2024-04-23 | 8.02 | 8.19 | 7.95 | 8.12 | +1.37% | 45,364 | 36,775,971 |
| 2024-04-22 | 7.91 | 8.09 | 7.73 | 8.01 | +0.25% | 44,680 | 35,602,789 |
| 2024-04-19 | 8.11 | 8.17 | 7.86 | 7.99 | -1.72% | 56,557 | 45,144,642 |
| 2024-04-18 | 8.04 | 8.25 | 7.86 | 8.13 | +1.37% | 47,148 | 38,124,869 |
| 2024-04-17 | 7.69 | 8.14 | 7.69 | 8.02 | +5.67% | 71,671 | 56,987,724 |
| 2024-04-16 | 8.15 | 8.16 | 7.59 | 7.59 | -7.55% | 69,061 | 53,594,130 |
| 2024-04-15 | 8.52 | 8.63 | 8.07 | 8.21 | -4.42% | 57,566 | 47,809,506 |
| 2024-04-12 | 8.83 | 8.92 | 8.55 | 8.59 | -2.61% | 60,806 | 52,947,991 |
| 2024-04-11 | 8.88 | 9.03 | 8.75 | 8.82 | -0.9% | 38,178 | 33,921,194 |
| 2024-04-10 | 9.12 | 9.16 | 8.84 | 8.9 | -2.73% | 37,214 | 33,446,539 |
| 2024-04-09 | 8.96 | 9.18 | 8.83 | 9.15 | +1.78% | 46,059 | 41,553,962 |
| 2024-04-08 | 9.22 | 9.22 | 8.96 | 8.99 | -2.6% | 53,912 | 48,883,964 |
| 2024-04-03 | 9.2 | 9.24 | 9.03 | 9.23 | +0.11% | 36,085 | 33,055,597 |
| 2024-04-02 | 9.15 | 9.24 | 9.08 | 9.22 | +0.99% | 41,614 | 38,180,129 |
| 2024-04-01 | 9.05 | 9.25 | 9.04 | 9.13 | +0.77% | 58,341 | 53,244,700 |
| 2024-03-29 | 8.9 | 9.06 | 8.83 | 9.06 | +1.68% | 31,665 | 28,367,989 |
| 2024-03-28 | 8.85 | 9.03 | 8.72 | 8.91 | +1.14% | 38,567 | 34,357,610 |
| 2024-03-27 | 8.99 | 9.15 | 8.81 | 8.81 | -2% | 36,531 | 32,811,954 |
| 2024-03-26 | 8.9 | 9.08 | 8.83 | 8.99 | +0.33% | 37,283 | 33,344,320 |
| 2024-03-25 | 9.16 | 9.19 | 8.95 | 8.96 | -2.71% | 34,006 | 30,903,126 |
| 2024-03-22 | 9.34 | 9.4 | 9.03 | 9.21 | -1.81% | 48,079 | 44,200,271 |
| 2024-03-21 | 9.4 | 9.47 | 9.19 | 9.38 | -0.11% | 36,376 | 33,926,535 |
| 2024-03-20 | 9.29 | 9.39 | 9.23 | 9.39 | +0.75% | 31,123 | 28,994,683 |
| 2024-03-19 | 9.31 | 9.48 | 9.25 | 9.32 | +0.11% | 36,831 | 34,413,322 |
| 2024-03-18 | 9.12 | 9.31 | 9.11 | 9.31 | +2.08% | 37,399 | 34,445,761 |
| 2024-03-15 | 8.93 | 9.12 | 8.85 | 9.12 | +2.13% | 37,363 | 33,681,344 |
| 2024-03-14 | 9.03 | 9.08 | 8.81 | 8.93 | -1% | 38,379 | 34,352,014 |
| 2024-03-13 | 9.12 | 9.12 | 8.93 | 9.02 | -1.1% | 39,531 | 35,577,425 |
| 2024-03-12 | 8.97 | 9.12 | 8.89 | 9.12 | +2.24% | 40,080 | 36,209,463 |
| 2024-03-11 | 8.74 | 8.92 | 8.69 | 8.92 | +2.29% | 37,966 | 33,484,787 |
| 2024-03-08 | 8.76 | 8.8 | 8.66 | 8.72 | -0.8% | 32,489 | 28,343,943 |
| 2024-03-07 | 8.82 | 9.05 | 8.76 | 8.79 | -0.45% | 41,024 | 36,481,247 |
| 2024-03-06 | 8.78 | 8.92 | 8.69 | 8.83 | +0.11% | 31,434 | 27,690,182 |
| 2024-03-05 | 9.01 | 9.02 | 8.75 | 8.82 | -2.86% | 55,477 | 49,131,575 |
| 2024-03-04 | 8.96 | 9.22 | 8.72 | 9.08 | +1.45% | 70,211 | 62,999,951 |
| 2024-03-01 | 8.83 | 8.96 | 8.74 | 8.95 | +1.94% | 43,599 | 38,599,460 |
| 2024-02-29 | 8.51 | 8.79 | 8.4 | 8.78 | +2.57% | 48,096 | 41,766,740 |
| 2024-02-28 | 9.21 | 9.55 | 8.52 | 8.56 | -7.06% | 87,458 | 78,980,764 |
| 2024-02-27 | 9.01 | 9.21 | 8.93 | 9.21 | +1.54% | 47,642 | 43,549,652 |
| 2024-02-26 | 8.89 | 9.23 | 8.88 | 9.07 | +1.8% | 60,234 | 54,494,217 |
| 2024-02-23 | 8.73 | 8.93 | 8.66 | 8.91 | +1.95% | 63,569 | 56,090,268 |
| 2024-02-22 | 8.6 | 8.75 | 8.53 | 8.74 | +1.39% | 50,828 | 43,878,565 |
| 2024-02-21 | 8.41 | 8.95 | 8.35 | 8.62 | +1.53% | 71,998 | 62,439,326 |
| 2024-02-20 | 8.51 | 8.53 | 8.31 | 8.49 | +1.43% | 52,164 | 43,869,584 |
| 2024-02-19 | 8.2 | 8.71 | 8 | 8.37 | +5.28% | 93,510 | 78,978,700 |
| 2024-02-08 | 7.21 | 7.95 | 7.19 | 7.95 | +9.96% | 88,591 | 67,198,426 |
| 2024-02-07 | 7.58 | 7.65 | 6.95 | 7.23 | -4.49% | 95,650 | 69,528,382 |
| 2024-02-06 | 7.5 | 7.96 | 7.08 | 7.57 | -3.69% | 96,414 | 72,051,402 |
| 2024-02-05 | 8.59 | 8.62 | 7.86 | 7.86 | -9.97% | 58,072 | 46,402,645 |
| 2024-02-02 | 9.15 | 9.3 | 8.39 | 8.73 | -3.75% | 49,474 | 44,100,744 |
| 2024-02-01 | 9.14 | 9.22 | 8.8 | 9.07 | -1.2% | 45,626 | 41,342,369 |
| 2024-01-31 | 9.65 | 9.77 | 9.11 | 9.18 | -5.07% | 40,461 | 37,943,081 |
| 2024-01-30 | 10.04 | 10.04 | 9.65 | 9.67 | -3.59% | 23,745 | 23,360,770 |
| 2024-01-29 | 10.31 | 10.4 | 9.93 | 10.03 | -2.43% | 29,907 | 30,305,545 |
| 2024-01-26 | 10.4 | 10.62 | 10.18 | 10.28 | -1.63% | 36,225 | 37,615,897 |
| 2024-01-25 | 10.22 | 10.5 | 10.1 | 10.45 | +2.35% | 39,664 | 41,114,766 |
| 2024-01-24 | 10.16 | 10.29 | 9.79 | 10.21 | +0.59% | 35,672 | 36,000,781 |
| 2024-01-23 | 10.11 | 10.22 | 9.92 | 10.15 | -0.2% | 32,010 | 32,225,530 |
| 2024-01-22 | 10.94 | 11.04 | 10.13 | 10.17 | -7.04% | 36,709 | 38,428,443 |
| 2024-01-19 | 11.01 | 11.13 | 10.88 | 10.94 | -1.26% | 22,214 | 24,424,031 |
| 2024-01-18 | 11.13 | 11.24 | 10.75 | 11.08 | -2.21% | 38,045 | 41,653,535 |
| 2024-01-17 | 11.66 | 11.67 | 11.32 | 11.33 | -3% | 22,989 | 26,471,248 |
| 2024-01-16 | 11.68 | 11.77 | 11.53 | 11.68 | -0.43% | 22,064 | 25,681,200 |
| 2024-01-15 | 11.68 | 11.79 | 11.64 | 11.73 | -0.17% | 21,488 | 25,191,664 |
| 2024-01-12 | 11.77 | 12.09 | 11.69 | 11.75 | -0.09% | 25,742 | 30,614,708 |
| 2024-01-11 | 11.64 | 11.77 | 11.5 | 11.76 | +1.03% | 27,553 | 32,142,620 |
| 2024-01-10 | 11.51 | 11.68 | 11.44 | 11.64 | +0.78% | 36,934 | 42,725,343 |
| 2024-01-09 | 11.49 | 11.73 | 11.48 | 11.55 | +0.7% | 29,675 | 34,338,865 |
| 2024-01-08 | 11.99 | 12.02 | 11.44 | 11.47 | -4.02% | 38,683 | 45,125,539 |
| 2024-01-05 | 12.16 | 12.19 | 11.9 | 11.95 | -1.81% | 24,115 | 29,002,267 |
| 2024-01-04 | 12.2 | 12.29 | 12.11 | 12.17 | -0.73% | 26,103 | 31,842,583 |
| 2024-01-03 | 12.32 | 12.44 | 12.18 | 12.26 | -1.29% | 24,578 | 30,189,457 |
| 2024-01-02 | 12.5 | 12.54 | 12.31 | 12.42 | -0.96% | 25,371 | 31,438,557 |
| 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：