股票概览
10.13
+9.99%
+0.92
9.22
开盘价
10.13
最高价
9.22
最低价
61,351
成交量
数据更新至: 2024-05-20
技术指标
9.34
MA5 (5日均线)
9.25
MA10 (10日均线)
8.91
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 | 9.22 | 10.13 | 9.22 | 10.13 | +9.99% | 61,351 | 60,781,505 |
| 2024-05-17 | 9.23 | 9.38 | 9.14 | 9.21 | -0.11% | 26,460 | 24,480,052 |
| 2024-05-16 | 9.11 | 9.3 | 9.08 | 9.22 | +1.32% | 29,696 | 27,365,828 |
| 2024-05-15 | 9.01 | 9.22 | 8.94 | 9.1 | +0.89% | 41,909 | 38,100,015 |
| 2024-05-14 | 9.13 | 9.21 | 8.88 | 9.02 | -0.11% | 52,305 | 47,258,228 |
| 2024-05-13 | 9.3 | 9.45 | 8.87 | 9.03 | -3.94% | 66,825 | 61,126,002 |
| 2024-05-10 | 9.2 | 9.62 | 9.14 | 9.4 | +2.06% | 74,777 | 69,993,155 |
| 2024-05-09 | 9.07 | 9.22 | 9.03 | 9.21 | +1.66% | 37,849 | 34,669,762 |
| 2024-05-08 | 9.09 | 9.16 | 8.99 | 9.06 | -0.44% | 30,937 | 28,083,867 |
| 2024-05-07 | 9.11 | 9.13 | 8.99 | 9.1 | 0% | 21,596 | 19,555,286 |
| 2024-05-06 | 8.88 | 9.11 | 8.85 | 9.1 | +3.88% | 37,369 | 33,624,035 |
| 2024-04-30 | 8.81 | 8.88 | 8.67 | 8.76 | -0.34% | 33,058 | 29,066,549 |
| 2024-04-29 | 8.55 | 8.83 | 8.55 | 8.79 | +2.09% | 35,633 | 31,168,894 |
| 2024-04-26 | 8.58 | 8.65 | 8.43 | 8.61 | +0.35% | 23,752 | 20,354,612 |
| 2024-04-25 | 8.5 | 8.63 | 8.45 | 8.58 | +0.94% | 16,745 | 14,338,565 |
| 2024-04-24 | 8.41 | 8.55 | 8.4 | 8.5 | +1.07% | 17,982 | 15,247,644 |
| 2024-04-23 | 8.34 | 8.45 | 8.27 | 8.41 | +0.36% | 25,180 | 21,118,812 |
| 2024-04-22 | 8.32 | 8.47 | 8.1 | 8.38 | +1.33% | 31,532 | 26,245,705 |
| 2024-04-19 | 8.31 | 8.42 | 8.16 | 8.27 | -0.72% | 19,435 | 16,063,315 |
| 2024-04-18 | 8.53 | 8.53 | 8.22 | 8.33 | -1.65% | 26,914 | 22,501,833 |
| 2024-04-17 | 7.98 | 8.48 | 7.98 | 8.47 | +6.41% | 46,370 | 38,715,191 |
| 2024-04-16 | 8.42 | 8.46 | 7.95 | 7.96 | -5.91% | 53,028 | 42,857,661 |
| 2024-04-15 | 9 | 9.15 | 8.33 | 8.46 | -7.54% | 50,526 | 43,644,073 |
| 2024-04-12 | 9.34 | 9.43 | 9.11 | 9.15 | -2.03% | 34,265 | 31,599,762 |
| 2024-04-11 | 9.35 | 9.51 | 9.24 | 9.34 | -0.95% | 27,023 | 25,315,947 |
| 2024-04-10 | 9.69 | 9.74 | 9.3 | 9.43 | -3.28% | 46,927 | 44,562,803 |
| 2024-04-09 | 9.81 | 9.86 | 9.5 | 9.75 | -2.89% | 75,737 | 73,242,084 |
| 2024-04-08 | 9.71 | 10.19 | 9.49 | 10.04 | +1.52% | 98,176 | 96,743,327 |
| 2024-04-03 | 9.74 | 9.89 | 9.64 | 9.89 | +1.44% | 41,109 | 40,305,141 |
| 2024-04-02 | 9.73 | 9.8 | 9.59 | 9.75 | +0.21% | 32,298 | 31,330,974 |
| 2024-04-01 | 9.54 | 9.74 | 9.48 | 9.73 | +2.21% | 38,938 | 37,512,916 |
| 2024-03-29 | 9.36 | 9.59 | 9.36 | 9.52 | +1.28% | 32,519 | 30,827,702 |
| 2024-03-28 | 9.23 | 9.55 | 9.09 | 9.4 | +1.08% | 29,195 | 27,198,146 |
| 2024-03-27 | 9.41 | 9.64 | 9.28 | 9.3 | -1.06% | 38,816 | 36,721,581 |
| 2024-03-26 | 9.3 | 9.52 | 9.27 | 9.4 | +0.75% | 24,347 | 22,891,173 |
| 2024-03-25 | 9.56 | 9.65 | 9.32 | 9.33 | -3.01% | 34,780 | 32,883,569 |
| 2024-03-22 | 9.88 | 10.06 | 9.59 | 9.62 | -2.63% | 47,171 | 46,071,887 |
| 2024-03-21 | 9.72 | 9.9 | 9.59 | 9.88 | +1.86% | 49,410 | 48,310,257 |
| 2024-03-20 | 9.62 | 9.75 | 9.59 | 9.7 | +0.41% | 30,518 | 29,498,280 |
| 2024-03-19 | 9.5 | 9.83 | 9.47 | 9.66 | +1.47% | 46,566 | 45,116,290 |
| 2024-03-18 | 9.43 | 9.53 | 9.31 | 9.52 | +1.28% | 33,913 | 31,965,024 |
| 2024-03-15 | 9.21 | 9.4 | 9.18 | 9.4 | +1.51% | 27,152 | 25,292,501 |
| 2024-03-14 | 9.21 | 9.35 | 9.07 | 9.26 | +0.11% | 29,125 | 26,938,068 |
| 2024-03-13 | 9.43 | 9.43 | 9.17 | 9.25 | -1.28% | 30,770 | 28,464,328 |
| 2024-03-12 | 9.47 | 9.48 | 9.23 | 9.37 | +0.97% | 50,993 | 47,599,489 |
| 2024-03-11 | 8.91 | 9.61 | 8.89 | 9.28 | +4.5% | 59,528 | 54,754,903 |
| 2024-03-08 | 8.95 | 8.99 | 8.79 | 8.88 | -0.11% | 22,118 | 19,607,238 |
| 2024-03-07 | 8.9 | 9.11 | 8.88 | 8.89 | -0.34% | 31,337 | 28,272,261 |
| 2024-03-06 | 8.78 | 8.99 | 8.74 | 8.92 | +1.13% | 21,972 | 19,475,827 |
| 2024-03-05 | 9.04 | 9.1 | 8.81 | 8.82 | -2.43% | 24,060 | 21,426,501 |
| 2024-03-04 | 9.12 | 9.22 | 9 | 9.04 | -1.2% | 26,593 | 24,067,416 |
| 2024-03-01 | 9.19 | 9.29 | 9.04 | 9.15 | -0.54% | 29,518 | 26,982,017 |
| 2024-02-29 | 8.88 | 9.22 | 8.78 | 9.2 | +2.45% | 48,853 | 44,309,522 |
| 2024-02-28 | 9.65 | 9.87 | 8.95 | 8.98 | -6.75% | 80,345 | 75,256,632 |
| 2024-02-27 | 9.39 | 9.63 | 9.29 | 9.63 | +2.23% | 41,087 | 39,198,098 |
| 2024-02-26 | 9.33 | 9.56 | 9.22 | 9.42 | +1.29% | 52,736 | 49,495,544 |
| 2024-02-23 | 9.23 | 9.3 | 9.08 | 9.3 | +1.09% | 43,361 | 40,029,365 |
| 2024-02-22 | 9.02 | 9.21 | 8.92 | 9.2 | +2% | 33,323 | 30,282,038 |
| 2024-02-21 | 8.86 | 9.28 | 8.74 | 9.02 | +1.23% | 50,070 | 45,778,963 |
| 2024-02-20 | 8.84 | 8.94 | 8.7 | 8.91 | +0.79% | 20,896 | 18,521,630 |
| 2024-02-19 | 8.65 | 9.15 | 8.65 | 8.84 | +2.79% | 31,581 | 27,983,466 |
| 2024-02-08 | 7.85 | 8.64 | 7.84 | 8.6 | +7.63% | 42,756 | 35,408,896 |
| 2024-02-07 | 8.27 | 8.27 | 7.8 | 7.99 | -3.03% | 37,498 | 29,962,272 |
| 2024-02-06 | 8.3 | 8.51 | 7.73 | 8.24 | -1.44% | 46,698 | 37,364,649 |
| 2024-02-05 | 9.18 | 9.21 | 8.36 | 8.36 | -10.01% | 49,198 | 42,166,037 |
| 2024-02-02 | 9.51 | 9.73 | 9 | 9.29 | -2.21% | 41,740 | 39,023,248 |
| 2024-02-01 | 9.73 | 9.82 | 9.42 | 9.5 | -3.06% | 30,012 | 28,775,899 |
| 2024-01-31 | 10.17 | 10.23 | 9.7 | 9.8 | -4.3% | 46,542 | 46,374,605 |
| 2024-01-30 | 10.48 | 10.66 | 10.21 | 10.24 | -4.48% | 34,680 | 36,082,328 |
| 2024-01-29 | 11.01 | 11.13 | 10.68 | 10.72 | -2.28% | 29,704 | 32,075,215 |
| 2024-01-26 | 10.9 | 11.17 | 10.83 | 10.97 | +0.55% | 32,650 | 36,031,461 |
| 2024-01-25 | 10.6 | 10.94 | 10.54 | 10.91 | +2.63% | 44,233 | 47,834,237 |
| 2024-01-24 | 10.47 | 10.69 | 10.18 | 10.63 | +1.82% | 42,610 | 44,566,977 |
| 2024-01-23 | 10.5 | 10.53 | 10.27 | 10.44 | -1.23% | 34,480 | 35,817,122 |
| 2024-01-22 | 11.32 | 11.39 | 10.5 | 10.57 | -7.52% | 50,955 | 55,701,846 |
| 2024-01-19 | 11.54 | 11.6 | 11.37 | 11.43 | -1.21% | 27,546 | 31,593,229 |
| 2024-01-18 | 11.84 | 11.84 | 11.25 | 11.57 | -2.28% | 56,926 | 65,064,742 |
| 2024-01-17 | 12.3 | 12.33 | 11.83 | 11.84 | -4.36% | 63,481 | 76,384,306 |
| 2024-01-16 | 12.33 | 12.47 | 12.17 | 12.38 | +0.24% | 39,727 | 48,870,770 |
| 2024-01-15 | 12.3 | 12.53 | 12.2 | 12.35 | -0.8% | 38,669 | 47,926,622 |
| 2024-01-12 | 12.64 | 12.73 | 12.4 | 12.45 | -0.8% | 66,265 | 83,214,322 |
| 2024-01-11 | 12.59 | 12.9 | 12.35 | 12.55 | +1.46% | 103,054 | 130,051,229 |
| 2024-01-10 | 12.06 | 12.46 | 11.94 | 12.37 | +1.73% | 68,182 | 83,560,747 |
| 2024-01-09 | 12.1 | 12.25 | 12.01 | 12.16 | +0.91% | 37,744 | 45,728,808 |
| 2024-01-08 | 12.2 | 12.31 | 12.02 | 12.05 | -1.47% | 41,198 | 50,050,835 |
| 2024-01-05 | 12.6 | 12.71 | 12.16 | 12.23 | -2.94% | 67,764 | 83,738,516 |
| 2024-01-04 | 13.06 | 13.06 | 12.57 | 12.6 | -4.04% | 96,222 | 122,473,296 |
| 2024-01-03 | 13.08 | 13.21 | 12.89 | 13.13 | +0.38% | 85,368 | 111,458,506 |
| 2024-01-02 | 13 | 13.44 | 12.95 | 13.08 | +3.73% | 145,539 | 191,299,746 |
| 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：