股票概览
10.09
-0.79%
-0.08
10.25
开盘价
10.38
最高价
9.9
最低价
31,605
成交量
数据更新至: 2024-05-20
技术指标
9.56
MA5 (5日均线)
9.52
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 | 10.25 | 10.38 | 9.9 | 10.09 | -0.79% | 31,605 | 31,906,094 |
| 2024-05-17 | 9.41 | 10.25 | 9.38 | 10.17 | +8.54% | 54,380 | 53,842,018 |
| 2024-05-16 | 9.06 | 9.48 | 9.06 | 9.37 | +3.65% | 25,086 | 23,494,599 |
| 2024-05-15 | 9.1 | 9.25 | 9.01 | 9.04 | -1.09% | 14,274 | 13,042,390 |
| 2024-05-14 | 8.96 | 9.23 | 8.92 | 9.14 | +1.9% | 22,619 | 20,641,210 |
| 2024-05-13 | 9.55 | 9.59 | 8.9 | 8.97 | -6.56% | 36,070 | 33,034,833 |
| 2024-05-10 | 9.6 | 9.82 | 9.55 | 9.6 | -0.31% | 25,849 | 25,049,187 |
| 2024-05-09 | 9.5 | 9.75 | 9.46 | 9.63 | +1.48% | 26,937 | 25,921,008 |
| 2024-05-08 | 9.65 | 9.8 | 9.45 | 9.49 | -1.66% | 24,331 | 23,294,774 |
| 2024-05-07 | 9.49 | 9.86 | 9.36 | 9.65 | +1.79% | 47,407 | 45,384,135 |
| 2024-05-06 | 9.63 | 9.85 | 9.15 | 9.48 | -1.35% | 52,522 | 49,778,886 |
| 2024-04-30 | 9.26 | 10.12 | 9.25 | 9.61 | +2.78% | 70,951 | 68,573,117 |
| 2024-04-29 | 8.39 | 9.67 | 8.29 | 9.35 | +15.43% | 77,141 | 70,103,801 |
| 2024-04-26 | 7.99 | 8.24 | 7.7 | 8.1 | +1.89% | 25,965 | 20,860,899 |
| 2024-04-25 | 7.88 | 8.07 | 7.74 | 7.95 | +0.63% | 17,538 | 13,936,173 |
| 2024-04-24 | 7.49 | 7.96 | 7.33 | 7.9 | +5.61% | 35,310 | 27,449,674 |
| 2024-04-23 | 6.88 | 7.64 | 6.88 | 7.48 | +7.94% | 35,519 | 26,301,162 |
| 2024-04-22 | 6.93 | 6.95 | 6.52 | 6.93 | -0.57% | 21,770 | 14,799,042 |
| 2024-04-19 | 7.09 | 7.14 | 6.92 | 6.97 | -2.11% | 17,410 | 12,183,203 |
| 2024-04-18 | 7.48 | 7.48 | 7.04 | 7.12 | -3.52% | 23,130 | 16,646,703 |
| 2024-04-17 | 6.71 | 7.44 | 6.71 | 7.38 | +10.81% | 28,542 | 20,541,222 |
| 2024-04-16 | 7.37 | 7.37 | 6.6 | 6.66 | -9.88% | 33,354 | 22,608,384 |
| 2024-04-15 | 7.99 | 8.01 | 7.26 | 7.39 | -9.21% | 36,009 | 27,072,328 |
| 2024-04-12 | 8.28 | 8.39 | 8.1 | 8.14 | -0.37% | 14,464 | 11,891,343 |
| 2024-04-11 | 8.01 | 8.44 | 7.99 | 8.17 | -0.49% | 14,981 | 12,370,658 |
| 2024-04-10 | 8.52 | 8.61 | 8.12 | 8.21 | -3.98% | 22,159 | 18,394,011 |
| 2024-04-09 | 8.42 | 8.65 | 8.33 | 8.55 | +1.18% | 19,964 | 16,935,882 |
| 2024-04-08 | 9.05 | 9.05 | 8.36 | 8.45 | -6.73% | 28,493 | 24,695,525 |
| 2024-04-03 | 9.32 | 9.36 | 8.9 | 9.06 | -2.27% | 21,785 | 19,751,435 |
| 2024-04-02 | 9.42 | 9.45 | 9.18 | 9.27 | -1.8% | 20,109 | 18,761,770 |
| 2024-04-01 | 9.19 | 9.44 | 9.18 | 9.44 | +2.5% | 28,852 | 26,893,264 |
| 2024-03-29 | 8.92 | 9.32 | 8.92 | 9.21 | +3.37% | 30,435 | 27,862,473 |
| 2024-03-28 | 8.53 | 9.06 | 8.42 | 8.91 | +4.33% | 25,009 | 22,086,879 |
| 2024-03-27 | 9.07 | 9.07 | 8.52 | 8.54 | -4.9% | 23,629 | 20,605,063 |
| 2024-03-26 | 9.19 | 9.35 | 8.72 | 8.98 | -2.29% | 25,979 | 23,370,364 |
| 2024-03-25 | 9.74 | 9.96 | 9.1 | 9.19 | -5.74% | 28,263 | 26,743,339 |
| 2024-03-22 | 9.88 | 10.06 | 9.5 | 9.75 | -1.32% | 30,270 | 29,428,992 |
| 2024-03-21 | 9.83 | 9.97 | 9.61 | 9.88 | +0.61% | 24,887 | 24,480,417 |
| 2024-03-20 | 9.59 | 9.84 | 9.57 | 9.82 | +2.4% | 22,245 | 21,604,526 |
| 2024-03-19 | 9.63 | 9.83 | 9.49 | 9.59 | -0.21% | 22,178 | 21,438,813 |
| 2024-03-18 | 9.43 | 9.62 | 9.31 | 9.61 | +3.22% | 25,061 | 23,722,826 |
| 2024-03-15 | 9.03 | 9.35 | 8.94 | 9.31 | +2.42% | 21,321 | 19,531,197 |
| 2024-03-14 | 9.25 | 9.35 | 8.92 | 9.09 | -2.05% | 17,280 | 15,798,277 |
| 2024-03-13 | 9.49 | 9.49 | 9.22 | 9.28 | -0.64% | 22,307 | 20,790,547 |
| 2024-03-12 | 9.14 | 9.34 | 9.09 | 9.34 | +2.75% | 23,973 | 22,158,169 |
| 2024-03-11 | 8.88 | 9.1 | 8.77 | 9.09 | +2.02% | 19,794 | 17,687,028 |
| 2024-03-08 | 8.62 | 8.94 | 8.62 | 8.91 | +1.48% | 19,944 | 17,586,615 |
| 2024-03-07 | 8.89 | 9.12 | 8.73 | 8.78 | -1.35% | 19,442 | 17,390,116 |
| 2024-03-06 | 8.6 | 9.04 | 8.58 | 8.9 | +1.14% | 24,416 | 21,524,482 |
| 2024-03-05 | 9.16 | 9.16 | 8.7 | 8.8 | -3.93% | 28,541 | 25,451,180 |
| 2024-03-04 | 9.3 | 9.58 | 8.9 | 9.16 | -0.65% | 34,567 | 31,725,983 |
| 2024-03-01 | 8.99 | 9.26 | 8.91 | 9.22 | +3.25% | 28,502 | 25,969,060 |
| 2024-02-29 | 8.4 | 9.06 | 8.36 | 8.93 | +5.06% | 43,116 | 37,998,457 |
| 2024-02-28 | 9.9 | 10.15 | 8.39 | 8.5 | -13.97% | 72,784 | 67,612,973 |
| 2024-02-27 | 9.54 | 9.89 | 9.4 | 9.88 | +2.92% | 35,246 | 33,909,862 |
| 2024-02-26 | 9.16 | 9.94 | 9 | 9.6 | +4.58% | 49,705 | 46,954,637 |
| 2024-02-23 | 8.61 | 9.19 | 8.46 | 9.18 | +7.24% | 41,036 | 36,313,501 |
| 2024-02-22 | 8.13 | 8.6 | 8.12 | 8.56 | +6.87% | 43,543 | 36,431,366 |
| 2024-02-21 | 7.65 | 8.44 | 7.51 | 8.01 | +4.71% | 54,582 | 43,964,629 |
| 2024-02-20 | 7.54 | 7.73 | 7.32 | 7.65 | +1.32% | 39,795 | 30,084,190 |
| 2024-02-19 | 7.15 | 7.66 | 7.15 | 7.55 | +7.24% | 63,744 | 47,015,460 |
| 2024-02-08 | 6.12 | 7.07 | 5.66 | 7.04 | +15.03% | 82,163 | 52,842,247 |
| 2024-02-07 | 6.85 | 6.85 | 5.95 | 6.12 | -10.66% | 81,282 | 51,168,095 |
| 2024-02-06 | 6.86 | 7.13 | 6.04 | 6.85 | -3.11% | 76,448 | 49,578,846 |
| 2024-02-05 | 8.67 | 8.68 | 7.07 | 7.07 | -20.02% | 66,486 | 49,421,036 |
| 2024-02-02 | 9.65 | 9.89 | 8.52 | 8.84 | -7.82% | 35,971 | 32,802,921 |
| 2024-02-01 | 9.79 | 9.87 | 9.34 | 9.59 | -3.03% | 31,466 | 30,270,749 |
| 2024-01-31 | 10.61 | 10.98 | 9.72 | 9.89 | -9.18% | 41,915 | 42,407,870 |
| 2024-01-30 | 11.27 | 11.39 | 10.85 | 10.89 | -4.31% | 19,245 | 21,374,878 |
| 2024-01-29 | 12.17 | 12.26 | 11.33 | 11.38 | -5.95% | 22,347 | 25,971,601 |
| 2024-01-26 | 12.12 | 12.36 | 12.06 | 12.1 | +0.41% | 17,829 | 21,703,591 |
| 2024-01-25 | 11.25 | 12.08 | 11.16 | 12.05 | +7.11% | 24,960 | 29,154,118 |
| 2024-01-24 | 11.25 | 11.47 | 10.81 | 11.25 | +0.54% | 23,182 | 25,872,973 |
| 2024-01-23 | 11.37 | 11.69 | 11.05 | 11.19 | -2.19% | 26,525 | 29,695,243 |
| 2024-01-22 | 12.45 | 12.45 | 11.32 | 11.44 | -7.37% | 23,607 | 28,069,901 |
| 2024-01-19 | 12.66 | 12.66 | 12.27 | 12.35 | -2.06% | 15,239 | 18,943,571 |
| 2024-01-18 | 12.84 | 13.09 | 12.32 | 12.61 | -1.94% | 26,124 | 32,842,073 |
| 2024-01-17 | 13.24 | 13.33 | 12.86 | 12.86 | -2.8% | 15,437 | 20,199,113 |
| 2024-01-16 | 13.31 | 13.37 | 12.92 | 13.23 | -0.38% | 18,067 | 23,760,621 |
| 2024-01-15 | 13.44 | 13.46 | 13.17 | 13.28 | -0.97% | 10,631 | 14,157,616 |
| 2024-01-12 | 13.79 | 13.8 | 13.4 | 13.41 | -2.47% | 17,392 | 23,628,897 |
| 2024-01-11 | 13.49 | 13.85 | 13.46 | 13.75 | +1.48% | 15,058 | 20,653,534 |
| 2024-01-10 | 13.81 | 13.88 | 13.45 | 13.55 | -1.74% | 15,663 | 21,324,236 |
| 2024-01-09 | 13.73 | 14 | 13.52 | 13.79 | +1.25% | 19,618 | 27,124,577 |
| 2024-01-08 | 13.92 | 14.06 | 13.54 | 13.62 | -2.71% | 13,745 | 18,913,029 |
| 2024-01-05 | 14.1 | 14.29 | 13.9 | 14 | -0.36% | 20,252 | 28,514,709 |
| 2024-01-04 | 14.28 | 14.28 | 13.96 | 14.05 | -0.71% | 13,920 | 19,637,747 |
| 2024-01-03 | 14.51 | 14.58 | 14.1 | 14.15 | -2.62% | 19,995 | 28,529,968 |
| 2024-01-02 | 14.4 | 14.69 | 14.36 | 14.53 | +0.83% | 26,893 | 38,970,485 |
| 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：