股票概览
9.96
+0.81%
+0.08
9.8
开盘价
10.2
最高价
9.8
最低价
19,266
成交量
数据更新至: 2024-05-20
技术指标
9.79
MA5 (5日均线)
9.99
MA10 (10日均线)
9.55
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 | 9.8 | 10.2 | 9.8 | 9.96 | +0.81% | 19,266 | 19,301,375 |
| 2024-05-17 | 9.62 | 10.04 | 9.62 | 9.88 | +1.96% | 15,399 | 15,212,568 |
| 2024-05-16 | 9.69 | 9.95 | 9.67 | 9.69 | +0.1% | 9,511 | 9,294,221 |
| 2024-05-15 | 9.6 | 9.86 | 9.6 | 9.68 | -0.41% | 8,128 | 7,934,135 |
| 2024-05-14 | 9.68 | 9.83 | 9.63 | 9.72 | +0.52% | 10,235 | 9,959,881 |
| 2024-05-13 | 10.03 | 10.05 | 9.63 | 9.67 | -4.92% | 18,628 | 18,277,061 |
| 2024-05-10 | 10.33 | 10.55 | 10 | 10.17 | -2.02% | 19,536 | 20,069,391 |
| 2024-05-09 | 10.24 | 10.51 | 10.19 | 10.38 | -0.1% | 18,059 | 18,719,321 |
| 2024-05-08 | 10.3 | 10.5 | 10.15 | 10.39 | +0.78% | 29,966 | 31,013,583 |
| 2024-05-07 | 10.56 | 10.67 | 10.22 | 10.31 | -3.37% | 34,464 | 35,708,720 |
| 2024-05-06 | 10.2 | 10.86 | 9.86 | 10.67 | +6.81% | 37,797 | 39,434,210 |
| 2024-04-30 | 9.66 | 10.19 | 9.52 | 9.99 | +3.95% | 26,705 | 26,453,712 |
| 2024-04-29 | 9.1 | 9.64 | 9.07 | 9.61 | +6.42% | 17,756 | 16,776,833 |
| 2024-04-26 | 8.86 | 9.04 | 8.76 | 9.03 | +1.57% | 10,517 | 9,423,877 |
| 2024-04-25 | 8.79 | 9.07 | 8.75 | 8.89 | +1.25% | 10,471 | 9,367,176 |
| 2024-04-24 | 8.58 | 8.79 | 8.55 | 8.78 | +2.69% | 7,760 | 6,771,363 |
| 2024-04-23 | 8.45 | 8.67 | 8.45 | 8.55 | +0.94% | 6,617 | 5,666,993 |
| 2024-04-22 | 8.47 | 8.68 | 8.2 | 8.47 | -0.82% | 6,959 | 5,899,762 |
| 2024-04-19 | 8.6 | 8.75 | 8.43 | 8.54 | -0.12% | 4,951 | 4,231,459 |
| 2024-04-18 | 8.82 | 8.82 | 8.5 | 8.55 | -1.61% | 7,023 | 6,061,149 |
| 2024-04-17 | 8.26 | 8.72 | 8.26 | 8.69 | +6.76% | 12,191 | 10,450,264 |
| 2024-04-16 | 8.59 | 8.6 | 8.13 | 8.14 | -6% | 16,889 | 14,006,519 |
| 2024-04-15 | 9.35 | 9.51 | 8.58 | 8.66 | -7.97% | 17,692 | 15,764,452 |
| 2024-04-12 | 9.42 | 9.55 | 9.2 | 9.41 | -0.11% | 7,429 | 7,014,421 |
| 2024-04-11 | 9.35 | 9.62 | 9.2 | 9.42 | 0% | 5,874 | 5,559,173 |
| 2024-04-10 | 9.7 | 9.79 | 9.33 | 9.42 | -2.89% | 11,479 | 10,884,201 |
| 2024-04-09 | 9.47 | 9.75 | 9.41 | 9.7 | +2.43% | 7,042 | 6,796,239 |
| 2024-04-08 | 9.98 | 9.98 | 9.45 | 9.47 | -5.21% | 13,201 | 12,860,981 |
| 2024-04-03 | 9.91 | 10.09 | 9.76 | 9.99 | +0.4% | 11,065 | 11,020,350 |
| 2024-04-02 | 9.97 | 10.03 | 9.8 | 9.95 | +0.2% | 10,170 | 10,098,816 |
| 2024-04-01 | 9.55 | 9.96 | 9.51 | 9.93 | +4.53% | 13,169 | 12,922,497 |
| 2024-03-29 | 9.29 | 9.52 | 9.29 | 9.5 | +2.48% | 8,595 | 8,121,074 |
| 2024-03-28 | 9.27 | 9.44 | 9.11 | 9.27 | +0.98% | 10,875 | 10,125,993 |
| 2024-03-27 | 9.31 | 9.47 | 9.16 | 9.18 | -1.4% | 11,975 | 11,171,667 |
| 2024-03-26 | 9.41 | 9.55 | 9.03 | 9.31 | -1.38% | 10,846 | 10,097,364 |
| 2024-03-25 | 9.69 | 9.84 | 9.42 | 9.44 | -2.78% | 8,684 | 8,353,917 |
| 2024-03-22 | 9.94 | 10.04 | 9.65 | 9.71 | -3% | 9,429 | 9,239,378 |
| 2024-03-21 | 10.16 | 10.22 | 9.85 | 10.01 | -0.99% | 10,597 | 10,613,451 |
| 2024-03-20 | 10.13 | 10.13 | 9.93 | 10.11 | +1% | 9,278 | 9,307,268 |
| 2024-03-19 | 10.03 | 10.12 | 9.85 | 10.01 | +0.91% | 13,968 | 14,006,079 |
| 2024-03-18 | 9.87 | 9.97 | 9.72 | 9.92 | +2.16% | 12,420 | 12,217,923 |
| 2024-03-15 | 9.49 | 9.75 | 9.48 | 9.71 | +1.89% | 9,397 | 9,055,590 |
| 2024-03-14 | 9.69 | 9.73 | 9.45 | 9.53 | -1.14% | 15,198 | 14,548,966 |
| 2024-03-13 | 9.75 | 9.76 | 9.57 | 9.64 | -0.52% | 11,739 | 11,346,780 |
| 2024-03-12 | 9.55 | 9.76 | 9.41 | 9.69 | +1.57% | 10,933 | 10,555,513 |
| 2024-03-11 | 9.39 | 9.59 | 9.22 | 9.54 | +2.14% | 10,851 | 10,246,394 |
| 2024-03-08 | 9.27 | 9.39 | 9.18 | 9.34 | +0.86% | 9,097 | 8,472,640 |
| 2024-03-07 | 9.28 | 9.45 | 9.2 | 9.26 | 0% | 13,306 | 12,419,759 |
| 2024-03-06 | 9.25 | 9.38 | 9.01 | 9.26 | +0.65% | 13,623 | 12,538,559 |
| 2024-03-05 | 9.44 | 9.5 | 9.07 | 9.2 | -2.13% | 16,050 | 14,929,656 |
| 2024-03-04 | 9.35 | 9.46 | 9.17 | 9.4 | +0.53% | 16,162 | 15,077,801 |
| 2024-03-01 | 9.36 | 9.51 | 9.2 | 9.35 | -0.43% | 19,481 | 18,225,980 |
| 2024-02-29 | 9.05 | 9.45 | 8.98 | 9.39 | +3.41% | 24,514 | 22,750,645 |
| 2024-02-28 | 10.24 | 10.29 | 9.08 | 9.08 | -10.98% | 42,117 | 40,604,635 |
| 2024-02-27 | 9.98 | 10.25 | 9.8 | 10.2 | +2.51% | 13,819 | 13,999,824 |
| 2024-02-26 | 9.84 | 10.12 | 9.74 | 9.95 | +1.32% | 18,329 | 18,278,243 |
| 2024-02-23 | 9.58 | 9.84 | 9.44 | 9.82 | +2.51% | 16,016 | 15,534,885 |
| 2024-02-22 | 9.35 | 9.65 | 9.3 | 9.58 | +2.46% | 17,393 | 16,478,300 |
| 2024-02-21 | 9.12 | 9.67 | 9.02 | 9.35 | +1.85% | 14,661 | 13,782,938 |
| 2024-02-20 | 9.06 | 9.28 | 8.9 | 9.18 | +0.44% | 11,395 | 10,403,625 |
| 2024-02-19 | 9.05 | 9.48 | 8.9 | 9.14 | +3.39% | 25,103 | 22,999,076 |
| 2024-02-08 | 7.98 | 8.94 | 7.77 | 8.84 | +10.92% | 26,286 | 22,173,066 |
| 2024-02-07 | 8.23 | 8.3 | 7.77 | 7.97 | -3.51% | 31,391 | 25,206,716 |
| 2024-02-06 | 7.9 | 8.52 | 7.38 | 8.26 | +1.72% | 28,913 | 22,876,136 |
| 2024-02-05 | 9.03 | 9.03 | 7.8 | 8.12 | -10.87% | 29,497 | 24,036,443 |
| 2024-02-02 | 9.69 | 9.78 | 8.8 | 9.11 | -7.23% | 25,097 | 23,276,097 |
| 2024-02-01 | 9.9 | 9.94 | 9.43 | 9.82 | -4.47% | 25,478 | 24,501,588 |
| 2024-01-31 | 10.18 | 10.28 | 9.71 | 10.28 | +0.69% | 15,320 | 15,239,603 |
| 2024-01-30 | 10.7 | 10.7 | 10.08 | 10.21 | -4.58% | 12,864 | 13,373,952 |
| 2024-01-29 | 11.65 | 11.65 | 10.7 | 10.7 | -4.63% | 18,993 | 20,738,841 |
| 2024-01-26 | 11.44 | 11.57 | 11.2 | 11.22 | -1.32% | 13,119 | 14,911,751 |
| 2024-01-25 | 10.66 | 11.45 | 10.66 | 11.37 | +5.87% | 16,767 | 18,684,005 |
| 2024-01-24 | 10.74 | 10.95 | 10.3 | 10.74 | 0% | 15,122 | 16,039,468 |
| 2024-01-23 | 10.87 | 11 | 10.4 | 10.74 | 0% | 18,897 | 20,155,308 |
| 2024-01-22 | 11.29 | 11.47 | 10.66 | 10.74 | -5.46% | 19,866 | 22,194,883 |
| 2024-01-19 | 11.61 | 11.79 | 11.32 | 11.36 | -1.82% | 13,579 | 15,652,469 |
| 2024-01-18 | 11.68 | 11.95 | 11.23 | 11.57 | -2.28% | 21,004 | 24,083,838 |
| 2024-01-17 | 12.25 | 12.26 | 11.84 | 11.84 | -3.19% | 15,489 | 18,638,035 |
| 2024-01-16 | 12.29 | 12.38 | 12.08 | 12.23 | -1.29% | 12,694 | 15,494,353 |
| 2024-01-15 | 12.28 | 12.4 | 12.16 | 12.39 | -1.67% | 17,783 | 21,831,342 |
| 2024-01-12 | 12.41 | 12.66 | 12.39 | 12.6 | 0% | 15,591 | 19,530,263 |
| 2024-01-11 | 12.44 | 12.61 | 12.27 | 12.6 | -0.55% | 22,850 | 28,382,002 |
| 2024-01-10 | 12.54 | 12.68 | 12.29 | 12.67 | +1.85% | 14,637 | 18,302,111 |
| 2024-01-09 | 12.53 | 12.73 | 12.38 | 12.44 | 0% | 21,022 | 26,356,434 |
| 2024-01-08 | 12.72 | 12.72 | 12.44 | 12.44 | -2.28% | 14,350 | 18,046,682 |
| 2024-01-05 | 13.06 | 13.12 | 12.59 | 12.73 | -2.45% | 19,376 | 24,775,693 |
| 2024-01-04 | 13.11 | 13.16 | 12.92 | 13.05 | -0.68% | 7,747 | 10,112,028 |
| 2024-01-03 | 13.16 | 13.2 | 12.92 | 13.14 | -0.15% | 7,630 | 9,996,124 |
| 2024-01-02 | 13.05 | 13.25 | 13.04 | 13.16 | +1.08% | 9,843 | 12,947,450 |
| 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：