股票概览
9.54
+1.49%
+0.14
9.48
开盘价
9.61
最高价
9.32
最低价
17,279
成交量
数据更新至: 2024-05-20
技术指标
9.48
MA5 (5日均线)
9.67
MA10 (10日均线)
9.20
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 | 9.48 | 9.61 | 9.32 | 9.54 | +1.49% | 17,279 | 16,394,988 |
| 2024-05-17 | 9.47 | 9.48 | 9.29 | 9.4 | +0.11% | 14,254 | 13,349,783 |
| 2024-05-16 | 9.5 | 9.6 | 9.34 | 9.39 | 0% | 17,304 | 16,380,138 |
| 2024-05-15 | 9.84 | 9.84 | 9.38 | 9.39 | -3.1% | 19,858 | 18,842,111 |
| 2024-05-14 | 9.51 | 9.86 | 9.47 | 9.69 | +0.73% | 22,453 | 21,888,031 |
| 2024-05-13 | 9.87 | 9.87 | 9.59 | 9.62 | -1.33% | 26,616 | 25,854,618 |
| 2024-05-10 | 9.93 | 10.18 | 9.66 | 9.75 | -1.81% | 37,736 | 37,284,448 |
| 2024-05-09 | 10.05 | 10.21 | 9.92 | 9.93 | -1.49% | 40,714 | 41,084,512 |
| 2024-05-08 | 9.87 | 10.27 | 9.83 | 10.08 | +1.61% | 47,871 | 48,408,418 |
| 2024-05-07 | 9.78 | 10.13 | 9.63 | 9.92 | +1.33% | 48,649 | 47,970,990 |
| 2024-05-06 | 9.55 | 9.82 | 9.32 | 9.79 | +3.27% | 56,245 | 54,015,951 |
| 2024-04-30 | 9.1 | 9.68 | 9.02 | 9.48 | +5.33% | 58,678 | 54,973,576 |
| 2024-04-29 | 8.81 | 9 | 8.81 | 9 | +3.09% | 23,213 | 20,724,132 |
| 2024-04-26 | 8.64 | 8.77 | 8.57 | 8.73 | +0.58% | 23,298 | 20,238,466 |
| 2024-04-25 | 8.5 | 8.85 | 8.49 | 8.68 | +0.93% | 23,687 | 20,697,731 |
| 2024-04-24 | 8.32 | 8.6 | 8.27 | 8.6 | +3.12% | 22,598 | 19,126,786 |
| 2024-04-23 | 8.09 | 8.38 | 8.09 | 8.34 | +1.96% | 20,743 | 17,138,808 |
| 2024-04-22 | 8.18 | 8.32 | 8.02 | 8.18 | -1.56% | 19,703 | 16,088,889 |
| 2024-04-19 | 8.06 | 8.42 | 8.06 | 8.31 | +0.73% | 30,922 | 25,501,119 |
| 2024-04-18 | 8.21 | 8.68 | 8.19 | 8.25 | -1.32% | 45,337 | 38,109,164 |
| 2024-04-17 | 7.8 | 8.58 | 7.73 | 8.36 | +14.99% | 47,737 | 39,416,904 |
| 2024-04-16 | 7.64 | 7.69 | 7.27 | 7.27 | -6.56% | 23,755 | 17,583,903 |
| 2024-04-15 | 8.11 | 8.25 | 7.6 | 7.78 | -5.24% | 26,029 | 20,538,102 |
| 2024-04-12 | 8.39 | 8.51 | 8.18 | 8.21 | -2.61% | 22,265 | 18,454,883 |
| 2024-04-11 | 8.4 | 8.65 | 8.32 | 8.43 | -0.59% | 16,768 | 14,292,297 |
| 2024-04-10 | 8.91 | 8.91 | 8.43 | 8.48 | -4.83% | 28,736 | 24,781,009 |
| 2024-04-09 | 8.26 | 9.17 | 8.26 | 8.91 | +8.26% | 38,843 | 34,067,900 |
| 2024-04-08 | 8.53 | 8.56 | 8.23 | 8.23 | -3.74% | 14,480 | 12,133,973 |
| 2024-04-03 | 8.66 | 8.74 | 8.5 | 8.55 | -1.5% | 18,700 | 16,053,285 |
| 2024-04-02 | 8.74 | 8.76 | 8.61 | 8.68 | -0.57% | 9,366 | 8,126,542 |
| 2024-04-01 | 8.35 | 8.73 | 8.34 | 8.73 | +4.43% | 20,012 | 17,165,693 |
| 2024-03-29 | 8.37 | 8.39 | 8.2 | 8.36 | +0.48% | 11,801 | 9,790,564 |
| 2024-03-28 | 8.24 | 8.44 | 8.15 | 8.32 | +1.09% | 13,822 | 11,534,779 |
| 2024-03-27 | 8.42 | 8.51 | 8.19 | 8.23 | -2.83% | 15,005 | 12,581,567 |
| 2024-03-26 | 8.35 | 8.53 | 8.32 | 8.47 | +0.36% | 13,506 | 11,368,841 |
| 2024-03-25 | 8.75 | 8.77 | 8.42 | 8.44 | -3.65% | 17,417 | 14,980,917 |
| 2024-03-22 | 8.99 | 8.99 | 8.63 | 8.76 | -2.34% | 24,119 | 21,136,176 |
| 2024-03-21 | 9.15 | 9.25 | 8.85 | 8.97 | -2.18% | 23,894 | 21,506,906 |
| 2024-03-20 | 8.92 | 9.41 | 8.82 | 9.17 | +1.66% | 37,158 | 33,855,212 |
| 2024-03-19 | 8.88 | 9.33 | 8.84 | 9.02 | +1.58% | 37,846 | 34,413,269 |
| 2024-03-18 | 8.64 | 8.92 | 8.57 | 8.88 | +3.98% | 27,845 | 24,328,698 |
| 2024-03-15 | 8.62 | 8.77 | 8.4 | 8.54 | -0.58% | 29,431 | 25,201,980 |
| 2024-03-14 | 9.09 | 9.27 | 8.53 | 8.59 | -0.12% | 35,644 | 31,316,384 |
| 2024-03-13 | 8.64 | 8.65 | 8.44 | 8.6 | -0.58% | 17,066 | 14,570,715 |
| 2024-03-12 | 8.47 | 8.75 | 8.47 | 8.65 | +2.49% | 26,574 | 22,982,006 |
| 2024-03-11 | 8.33 | 8.48 | 8.28 | 8.44 | +1.93% | 16,027 | 13,446,997 |
| 2024-03-08 | 8.22 | 8.34 | 8.1 | 8.28 | +1.47% | 21,145 | 17,389,126 |
| 2024-03-07 | 8.29 | 8.37 | 8.13 | 8.16 | -1.81% | 19,643 | 16,214,776 |
| 2024-03-06 | 8.25 | 8.41 | 8.14 | 8.31 | -0.36% | 22,422 | 18,505,345 |
| 2024-03-05 | 8.69 | 8.7 | 8.31 | 8.34 | -3.92% | 29,246 | 24,645,326 |
| 2024-03-04 | 8.35 | 8.82 | 8.29 | 8.68 | +4.7% | 47,376 | 40,614,469 |
| 2024-03-01 | 8.29 | 8.38 | 8.19 | 8.29 | 0% | 25,060 | 20,719,698 |
| 2024-02-29 | 8 | 8.37 | 7.95 | 8.29 | +2.73% | 29,595 | 24,234,726 |
| 2024-02-28 | 8.68 | 9.08 | 8.06 | 8.07 | -6.81% | 48,775 | 42,019,671 |
| 2024-02-27 | 8.42 | 8.66 | 8.33 | 8.66 | +2.49% | 29,584 | 25,210,997 |
| 2024-02-26 | 8.4 | 8.68 | 8.3 | 8.45 | +1.93% | 43,619 | 36,991,521 |
| 2024-02-23 | 8.17 | 8.34 | 8.08 | 8.29 | +1.34% | 29,785 | 24,449,865 |
| 2024-02-22 | 7.95 | 8.2 | 7.95 | 8.18 | +1.87% | 25,634 | 20,776,179 |
| 2024-02-21 | 7.88 | 8.28 | 7.8 | 8.03 | +0.75% | 37,900 | 30,698,724 |
| 2024-02-20 | 7.75 | 8.3 | 7.66 | 7.97 | +1.92% | 45,734 | 36,603,749 |
| 2024-02-19 | 7.39 | 7.96 | 7.39 | 7.82 | +7.57% | 65,072 | 50,246,758 |
| 2024-02-08 | 6.77 | 7.3 | 6.3 | 7.27 | +6.91% | 70,470 | 48,425,687 |
| 2024-02-07 | 7.15 | 7.24 | 6.66 | 6.8 | -5.42% | 69,565 | 48,304,293 |
| 2024-02-06 | 6.9 | 7.48 | 6.57 | 7.19 | +3.45% | 46,926 | 32,509,902 |
| 2024-02-05 | 7.85 | 7.97 | 6.88 | 6.95 | -11.8% | 46,320 | 33,474,799 |
| 2024-02-02 | 8.53 | 8.56 | 7.57 | 7.88 | -5.85% | 39,791 | 31,854,871 |
| 2024-02-01 | 8.4 | 8.65 | 8.29 | 8.37 | -0.95% | 27,468 | 23,221,906 |
| 2024-01-31 | 9.04 | 9.08 | 8.45 | 8.45 | -6.94% | 36,059 | 31,378,549 |
| 2024-01-30 | 9.34 | 9.36 | 9 | 9.08 | -3.09% | 29,913 | 27,299,793 |
| 2024-01-29 | 9.7 | 9.84 | 9.24 | 9.37 | -2.9% | 40,011 | 37,986,334 |
| 2024-01-26 | 10.13 | 10.21 | 9.62 | 9.65 | -6.58% | 68,201 | 67,387,868 |
| 2024-01-25 | 9.2 | 10.51 | 8.99 | 10.33 | +14.02% | 69,343 | 68,675,703 |
| 2024-01-24 | 9.09 | 9.18 | 8.67 | 9.06 | +0.44% | 27,709 | 24,739,694 |
| 2024-01-23 | 8.84 | 9.07 | 8.71 | 9.02 | +2.38% | 23,537 | 20,927,803 |
| 2024-01-22 | 9.45 | 9.45 | 8.73 | 8.81 | -6.87% | 31,729 | 28,999,829 |
| 2024-01-19 | 9.56 | 9.72 | 9.42 | 9.46 | -1.05% | 16,941 | 16,192,027 |
| 2024-01-18 | 9.78 | 9.78 | 9.31 | 9.56 | -2.15% | 22,937 | 21,800,187 |
| 2024-01-17 | 10.02 | 10.11 | 9.75 | 9.77 | -2.88% | 13,867 | 13,755,445 |
| 2024-01-16 | 10.2 | 10.29 | 9.93 | 10.06 | -1.28% | 17,415 | 17,540,433 |
| 2024-01-15 | 10.18 | 10.34 | 10.08 | 10.19 | +0.39% | 13,690 | 13,983,759 |
| 2024-01-12 | 10.29 | 10.45 | 10.13 | 10.15 | -2.12% | 15,310 | 15,712,704 |
| 2024-01-11 | 10.21 | 10.45 | 10.19 | 10.37 | +1.87% | 17,419 | 17,989,431 |
| 2024-01-10 | 10.28 | 10.38 | 10.08 | 10.18 | +0.3% | 24,068 | 24,587,412 |
| 2024-01-09 | 10.4 | 10.56 | 10.1 | 10.15 | -2.31% | 40,400 | 41,338,625 |
| 2024-01-08 | 10.67 | 10.68 | 10.39 | 10.39 | -2.62% | 17,808 | 18,714,076 |
| 2024-01-05 | 10.97 | 10.98 | 10.58 | 10.67 | -2.38% | 21,090 | 22,731,068 |
| 2024-01-04 | 10.95 | 11.12 | 10.87 | 10.93 | -0.46% | 13,703 | 14,976,150 |
| 2024-01-03 | 10.9 | 11.16 | 10.85 | 10.98 | +0.64% | 16,560 | 18,253,670 |
| 2024-01-02 | 10.99 | 11.1 | 10.81 | 10.91 | -0.64% | 13,697 | 14,974,115 |
| 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：