股票概览
10.05
+2.76%
+0.27
9.83
开盘价
10.09
最高价
9.81
最低价
11,365
成交量
数据更新至: 2024-05-20
技术指标
9.70
MA5 (5日均线)
9.80
MA10 (10日均线)
10.08
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 | 9.83 | 10.09 | 9.81 | 10.05 | +2.76% | 11,365 | 11,334,579 |
| 2024-05-17 | 9.62 | 9.78 | 9.55 | 9.78 | +2.19% | 7,025 | 6,795,649 |
| 2024-05-16 | 9.51 | 9.66 | 9.49 | 9.57 | +0.63% | 4,830 | 4,635,651 |
| 2024-05-15 | 9.57 | 9.71 | 9.48 | 9.51 | -0.63% | 8,030 | 7,715,915 |
| 2024-05-14 | 9.64 | 9.74 | 9.46 | 9.57 | -0.73% | 10,514 | 10,064,781 |
| 2024-05-13 | 9.81 | 9.85 | 9.55 | 9.64 | -2.33% | 6,765 | 6,552,706 |
| 2024-05-10 | 10.08 | 10.14 | 9.86 | 9.87 | -1.6% | 10,445 | 10,391,274 |
| 2024-05-09 | 9.93 | 10.15 | 9.87 | 10.03 | +1.01% | 9,321 | 9,372,924 |
| 2024-05-08 | 10.05 | 10.11 | 9.85 | 9.93 | -1.1% | 11,296 | 11,251,701 |
| 2024-05-07 | 10.03 | 10.09 | 9.93 | 10.04 | +0.2% | 11,949 | 11,938,931 |
| 2024-05-06 | 9.83 | 10.2 | 9.83 | 10.02 | +2.56% | 24,652 | 24,609,142 |
| 2024-04-30 | 9.98 | 10.04 | 9.75 | 9.77 | -2.69% | 20,693 | 20,460,410 |
| 2024-04-29 | 9.71 | 10.13 | 9.71 | 10.04 | -8.73% | 35,878 | 35,794,042 |
| 2024-04-26 | 11.06 | 11.26 | 10.7 | 11 | -1.17% | 10,602 | 11,547,461 |
| 2024-04-25 | 10.43 | 11.32 | 10.33 | 11.13 | +7.23% | 19,195 | 21,002,754 |
| 2024-04-24 | 10.2 | 10.38 | 10.13 | 10.38 | +1.76% | 6,355 | 6,546,465 |
| 2024-04-23 | 10.38 | 10.54 | 10.13 | 10.2 | -1.92% | 12,128 | 12,436,712 |
| 2024-04-22 | 10.06 | 10.51 | 9.96 | 10.4 | +1.46% | 8,513 | 8,781,332 |
| 2024-04-19 | 10.35 | 10.47 | 10.13 | 10.25 | -1.82% | 9,383 | 9,650,973 |
| 2024-04-18 | 10.65 | 10.79 | 10.36 | 10.44 | -1.32% | 9,874 | 10,383,933 |
| 2024-04-17 | 9.74 | 10.64 | 9.74 | 10.58 | +8.29% | 10,785 | 11,264,762 |
| 2024-04-16 | 10.62 | 10.62 | 9.77 | 9.77 | -7.66% | 13,578 | 13,638,103 |
| 2024-04-15 | 11.6 | 11.72 | 10.39 | 10.58 | -9.57% | 16,356 | 17,780,491 |
| 2024-04-12 | 11.87 | 12.08 | 11.61 | 11.7 | -1.43% | 5,146 | 6,074,736 |
| 2024-04-11 | 11.69 | 12.19 | 11.58 | 11.87 | +1.02% | 7,238 | 8,625,567 |
| 2024-04-10 | 11.67 | 11.91 | 11.52 | 11.75 | +0.26% | 6,273 | 7,343,323 |
| 2024-04-09 | 11.7 | 11.92 | 11.61 | 11.72 | +0.17% | 7,750 | 9,089,894 |
| 2024-04-08 | 12.08 | 12.42 | 11.6 | 11.7 | -3.31% | 10,852 | 12,997,633 |
| 2024-04-03 | 12.5 | 12.55 | 11.96 | 12.1 | -3.66% | 13,218 | 16,001,559 |
| 2024-04-02 | 11.9 | 13.08 | 11.9 | 12.56 | +5.46% | 22,915 | 28,778,711 |
| 2024-04-01 | 11.34 | 12.08 | 11.34 | 11.91 | +6.91% | 20,382 | 24,079,439 |
| 2024-03-29 | 11.36 | 11.36 | 11 | 11.14 | -0.8% | 9,741 | 10,820,412 |
| 2024-03-28 | 10.77 | 11.29 | 10.74 | 11.23 | +5.74% | 15,027 | 16,738,799 |
| 2024-03-27 | 10.94 | 11 | 10.55 | 10.62 | -1.76% | 7,536 | 8,141,296 |
| 2024-03-26 | 10.81 | 10.96 | 10.59 | 10.81 | +0.28% | 6,875 | 7,371,802 |
| 2024-03-25 | 11.15 | 11.18 | 10.75 | 10.78 | -3.14% | 5,879 | 6,456,607 |
| 2024-03-22 | 11.28 | 11.44 | 11.07 | 11.13 | -1.94% | 7,249 | 8,141,341 |
| 2024-03-21 | 11.24 | 11.5 | 11.05 | 11.35 | +1.25% | 6,758 | 7,639,509 |
| 2024-03-20 | 11.28 | 11.34 | 11.12 | 11.21 | -0.09% | 5,516 | 6,189,538 |
| 2024-03-19 | 11.38 | 11.41 | 11.18 | 11.22 | -1.06% | 4,143 | 4,674,203 |
| 2024-03-18 | 11.03 | 11.42 | 10.93 | 11.34 | +3.85% | 9,627 | 10,809,622 |
| 2024-03-15 | 10.62 | 10.95 | 10.4 | 10.92 | +2.63% | 7,952 | 8,503,136 |
| 2024-03-14 | 10.55 | 10.84 | 10.46 | 10.64 | +0.85% | 7,890 | 8,408,254 |
| 2024-03-13 | 10.68 | 10.74 | 10.46 | 10.55 | -0.94% | 6,669 | 7,042,169 |
| 2024-03-12 | 10.43 | 10.67 | 10.43 | 10.65 | +2.6% | 6,817 | 7,175,985 |
| 2024-03-11 | 10.41 | 10.45 | 10.18 | 10.38 | +0.19% | 6,541 | 6,734,997 |
| 2024-03-08 | 10.11 | 10.4 | 9.91 | 10.36 | +3.7% | 11,696 | 11,925,535 |
| 2024-03-07 | 9.9 | 10.19 | 9.9 | 9.99 | +0.3% | 12,256 | 12,314,127 |
| 2024-03-06 | 9.82 | 10.03 | 9.73 | 9.96 | +0.5% | 6,314 | 6,244,925 |
| 2024-03-05 | 10 | 10.18 | 9.86 | 9.91 | -1.29% | 7,341 | 7,308,949 |
| 2024-03-04 | 10.4 | 10.4 | 9.89 | 10.04 | -3.65% | 13,468 | 13,525,586 |
| 2024-03-01 | 10.3 | 10.45 | 10.1 | 10.42 | +0.1% | 14,265 | 14,687,918 |
| 2024-02-29 | 9.95 | 10.41 | 9.77 | 10.41 | +6.01% | 19,721 | 19,796,610 |
| 2024-02-28 | 11.18 | 11.37 | 9.66 | 9.82 | -11.05% | 24,698 | 25,865,279 |
| 2024-02-27 | 10.8 | 11.13 | 10.62 | 11.04 | +1.1% | 14,998 | 16,403,364 |
| 2024-02-26 | 10.6 | 11.62 | 10.53 | 10.92 | +10.19% | 37,166 | 41,127,701 |
| 2024-02-23 | 9.65 | 9.95 | 9.52 | 9.91 | +3.23% | 7,158 | 6,977,186 |
| 2024-02-22 | 9.33 | 9.66 | 9.3 | 9.6 | +2.45% | 9,486 | 8,990,334 |
| 2024-02-21 | 9.11 | 9.55 | 8.92 | 9.37 | +3.65% | 10,009 | 9,360,801 |
| 2024-02-20 | 8.8 | 9.08 | 8.66 | 9.04 | +1.8% | 9,548 | 8,550,530 |
| 2024-02-19 | 8.56 | 9.25 | 8.56 | 8.88 | +4.23% | 13,894 | 12,394,578 |
| 2024-02-08 | 7.58 | 8.54 | 7.32 | 8.52 | +9.37% | 22,043 | 17,544,369 |
| 2024-02-07 | 8.27 | 8.27 | 7.27 | 7.79 | -5.23% | 31,512 | 24,288,551 |
| 2024-02-06 | 8.23 | 8.58 | 7.35 | 8.22 | -1.79% | 25,031 | 19,317,885 |
| 2024-02-05 | 9.46 | 9.46 | 8.19 | 8.37 | -13.26% | 22,824 | 19,718,337 |
| 2024-02-02 | 10.44 | 10.49 | 9.38 | 9.65 | -6.04% | 11,920 | 11,705,780 |
| 2024-02-01 | 10.48 | 10.66 | 10.03 | 10.27 | -1.34% | 9,561 | 9,802,680 |
| 2024-01-31 | 11.15 | 11.15 | 10.4 | 10.41 | -5.36% | 14,112 | 15,084,585 |
| 2024-01-30 | 11.6 | 11.6 | 11 | 11 | -4.6% | 8,813 | 9,952,928 |
| 2024-01-29 | 12.08 | 12.13 | 11.52 | 11.53 | -3.43% | 9,869 | 11,553,232 |
| 2024-01-26 | 12.3 | 12.72 | 11.89 | 11.94 | -2.61% | 9,840 | 12,049,920 |
| 2024-01-25 | 11.49 | 12.28 | 11.48 | 12.26 | +6.7% | 15,545 | 18,501,768 |
| 2024-01-24 | 10.99 | 11.85 | 10.99 | 11.49 | +4.55% | 12,225 | 13,900,187 |
| 2024-01-23 | 11.22 | 11.47 | 10.83 | 10.99 | -4.43% | 14,112 | 15,530,273 |
| 2024-01-22 | 12.2 | 12.22 | 11.2 | 11.5 | -5.66% | 10,249 | 12,035,602 |
| 2024-01-19 | 12.42 | 12.57 | 12.18 | 12.19 | -1.38% | 6,032 | 7,403,193 |
| 2024-01-18 | 12.6 | 12.8 | 12.12 | 12.36 | -2.14% | 12,777 | 15,737,563 |
| 2024-01-17 | 12.76 | 12.9 | 12.6 | 12.63 | -1.17% | 6,290 | 8,013,921 |
| 2024-01-16 | 12.99 | 12.99 | 12.56 | 12.78 | -0.08% | 10,427 | 13,284,175 |
| 2024-01-15 | 12.65 | 12.88 | 12.5 | 12.79 | +0.63% | 7,187 | 9,128,149 |
| 2024-01-12 | 12.62 | 12.94 | 12.62 | 12.71 | +1.03% | 9,166 | 11,702,581 |
| 2024-01-11 | 12.56 | 12.72 | 12.48 | 12.58 | 0% | 5,754 | 7,254,395 |
| 2024-01-10 | 12.7 | 12.89 | 12.48 | 12.58 | -0.94% | 5,931 | 7,517,001 |
| 2024-01-09 | 12.63 | 12.89 | 12.55 | 12.7 | +1.28% | 7,774 | 9,900,501 |
| 2024-01-08 | 12.98 | 12.99 | 12.54 | 12.54 | -2.79% | 7,338 | 9,322,163 |
| 2024-01-05 | 13.08 | 13.15 | 12.8 | 12.9 | -0.85% | 9,259 | 12,020,468 |
| 2024-01-04 | 12.96 | 13.08 | 12.9 | 13.01 | +0.39% | 5,925 | 7,692,070 |
| 2024-01-03 | 13.1 | 13.1 | 12.81 | 12.96 | -0.23% | 6,903 | 8,906,529 |
| 2024-01-02 | 12.83 | 13.03 | 12.83 | 12.99 | +1.25% | 7,460 | 9,661,380 |
| 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：