股票概览
9.23
-1.81%
-0.17
9.4
开盘价
9.58
最高价
9.2
最低价
51,298
成交量
数据更新至: 2024-05-20
技术指标
9.39
MA5 (5日均线)
9.58
MA10 (10日均线)
9.44
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 | 9.4 | 9.58 | 9.2 | 9.23 | -1.81% | 51,298 | 47,937,166 |
| 2024-05-17 | 9.47 | 9.49 | 9.16 | 9.4 | +0.11% | 57,332 | 53,483,635 |
| 2024-05-16 | 9.4 | 9.54 | 9.33 | 9.39 | -0.11% | 39,337 | 37,033,062 |
| 2024-05-15 | 9.55 | 9.55 | 9.21 | 9.4 | -1.36% | 47,878 | 44,658,705 |
| 2024-05-14 | 9.37 | 9.59 | 9.25 | 9.53 | +1.49% | 65,300 | 61,664,431 |
| 2024-05-13 | 9.66 | 9.66 | 9.22 | 9.39 | -3% | 88,641 | 82,858,696 |
| 2024-05-10 | 9.98 | 10.02 | 9.66 | 9.68 | -2.52% | 50,091 | 49,103,523 |
| 2024-05-09 | 9.88 | 10.13 | 9.71 | 9.93 | +1.43% | 57,933 | 57,777,000 |
| 2024-05-08 | 9.97 | 10.06 | 9.66 | 9.79 | -2.2% | 69,792 | 68,428,651 |
| 2024-05-07 | 9.99 | 10.13 | 9.82 | 10.01 | +1.01% | 49,249 | 49,288,172 |
| 2024-05-06 | 9.89 | 10.05 | 9.76 | 9.91 | +1.54% | 73,652 | 73,000,376 |
| 2024-04-30 | 9.92 | 9.92 | 9.19 | 9.76 | -2.11% | 112,200 | 107,053,934 |
| 2024-04-29 | 9.8 | 10.13 | 9.73 | 9.97 | +2.68% | 65,975 | 65,556,476 |
| 2024-04-26 | 9.61 | 9.77 | 9.47 | 9.71 | +1.04% | 82,797 | 79,644,946 |
| 2024-04-25 | 9.46 | 9.88 | 9.31 | 9.61 | +1.48% | 75,002 | 72,325,796 |
| 2024-04-24 | 9.52 | 9.67 | 9.3 | 9.47 | -1.35% | 85,782 | 81,275,765 |
| 2024-04-23 | 8.69 | 9.65 | 8.62 | 9.6 | +9.59% | 151,568 | 139,328,523 |
| 2024-04-22 | 8.01 | 8.88 | 7.91 | 8.76 | +9.36% | 138,792 | 118,461,208 |
| 2024-04-19 | 8.28 | 8.28 | 7.94 | 8.01 | -3.73% | 84,747 | 68,214,539 |
| 2024-04-18 | 8.67 | 8.72 | 8.3 | 8.32 | -4.04% | 114,746 | 97,166,472 |
| 2024-04-17 | 8.34 | 8.67 | 8.25 | 8.67 | +6.38% | 99,281 | 84,360,150 |
| 2024-04-16 | 8.83 | 8.92 | 8.01 | 8.15 | -8.63% | 147,945 | 121,421,742 |
| 2024-04-15 | 9.48 | 9.52 | 8.73 | 8.92 | -6.01% | 94,164 | 84,861,472 |
| 2024-04-12 | 9.72 | 9.74 | 9.42 | 9.49 | -1.66% | 51,243 | 49,065,476 |
| 2024-04-11 | 9.81 | 9.89 | 9.5 | 9.65 | -2.92% | 71,963 | 69,568,263 |
| 2024-04-10 | 10.54 | 10.57 | 9.82 | 9.94 | -5.42% | 78,528 | 78,699,679 |
| 2024-04-09 | 10.02 | 10.57 | 9.92 | 10.51 | +4.06% | 66,164 | 67,924,293 |
| 2024-04-08 | 10.49 | 10.5 | 10 | 10.1 | -4.17% | 80,026 | 81,546,494 |
| 2024-04-03 | 10.62 | 11.06 | 10.48 | 10.54 | -0.28% | 86,343 | 92,781,923 |
| 2024-04-02 | 10.4 | 10.73 | 10.25 | 10.57 | +0.67% | 59,617 | 62,637,272 |
| 2024-04-01 | 10.01 | 10.66 | 9.9 | 10.5 | +4.48% | 96,764 | 99,470,834 |
| 2024-03-29 | 10.18 | 10.31 | 9.91 | 10.05 | -1.28% | 60,351 | 60,788,153 |
| 2024-03-28 | 10.01 | 10.4 | 9.91 | 10.18 | +0.89% | 62,796 | 64,279,727 |
| 2024-03-27 | 10.6 | 10.63 | 10.05 | 10.09 | -4.63% | 69,107 | 71,033,891 |
| 2024-03-26 | 10.48 | 10.66 | 10.21 | 10.58 | +0.19% | 76,724 | 80,347,281 |
| 2024-03-25 | 11.09 | 11.19 | 10.4 | 10.56 | -5.04% | 146,432 | 155,387,965 |
| 2024-03-22 | 11.51 | 11.63 | 11.11 | 11.12 | -3.64% | 58,207 | 65,635,680 |
| 2024-03-21 | 11.8 | 11.93 | 11.39 | 11.54 | -2.7% | 96,492 | 112,002,408 |
| 2024-03-20 | 11.75 | 12.05 | 11.75 | 11.86 | +0.76% | 82,183 | 97,835,827 |
| 2024-03-19 | 12.12 | 12.17 | 11.62 | 11.77 | -1.83% | 105,876 | 125,388,252 |
| 2024-03-18 | 12.38 | 12.4 | 11.91 | 11.99 | -3.15% | 121,380 | 146,145,867 |
| 2024-03-15 | 12.44 | 12.8 | 11.95 | 12.38 | +0.32% | 95,335 | 117,813,000 |
| 2024-03-14 | 13.22 | 13.22 | 12.07 | 12.34 | +5.47% | 253,097 | 318,685,834 |
| 2024-03-13 | 11.38 | 11.9 | 11.17 | 11.7 | +3.36% | 69,036 | 79,486,501 |
| 2024-03-12 | 11.15 | 11.38 | 10.98 | 11.32 | +2.17% | 60,386 | 67,600,774 |
| 2024-03-11 | 10.85 | 11.14 | 10.6 | 11.08 | +2.03% | 47,085 | 51,393,761 |
| 2024-03-08 | 10.7 | 11.11 | 10.7 | 10.86 | +0.84% | 32,628 | 35,553,674 |
| 2024-03-07 | 11.13 | 11.28 | 10.66 | 10.77 | -3.67% | 48,265 | 52,569,846 |
| 2024-03-06 | 11.05 | 11.36 | 10.9 | 11.18 | +1.45% | 46,357 | 51,388,932 |
| 2024-03-05 | 11.68 | 11.68 | 10.87 | 11.02 | -4.84% | 77,823 | 86,292,744 |
| 2024-03-04 | 11.5 | 11.96 | 11.38 | 11.58 | +1.14% | 59,195 | 68,983,721 |
| 2024-03-01 | 11.7 | 11.76 | 11.3 | 11.45 | -2.05% | 37,342 | 42,804,556 |
| 2024-02-29 | 11.08 | 11.72 | 11.08 | 11.69 | +3.27% | 57,210 | 65,420,642 |
| 2024-02-28 | 11.94 | 12.51 | 11.24 | 11.32 | -4.31% | 70,462 | 84,278,640 |
| 2024-02-27 | 11.84 | 11.97 | 11.5 | 11.83 | -0.17% | 48,059 | 56,231,236 |
| 2024-02-26 | 11.68 | 12.45 | 11.67 | 11.85 | +0.59% | 82,167 | 99,260,506 |
| 2024-02-23 | 11.05 | 11.8 | 10.86 | 11.78 | +7.58% | 75,465 | 86,457,400 |
| 2024-02-22 | 10.84 | 11.15 | 10.75 | 10.95 | +0.46% | 37,941 | 41,351,763 |
| 2024-02-21 | 10.53 | 11.3 | 10.5 | 10.9 | +1.68% | 74,011 | 81,325,291 |
| 2024-02-20 | 10.69 | 11.18 | 10.54 | 10.72 | -0.28% | 62,911 | 68,229,503 |
| 2024-02-19 | 10 | 10.88 | 9.82 | 10.75 | +5.6% | 99,412 | 104,955,572 |
| 2024-02-08 | 8.99 | 10.54 | 7.4 | 10.18 | +12.74% | 169,075 | 152,015,347 |
| 2024-02-07 | 9.61 | 9.92 | 8.78 | 9.03 | -5.35% | 128,906 | 121,128,941 |
| 2024-02-06 | 8.85 | 10.08 | 7.9 | 9.54 | +8.53% | 162,960 | 144,851,552 |
| 2024-02-05 | 9.75 | 9.75 | 8.37 | 8.79 | -10.76% | 125,480 | 111,234,393 |
| 2024-02-02 | 10.47 | 10.74 | 9.35 | 9.85 | -5.11% | 85,864 | 85,831,151 |
| 2024-02-01 | 10.29 | 10.61 | 10.02 | 10.38 | +0.19% | 74,899 | 77,117,346 |
| 2024-01-31 | 10.74 | 10.86 | 10.2 | 10.36 | -4.07% | 66,697 | 69,593,442 |
| 2024-01-30 | 11.17 | 11.34 | 10.7 | 10.8 | -3.83% | 79,915 | 86,884,759 |
| 2024-01-29 | 11.55 | 11.86 | 10.97 | 11.23 | -1.23% | 82,199 | 93,547,567 |
| 2024-01-26 | 12.08 | 12.12 | 11.12 | 11.37 | -4.69% | 90,150 | 104,938,755 |
| 2024-01-25 | 11.84 | 12.2 | 11.48 | 11.93 | +0.76% | 67,605 | 79,957,757 |
| 2024-01-24 | 12.22 | 12.52 | 11.4 | 11.84 | -0.5% | 65,863 | 77,465,600 |
| 2024-01-23 | 11.86 | 12.15 | 11.65 | 11.9 | +0.34% | 50,650 | 60,452,785 |
| 2024-01-22 | 12.7 | 13.04 | 11.76 | 11.86 | -8.49% | 53,977 | 66,607,141 |
| 2024-01-19 | 13.33 | 13.33 | 12.8 | 12.96 | -1.29% | 42,717 | 55,418,993 |
| 2024-01-18 | 13.16 | 13.29 | 12.32 | 13.13 | -1.8% | 115,769 | 147,376,206 |
| 2024-01-17 | 14.16 | 14.16 | 13.35 | 13.37 | -5.58% | 45,854 | 62,277,079 |
| 2024-01-16 | 14.3 | 14.47 | 13.92 | 14.16 | -0.28% | 31,094 | 43,912,227 |
| 2024-01-15 | 13.93 | 14.35 | 13.89 | 14.2 | +0.5% | 38,648 | 54,748,933 |
| 2024-01-12 | 14.17 | 14.72 | 14.1 | 14.13 | -0.63% | 28,311 | 40,736,354 |
| 2024-01-11 | 14.05 | 14.39 | 13.95 | 14.22 | +0.49% | 21,412 | 30,311,513 |
| 2024-01-10 | 13.78 | 14.62 | 13.63 | 14.15 | +1.51% | 51,212 | 72,497,346 |
| 2024-01-09 | 13.36 | 14.28 | 13.34 | 13.94 | +3.64% | 54,934 | 76,418,367 |
| 2024-01-08 | 13.7 | 13.88 | 13.4 | 13.45 | -3.1% | 43,735 | 59,254,413 |
| 2024-01-05 | 14.25 | 14.31 | 13.83 | 13.88 | -2.8% | 32,676 | 45,759,887 |
| 2024-01-04 | 14.52 | 14.53 | 14.11 | 14.28 | -1.65% | 35,177 | 50,107,158 |
| 2024-01-03 | 14.97 | 15.3 | 14.42 | 14.52 | -1.43% | 44,683 | 66,026,183 |
| 2024-01-02 | 15.25 | 15.25 | 14.73 | 14.73 | -2.71% | 31,928 | 47,387,496 |
| 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：