股票概览
9.91
+1.02%
+0.1
9.9
开盘价
10.01
最高价
9.81
最低价
20,109
成交量
数据更新至: 2024-05-20
技术指标
9.71
MA5 (5日均线)
9.84
MA10 (10日均线)
9.56
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 | 9.9 | 10.01 | 9.81 | 9.91 | +1.02% | 20,109 | 19,933,395 |
| 2024-05-17 | 9.61 | 9.81 | 9.58 | 9.81 | +2.08% | 16,920 | 16,476,500 |
| 2024-05-16 | 9.57 | 9.72 | 9.56 | 9.61 | +0.73% | 16,124 | 15,560,695 |
| 2024-05-15 | 9.66 | 9.71 | 9.53 | 9.54 | -1.34% | 14,095 | 13,546,429 |
| 2024-05-14 | 9.68 | 9.85 | 9.62 | 9.67 | -0.51% | 20,052 | 19,432,770 |
| 2024-05-13 | 9.79 | 9.88 | 9.68 | 9.72 | -2.11% | 21,126 | 20,618,366 |
| 2024-05-10 | 10.15 | 10.18 | 9.91 | 9.93 | -2.07% | 18,590 | 18,534,780 |
| 2024-05-09 | 10.06 | 10.16 | 10 | 10.14 | +2.01% | 25,200 | 25,496,248 |
| 2024-05-08 | 10.04 | 10.1 | 9.91 | 9.94 | -1.78% | 20,882 | 20,856,275 |
| 2024-05-07 | 10.05 | 10.14 | 9.93 | 10.12 | +1.1% | 26,250 | 26,463,874 |
| 2024-05-06 | 9.99 | 10.11 | 9.95 | 10.01 | +1.42% | 34,645 | 34,759,670 |
| 2024-04-30 | 9.89 | 9.92 | 9.72 | 9.87 | +0.41% | 32,102 | 31,534,042 |
| 2024-04-29 | 9.53 | 9.88 | 9.51 | 9.83 | +3.8% | 30,570 | 29,776,851 |
| 2024-04-26 | 9.15 | 9.51 | 9.09 | 9.47 | +3.61% | 31,019 | 29,042,911 |
| 2024-04-25 | 8.99 | 9.23 | 8.94 | 9.14 | +1.22% | 20,363 | 18,576,087 |
| 2024-04-24 | 8.91 | 9.03 | 8.83 | 9.03 | +2.27% | 18,675 | 16,728,980 |
| 2024-04-23 | 8.78 | 8.9 | 8.72 | 8.83 | +0.46% | 18,709 | 16,488,497 |
| 2024-04-22 | 8.78 | 9 | 8.57 | 8.79 | -0.34% | 21,340 | 18,748,339 |
| 2024-04-19 | 9 | 9.13 | 8.8 | 8.82 | -2.86% | 20,848 | 18,489,858 |
| 2024-04-18 | 9.08 | 9.17 | 8.89 | 9.08 | +0.55% | 22,409 | 20,277,446 |
| 2024-04-17 | 8.63 | 9.03 | 8.52 | 9.03 | +7.12% | 31,518 | 27,992,714 |
| 2024-04-16 | 9.09 | 9.09 | 8.42 | 8.43 | -7.87% | 42,131 | 36,414,680 |
| 2024-04-15 | 9.27 | 9.8 | 9.03 | 9.15 | -1.29% | 30,320 | 28,395,857 |
| 2024-04-12 | 9.46 | 9.58 | 9.25 | 9.27 | -1.8% | 19,285 | 18,077,185 |
| 2024-04-11 | 9.46 | 9.66 | 9.44 | 9.44 | -0.94% | 14,852 | 14,183,230 |
| 2024-04-10 | 9.8 | 9.87 | 9.46 | 9.53 | -2.66% | 19,705 | 18,853,410 |
| 2024-04-09 | 9.68 | 9.79 | 9.57 | 9.79 | +2.19% | 16,228 | 15,764,723 |
| 2024-04-08 | 9.98 | 9.98 | 9.57 | 9.58 | -3.72% | 24,095 | 23,449,897 |
| 2024-04-03 | 10.09 | 10.14 | 9.88 | 9.95 | -1% | 18,165 | 18,164,297 |
| 2024-04-02 | 10.19 | 10.19 | 9.93 | 10.05 | -0.59% | 20,982 | 21,018,231 |
| 2024-04-01 | 9.8 | 10.11 | 9.79 | 10.11 | +3.48% | 24,404 | 24,444,704 |
| 2024-03-29 | 9.74 | 9.82 | 9.57 | 9.77 | +0.72% | 20,907 | 20,192,861 |
| 2024-03-28 | 9.53 | 9.93 | 9.53 | 9.7 | +1.89% | 29,000 | 28,258,734 |
| 2024-03-27 | 10.09 | 10.11 | 9.52 | 9.52 | -5.18% | 28,168 | 27,611,365 |
| 2024-03-26 | 10.15 | 10.26 | 9.96 | 10.04 | -1.08% | 31,771 | 31,938,504 |
| 2024-03-25 | 10.41 | 10.55 | 10.1 | 10.15 | -2.96% | 33,768 | 34,851,296 |
| 2024-03-22 | 10.63 | 10.79 | 10.46 | 10.46 | -1.88% | 34,364 | 36,293,144 |
| 2024-03-21 | 10.72 | 10.88 | 10.53 | 10.66 | -0.56% | 34,988 | 37,383,286 |
| 2024-03-20 | 10.52 | 10.76 | 10.52 | 10.72 | +1.23% | 32,993 | 35,167,817 |
| 2024-03-19 | 10.56 | 10.68 | 10.51 | 10.59 | -0.09% | 25,082 | 26,611,420 |
| 2024-03-18 | 10.44 | 10.61 | 10.35 | 10.6 | +1.53% | 37,055 | 38,840,967 |
| 2024-03-15 | 10.36 | 10.47 | 10.24 | 10.44 | +0.38% | 21,064 | 21,769,687 |
| 2024-03-14 | 10.43 | 10.51 | 10.22 | 10.4 | -0.57% | 33,479 | 34,774,898 |
| 2024-03-13 | 10.49 | 10.55 | 10.37 | 10.46 | +0.29% | 38,502 | 40,315,080 |
| 2024-03-12 | 10.35 | 10.48 | 10.26 | 10.43 | +1.66% | 36,859 | 38,243,466 |
| 2024-03-11 | 10.05 | 10.27 | 10 | 10.26 | +1.38% | 32,875 | 33,532,314 |
| 2024-03-08 | 10.13 | 10.22 | 10.03 | 10.12 | +0.1% | 26,669 | 26,958,124 |
| 2024-03-07 | 10.15 | 10.28 | 10.06 | 10.11 | -0.3% | 45,702 | 46,531,304 |
| 2024-03-06 | 10.01 | 10.2 | 9.95 | 10.14 | +0.1% | 40,078 | 40,290,900 |
| 2024-03-05 | 10.17 | 10.29 | 10.09 | 10.13 | -0.3% | 39,958 | 40,729,420 |
| 2024-03-04 | 10.15 | 10.28 | 9.97 | 10.16 | -0.59% | 36,773 | 37,273,362 |
| 2024-03-01 | 10.11 | 10.23 | 10.01 | 10.22 | +1.69% | 39,892 | 40,476,077 |
| 2024-02-29 | 9.6 | 10.06 | 9.52 | 10.05 | +4.8% | 47,400 | 46,989,045 |
| 2024-02-28 | 10.33 | 10.42 | 9.54 | 9.59 | -5.89% | 77,166 | 77,403,969 |
| 2024-02-27 | 9.77 | 10.2 | 9.62 | 10.19 | +4.3% | 49,614 | 49,410,263 |
| 2024-02-26 | 9.59 | 9.93 | 9.53 | 9.77 | +1.77% | 42,524 | 41,445,188 |
| 2024-02-23 | 9.47 | 9.6 | 9.33 | 9.6 | +1.91% | 41,259 | 39,174,184 |
| 2024-02-22 | 9.29 | 9.45 | 9.27 | 9.42 | +1.51% | 29,022 | 27,222,648 |
| 2024-02-21 | 9.16 | 9.52 | 9.06 | 9.28 | +1.31% | 45,894 | 42,778,897 |
| 2024-02-20 | 9.19 | 9.19 | 8.95 | 9.16 | -0.33% | 27,357 | 24,765,225 |
| 2024-02-19 | 9.01 | 9.36 | 8.91 | 9.19 | +1.88% | 51,347 | 46,906,028 |
| 2024-02-08 | 8.7 | 9.05 | 8.38 | 9.02 | +5.74% | 72,991 | 63,763,906 |
| 2024-02-07 | 8.3 | 9 | 8.25 | 8.53 | +3.02% | 53,635 | 46,676,465 |
| 2024-02-06 | 7.74 | 8.42 | 7.45 | 8.28 | +5.88% | 48,463 | 38,774,698 |
| 2024-02-05 | 8.35 | 8.57 | 7.46 | 7.82 | -8.86% | 63,247 | 50,028,076 |
| 2024-02-02 | 9.1 | 9.21 | 8.31 | 8.58 | -5.09% | 40,317 | 35,237,895 |
| 2024-02-01 | 9.04 | 9.29 | 8.83 | 9.04 | -0.44% | 31,038 | 28,110,549 |
| 2024-01-31 | 9.56 | 9.68 | 9.02 | 9.08 | -5.91% | 37,374 | 34,720,506 |
| 2024-01-30 | 9.8 | 9.99 | 9.63 | 9.65 | -3.02% | 20,077 | 19,703,882 |
| 2024-01-29 | 10.32 | 10.43 | 9.95 | 9.95 | -1.97% | 20,991 | 21,253,954 |
| 2024-01-26 | 10.38 | 10.49 | 10.15 | 10.15 | -2.4% | 21,454 | 22,054,497 |
| 2024-01-25 | 10.08 | 10.42 | 9.93 | 10.4 | +3.79% | 26,276 | 26,957,688 |
| 2024-01-24 | 10 | 10.05 | 9.61 | 10.02 | +0.5% | 24,382 | 23,998,750 |
| 2024-01-23 | 9.89 | 10.05 | 9.68 | 9.97 | +1.63% | 27,885 | 27,616,623 |
| 2024-01-22 | 10.37 | 10.4 | 9.75 | 9.81 | -5.4% | 32,728 | 32,979,045 |
| 2024-01-19 | 10.8 | 10.8 | 10.37 | 10.37 | -1.71% | 24,819 | 26,188,931 |
| 2024-01-18 | 10.71 | 10.98 | 10.15 | 10.55 | -2.59% | 61,051 | 63,448,007 |
| 2024-01-17 | 11.21 | 11.23 | 10.83 | 10.83 | -3.39% | 18,397 | 20,256,084 |
| 2024-01-16 | 11.32 | 11.38 | 11.03 | 11.21 | -1.58% | 27,369 | 30,680,921 |
| 2024-01-15 | 11.34 | 11.53 | 11.23 | 11.39 | +0.62% | 11,836 | 13,509,767 |
| 2024-01-12 | 11.45 | 11.55 | 11.32 | 11.32 | -1.14% | 13,788 | 15,773,584 |
| 2024-01-11 | 11.3 | 11.48 | 11.21 | 11.45 | +1.96% | 13,029 | 14,832,582 |
| 2024-01-10 | 11.22 | 11.42 | 11.02 | 11.23 | -0.8% | 16,246 | 18,257,418 |
| 2024-01-09 | 11.36 | 11.54 | 11.22 | 11.32 | 0% | 16,498 | 18,773,836 |
| 2024-01-08 | 11.76 | 11.79 | 11.31 | 11.32 | -3.58% | 20,442 | 23,504,357 |
| 2024-01-05 | 11.85 | 12.06 | 11.7 | 11.74 | -1.34% | 17,857 | 21,158,465 |
| 2024-01-04 | 12 | 12.06 | 11.87 | 11.9 | -1.16% | 16,577 | 19,817,766 |
| 2024-01-03 | 12.18 | 12.26 | 11.98 | 12.04 | -1.87% | 23,458 | 28,356,546 |
| 2024-01-02 | 12.4 | 12.4 | 12.24 | 12.27 | -0.65% | 18,041 | 22,230,440 |
| 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：