股票概览
9.16
-4.68%
-0.45
9.57
开盘价
9.7
最高价
8.98
最低价
92,273
成交量
数据更新至: 2024-05-20
技术指标
9.30
MA5 (5日均线)
9.46
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 | 9.57 | 9.7 | 8.98 | 9.16 | -4.68% | 92,273 | 85,165,748 |
| 2024-05-17 | 9.6 | 9.89 | 9.38 | 9.61 | 0% | 69,231 | 66,517,183 |
| 2024-05-16 | 9.14 | 10.65 | 9.12 | 9.61 | +6.31% | 75,460 | 74,440,113 |
| 2024-05-15 | 9.1 | 9.28 | 8.95 | 9.04 | -0.44% | 13,927 | 12,707,274 |
| 2024-05-14 | 9.05 | 9.37 | 9.04 | 9.08 | 0% | 15,073 | 13,775,289 |
| 2024-05-13 | 9.49 | 9.58 | 9 | 9.08 | -4.12% | 22,121 | 20,202,443 |
| 2024-05-10 | 9.84 | 10.08 | 9.43 | 9.47 | -3.96% | 19,844 | 19,040,427 |
| 2024-05-09 | 9.77 | 9.93 | 9.66 | 9.86 | +2.49% | 18,704 | 18,419,706 |
| 2024-05-08 | 10.07 | 10.08 | 9.57 | 9.62 | -4.37% | 22,572 | 22,011,303 |
| 2024-05-07 | 10.05 | 10.13 | 9.85 | 10.06 | +0.1% | 20,101 | 20,095,424 |
| 2024-05-06 | 10.16 | 10.23 | 9.96 | 10.05 | +1.11% | 19,403 | 19,592,215 |
| 2024-04-30 | 10.18 | 10.24 | 9.83 | 9.94 | -2.36% | 23,140 | 23,154,431 |
| 2024-04-29 | 9.84 | 10.25 | 9.75 | 10.18 | +3.46% | 19,729 | 19,916,537 |
| 2024-04-26 | 9.71 | 9.96 | 9.57 | 9.84 | +1.34% | 14,094 | 13,851,964 |
| 2024-04-25 | 9.75 | 9.9 | 9.51 | 9.71 | +0.1% | 15,942 | 15,562,095 |
| 2024-04-24 | 9.35 | 9.7 | 9.35 | 9.7 | +3.3% | 17,668 | 16,914,863 |
| 2024-04-23 | 9.23 | 9.49 | 9.2 | 9.39 | +2.4% | 17,888 | 16,731,421 |
| 2024-04-22 | 9.16 | 9.34 | 8.7 | 9.17 | +0.22% | 19,031 | 17,237,100 |
| 2024-04-19 | 9.18 | 9.42 | 9.1 | 9.15 | -3.38% | 17,201 | 15,877,921 |
| 2024-04-18 | 9.61 | 9.72 | 9.34 | 9.47 | -1.46% | 20,260 | 19,331,779 |
| 2024-04-17 | 8.85 | 9.63 | 8.85 | 9.61 | +10.08% | 28,013 | 26,233,537 |
| 2024-04-16 | 9.74 | 9.74 | 8.71 | 8.73 | -9.16% | 30,634 | 27,382,599 |
| 2024-04-15 | 9.98 | 10.2 | 9.45 | 9.61 | -4.85% | 26,425 | 25,602,657 |
| 2024-04-12 | 10.23 | 10.42 | 10.1 | 10.1 | -1.17% | 14,548 | 14,862,148 |
| 2024-04-11 | 10.27 | 10.56 | 10.15 | 10.22 | -1.06% | 15,090 | 15,638,747 |
| 2024-04-10 | 10.83 | 10.83 | 10.1 | 10.33 | -4.62% | 22,804 | 23,678,722 |
| 2024-04-09 | 10.65 | 10.88 | 10.58 | 10.83 | +1.88% | 13,066 | 14,062,008 |
| 2024-04-08 | 11.24 | 11.28 | 10.6 | 10.63 | -3.8% | 20,157 | 21,736,714 |
| 2024-04-03 | 11.29 | 11.29 | 10.86 | 11.05 | -1.95% | 18,016 | 19,926,629 |
| 2024-04-02 | 11.48 | 11.65 | 11.15 | 11.27 | -3.1% | 25,728 | 29,117,592 |
| 2024-04-01 | 11.55 | 11.75 | 11.35 | 11.63 | +1.31% | 23,440 | 27,168,926 |
| 2024-03-29 | 11.5 | 11.64 | 11.13 | 11.48 | +0.53% | 19,338 | 21,915,356 |
| 2024-03-28 | 10.96 | 11.59 | 10.92 | 11.42 | +3.91% | 28,856 | 32,707,478 |
| 2024-03-27 | 12.04 | 12.07 | 10.88 | 10.99 | -8.72% | 50,117 | 56,572,089 |
| 2024-03-26 | 12.44 | 12.55 | 11.87 | 12.04 | -2.27% | 15,389 | 18,713,110 |
| 2024-03-25 | 13.05 | 13.05 | 12.3 | 12.32 | -5.81% | 20,760 | 26,231,476 |
| 2024-03-22 | 13.33 | 13.46 | 12.91 | 13.08 | -2.9% | 21,438 | 28,118,778 |
| 2024-03-21 | 13.72 | 13.89 | 13.18 | 13.47 | -1.68% | 23,783 | 32,098,734 |
| 2024-03-20 | 13.42 | 13.93 | 13.29 | 13.7 | +2.7% | 28,926 | 39,427,936 |
| 2024-03-19 | 13.23 | 13.54 | 13.13 | 13.34 | +0.83% | 25,036 | 33,461,759 |
| 2024-03-18 | 12.94 | 13.26 | 12.93 | 13.23 | +2.56% | 22,100 | 28,978,500 |
| 2024-03-15 | 12.6 | 12.93 | 12.43 | 12.9 | +2.06% | 19,868 | 25,285,690 |
| 2024-03-14 | 12.9 | 12.96 | 12.4 | 12.64 | -2.54% | 26,024 | 32,948,834 |
| 2024-03-13 | 13 | 13.27 | 12.87 | 12.97 | -0.15% | 25,556 | 33,351,145 |
| 2024-03-12 | 12.7 | 13.22 | 12.7 | 12.99 | +1.33% | 26,303 | 34,147,937 |
| 2024-03-11 | 12.86 | 12.93 | 12.45 | 12.82 | -0.85% | 24,214 | 30,648,056 |
| 2024-03-08 | 12.6 | 12.98 | 12.25 | 12.93 | +2.46% | 36,509 | 46,380,949 |
| 2024-03-07 | 12.43 | 13.78 | 12.33 | 12.62 | +0.96% | 50,203 | 65,518,791 |
| 2024-03-06 | 12.32 | 12.68 | 12.22 | 12.5 | 0% | 19,489 | 24,317,114 |
| 2024-03-05 | 13.26 | 13.26 | 12.35 | 12.5 | -4.29% | 28,213 | 35,862,706 |
| 2024-03-04 | 12.96 | 13.37 | 12.71 | 13.06 | +0.54% | 31,768 | 41,346,015 |
| 2024-03-01 | 13.31 | 13.42 | 12.74 | 12.99 | -1.89% | 51,899 | 67,759,097 |
| 2024-02-29 | 11.68 | 13.44 | 11.6 | 13.24 | +14.14% | 63,142 | 79,249,205 |
| 2024-02-28 | 13.32 | 13.49 | 11.6 | 11.6 | -12.91% | 62,798 | 78,968,950 |
| 2024-02-27 | 12.42 | 13.37 | 12.23 | 13.32 | +7.25% | 35,434 | 45,571,286 |
| 2024-02-26 | 12 | 12.77 | 11.9 | 12.42 | +3.24% | 30,845 | 38,139,351 |
| 2024-02-23 | 11.6 | 12.05 | 11.49 | 12.03 | +4.16% | 28,982 | 34,098,764 |
| 2024-02-22 | 11.35 | 11.56 | 11.14 | 11.55 | +2.48% | 25,327 | 28,978,719 |
| 2024-02-21 | 11.05 | 11.81 | 10.9 | 11.27 | +0.54% | 35,353 | 40,163,243 |
| 2024-02-20 | 11.19 | 11.21 | 10.5 | 11.21 | +3.03% | 33,350 | 36,070,753 |
| 2024-02-19 | 10.61 | 11.09 | 10.54 | 10.88 | +4.11% | 43,874 | 47,449,933 |
| 2024-02-08 | 9.49 | 10.5 | 9.16 | 10.45 | +9.42% | 62,873 | 62,334,238 |
| 2024-02-07 | 10.33 | 10.6 | 9.13 | 9.55 | -7.19% | 62,608 | 62,289,100 |
| 2024-02-06 | 10.05 | 10.72 | 9.33 | 10.29 | +0.88% | 41,352 | 41,696,332 |
| 2024-02-05 | 11.68 | 11.68 | 9.95 | 10.2 | -12.67% | 37,323 | 39,191,469 |
| 2024-02-02 | 12.45 | 12.62 | 11.24 | 11.68 | -5.43% | 30,381 | 36,345,584 |
| 2024-02-01 | 12.17 | 12.74 | 12.13 | 12.35 | -1.2% | 26,408 | 32,787,433 |
| 2024-01-31 | 13.26 | 13.39 | 12.43 | 12.5 | -8.56% | 30,085 | 38,527,450 |
| 2024-01-30 | 13.9 | 14.07 | 13.45 | 13.67 | -1.8% | 19,633 | 26,951,668 |
| 2024-01-29 | 14.44 | 14.96 | 13.86 | 13.92 | -4.53% | 19,521 | 27,821,560 |
| 2024-01-26 | 15.16 | 15.26 | 14.56 | 14.58 | -4.02% | 20,121 | 29,845,744 |
| 2024-01-25 | 14.5 | 15.45 | 14.35 | 15.19 | +4.61% | 29,551 | 43,954,826 |
| 2024-01-24 | 14.81 | 15.12 | 13.82 | 14.52 | -1.96% | 36,923 | 52,787,781 |
| 2024-01-23 | 14.67 | 15.01 | 14.3 | 14.81 | +1.16% | 27,858 | 40,912,694 |
| 2024-01-22 | 15.82 | 15.9 | 14.57 | 14.64 | -8.79% | 24,908 | 37,872,653 |
| 2024-01-19 | 15.88 | 16.27 | 15.64 | 16.05 | +1.13% | 17,622 | 28,109,101 |
| 2024-01-18 | 15.78 | 15.97 | 15.34 | 15.87 | +0.57% | 14,760 | 23,126,588 |
| 2024-01-17 | 16.6 | 16.6 | 15.77 | 15.78 | -4.59% | 15,635 | 25,161,723 |
| 2024-01-16 | 16.69 | 16.7 | 16.1 | 16.54 | -0.24% | 15,233 | 24,865,119 |
| 2024-01-15 | 16.59 | 16.76 | 16.17 | 16.58 | -0.06% | 14,867 | 24,597,733 |
| 2024-01-12 | 16.61 | 16.83 | 16.45 | 16.59 | -0.84% | 15,479 | 25,742,343 |
| 2024-01-11 | 16.27 | 16.81 | 16.14 | 16.73 | +2.95% | 20,294 | 33,642,827 |
| 2024-01-10 | 16.55 | 16.74 | 15.81 | 16.25 | -2.11% | 31,193 | 50,530,502 |
| 2024-01-09 | 17.12 | 17.32 | 16.29 | 16.6 | -2.12% | 36,115 | 60,593,863 |
| 2024-01-08 | 17.81 | 17.89 | 16.88 | 16.96 | -5.25% | 26,372 | 45,488,014 |
| 2024-01-05 | 17.93 | 18.3 | 17.72 | 17.9 | -0.56% | 15,236 | 27,337,708 |
| 2024-01-04 | 18.1 | 18.33 | 17.84 | 18 | +0.11% | 15,579 | 28,146,433 |
| 2024-01-03 | 18.79 | 18.79 | 17.76 | 17.98 | -3.7% | 27,666 | 49,928,791 |
| 2024-01-02 | 19.49 | 19.87 | 18.55 | 18.67 | -4.21% | 26,166 | 49,481,882 |
| 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：