股票概览
10.06
+1.72%
+0.17
9.83
开盘价
10.17
最高价
9.83
最低价
49,573
成交量
数据更新至: 2024-05-20
技术指标
9.81
MA5 (5日均线)
9.86
MA10 (10日均线)
9.54
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 | 10.17 | 9.83 | 10.06 | +1.72% | 49,573 | 49,812,024 |
| 2024-05-17 | 9.68 | 9.89 | 9.67 | 9.89 | +2.17% | 36,587 | 35,868,883 |
| 2024-05-16 | 9.67 | 9.81 | 9.64 | 9.68 | +0.21% | 32,806 | 31,866,160 |
| 2024-05-15 | 9.75 | 9.8 | 9.65 | 9.66 | -1.13% | 33,833 | 32,891,523 |
| 2024-05-14 | 9.85 | 9.97 | 9.72 | 9.77 | -0.41% | 40,473 | 39,625,185 |
| 2024-05-13 | 9.85 | 9.91 | 9.67 | 9.81 | -1.21% | 56,539 | 55,417,066 |
| 2024-05-10 | 10.05 | 10.17 | 9.88 | 9.93 | -1.19% | 61,346 | 61,396,852 |
| 2024-05-09 | 9.79 | 10.13 | 9.78 | 10.05 | +2.24% | 67,112 | 66,921,003 |
| 2024-05-08 | 9.97 | 9.97 | 9.79 | 9.83 | -0.91% | 49,456 | 48,743,602 |
| 2024-05-07 | 9.73 | 9.99 | 9.64 | 9.92 | +2.06% | 72,634 | 71,754,121 |
| 2024-05-06 | 9.66 | 9.86 | 9.63 | 9.72 | +1.67% | 72,674 | 70,871,095 |
| 2024-04-30 | 9.67 | 9.73 | 9.51 | 9.56 | -1.54% | 76,716 | 73,633,690 |
| 2024-04-29 | 9.38 | 9.75 | 9.38 | 9.71 | +4.97% | 118,022 | 113,500,320 |
| 2024-04-26 | 9.07 | 9.32 | 9.07 | 9.25 | +1.65% | 68,153 | 62,912,595 |
| 2024-04-25 | 9.14 | 9.18 | 9.04 | 9.1 | -1.62% | 46,219 | 42,039,204 |
| 2024-04-24 | 9.09 | 9.28 | 8.99 | 9.25 | +2.44% | 58,553 | 53,647,833 |
| 2024-04-23 | 9.04 | 9.12 | 8.95 | 9.03 | +0.22% | 68,373 | 61,782,018 |
| 2024-04-22 | 8.75 | 9.12 | 8.59 | 9.01 | +2.15% | 86,926 | 77,805,181 |
| 2024-04-19 | 8.66 | 8.87 | 8.58 | 8.82 | +1.85% | 63,337 | 55,484,267 |
| 2024-04-18 | 8.45 | 8.83 | 8.38 | 8.66 | +2% | 65,111 | 56,223,852 |
| 2024-04-17 | 8.2 | 8.49 | 8.2 | 8.49 | +3.92% | 51,149 | 42,889,708 |
| 2024-04-16 | 8.48 | 8.52 | 8.14 | 8.17 | -4.11% | 54,751 | 45,387,940 |
| 2024-04-15 | 8.5 | 8.73 | 8.36 | 8.52 | -0.58% | 52,457 | 44,851,481 |
| 2024-04-12 | 8.71 | 8.75 | 8.53 | 8.57 | -1.61% | 31,553 | 27,329,359 |
| 2024-04-11 | 8.72 | 8.85 | 8.68 | 8.71 | -0.46% | 34,921 | 30,593,288 |
| 2024-04-10 | 8.96 | 8.96 | 8.64 | 8.75 | -2.13% | 41,030 | 35,889,847 |
| 2024-04-09 | 8.75 | 8.95 | 8.75 | 8.94 | +1.59% | 36,553 | 32,472,078 |
| 2024-04-08 | 9.18 | 9.24 | 8.78 | 8.8 | -4.76% | 72,118 | 64,428,990 |
| 2024-04-03 | 9.35 | 9.47 | 9.2 | 9.24 | -0.86% | 63,249 | 58,740,642 |
| 2024-04-02 | 9.42 | 9.43 | 9.22 | 9.32 | -0.96% | 55,542 | 51,803,856 |
| 2024-04-01 | 9.44 | 9.51 | 9.29 | 9.41 | -0.32% | 73,008 | 68,454,582 |
| 2024-03-29 | 9.17 | 9.48 | 9.06 | 9.44 | +2.72% | 62,601 | 58,118,566 |
| 2024-03-28 | 8.77 | 9.32 | 8.76 | 9.19 | +5.63% | 81,391 | 74,108,826 |
| 2024-03-27 | 9.03 | 9.09 | 8.7 | 8.7 | -4.29% | 50,671 | 44,913,081 |
| 2024-03-26 | 9.18 | 9.24 | 8.97 | 9.09 | -1.2% | 58,708 | 53,460,545 |
| 2024-03-25 | 9.5 | 9.59 | 9.18 | 9.2 | -3.36% | 69,787 | 65,208,205 |
| 2024-03-22 | 9.79 | 9.8 | 9.44 | 9.52 | -2.76% | 82,696 | 79,265,513 |
| 2024-03-21 | 9.73 | 9.91 | 9.55 | 9.79 | +0.93% | 111,787 | 108,947,170 |
| 2024-03-20 | 9.7 | 9.81 | 9.63 | 9.7 | -0.31% | 59,526 | 57,759,725 |
| 2024-03-19 | 9.78 | 9.88 | 9.62 | 9.73 | -0.31% | 78,996 | 77,065,081 |
| 2024-03-18 | 9.49 | 9.77 | 9.46 | 9.76 | +3.06% | 92,563 | 89,399,454 |
| 2024-03-15 | 9.38 | 9.48 | 9.27 | 9.47 | +0.21% | 58,012 | 54,460,444 |
| 2024-03-14 | 9.7 | 9.72 | 9.35 | 9.45 | -2.68% | 62,324 | 59,322,762 |
| 2024-03-13 | 9.71 | 9.83 | 9.56 | 9.71 | +0.73% | 70,470 | 68,446,905 |
| 2024-03-12 | 9.45 | 9.72 | 9.36 | 9.64 | +2.55% | 80,360 | 76,871,355 |
| 2024-03-11 | 9.25 | 9.41 | 9.21 | 9.4 | +1.84% | 82,053 | 76,649,417 |
| 2024-03-08 | 9.13 | 9.31 | 9.07 | 9.23 | +1.21% | 108,548 | 99,581,122 |
| 2024-03-07 | 9.44 | 9.52 | 9.12 | 9.12 | -2.88% | 71,036 | 66,107,435 |
| 2024-03-06 | 9.36 | 9.58 | 9.2 | 9.39 | +0.11% | 77,487 | 72,826,420 |
| 2024-03-05 | 9.54 | 9.75 | 9.32 | 9.38 | -1.78% | 106,764 | 101,649,095 |
| 2024-03-04 | 9.68 | 9.69 | 9.43 | 9.55 | -0.83% | 50,971 | 48,693,237 |
| 2024-03-01 | 9.47 | 9.68 | 9.45 | 9.63 | +1.58% | 62,771 | 60,188,334 |
| 2024-02-29 | 9.1 | 9.49 | 9.08 | 9.48 | +3.95% | 54,067 | 50,540,409 |
| 2024-02-28 | 9.71 | 9.85 | 9.12 | 9.12 | -6.27% | 85,937 | 81,985,332 |
| 2024-02-27 | 9.4 | 9.73 | 9.34 | 9.73 | +2.64% | 65,134 | 62,247,573 |
| 2024-02-26 | 9.4 | 9.63 | 9.31 | 9.48 | +1.61% | 72,812 | 68,886,400 |
| 2024-02-23 | 9.27 | 9.35 | 9.13 | 9.33 | +0.65% | 53,574 | 49,574,827 |
| 2024-02-22 | 9.15 | 9.37 | 9.11 | 9.27 | +0.11% | 48,010 | 44,298,512 |
| 2024-02-21 | 9.21 | 9.52 | 9.12 | 9.26 | -0.11% | 60,581 | 56,877,764 |
| 2024-02-20 | 9.28 | 9.29 | 9.13 | 9.27 | -0.32% | 44,731 | 41,192,731 |
| 2024-02-19 | 9.66 | 9.7 | 9.25 | 9.3 | -2.31% | 70,528 | 66,604,149 |
| 2024-02-08 | 8.93 | 9.77 | 8.83 | 9.52 | +7.81% | 90,046 | 85,195,160 |
| 2024-02-07 | 8.32 | 8.91 | 8.13 | 8.83 | +7.03% | 85,353 | 74,624,905 |
| 2024-02-06 | 7.75 | 8.43 | 7.47 | 8.25 | +6.87% | 72,864 | 58,334,810 |
| 2024-02-05 | 8.22 | 8.24 | 7.39 | 7.72 | -7.99% | 73,773 | 57,696,272 |
| 2024-02-02 | 8.9 | 8.9 | 7.99 | 8.39 | -3.89% | 51,813 | 43,742,507 |
| 2024-02-01 | 8.67 | 8.97 | 8.56 | 8.73 | +0.11% | 44,424 | 38,875,812 |
| 2024-01-31 | 9.11 | 9.11 | 8.66 | 8.72 | -4.39% | 43,910 | 38,779,097 |
| 2024-01-30 | 9.4 | 9.55 | 9.1 | 9.12 | -3.18% | 33,042 | 30,863,339 |
| 2024-01-29 | 9.75 | 9.8 | 9.41 | 9.42 | -1.46% | 39,727 | 38,013,087 |
| 2024-01-26 | 9.73 | 9.77 | 9.54 | 9.56 | -2.25% | 38,757 | 37,401,838 |
| 2024-01-25 | 9.32 | 9.81 | 9.19 | 9.78 | +6.07% | 44,999 | 43,139,038 |
| 2024-01-24 | 9.19 | 9.27 | 8.81 | 9.22 | +1.32% | 40,116 | 36,179,180 |
| 2024-01-23 | 9.05 | 9.19 | 8.81 | 9.1 | +1.45% | 39,088 | 35,193,147 |
| 2024-01-22 | 9.63 | 9.66 | 8.91 | 8.97 | -6.56% | 48,939 | 45,483,669 |
| 2024-01-19 | 9.7 | 9.89 | 9.58 | 9.6 | -1.34% | 21,986 | 21,306,446 |
| 2024-01-18 | 9.72 | 9.78 | 9.4 | 9.73 | +0.1% | 43,293 | 41,364,308 |
| 2024-01-17 | 10.05 | 10.07 | 9.72 | 9.72 | -3.76% | 29,936 | 29,580,903 |
| 2024-01-16 | 10.12 | 10.23 | 9.94 | 10.1 | -0.49% | 32,684 | 32,881,541 |
| 2024-01-15 | 10.4 | 10.4 | 10.14 | 10.15 | -1.93% | 28,889 | 29,631,991 |
| 2024-01-12 | 10.34 | 10.44 | 10.27 | 10.35 | 0% | 29,581 | 30,648,164 |
| 2024-01-11 | 10.18 | 10.43 | 10.1 | 10.35 | +1.57% | 26,151 | 26,964,356 |
| 2024-01-10 | 10.22 | 10.41 | 10.01 | 10.19 | -0.59% | 28,849 | 29,517,933 |
| 2024-01-09 | 10.33 | 10.54 | 10.21 | 10.25 | -0.77% | 32,215 | 33,198,759 |
| 2024-01-08 | 10.78 | 10.78 | 10.3 | 10.33 | -4.44% | 43,808 | 45,941,475 |
| 2024-01-05 | 10.99 | 11.14 | 10.73 | 10.81 | -2.17% | 41,068 | 44,777,614 |
| 2024-01-04 | 11.24 | 11.25 | 10.96 | 11.05 | -1.6% | 36,210 | 40,082,779 |
| 2024-01-03 | 11.2 | 11.36 | 11.11 | 11.23 | -0.27% | 33,351 | 37,392,268 |
| 2024-01-02 | 11.09 | 11.38 | 11.04 | 11.26 | +1.53% | 51,564 | 58,151,420 |
| 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：