股票概览
9.47
+0.64%
+0.06
9.34
开盘价
9.57
最高价
9.34
最低价
21,862
成交量
数据更新至: 2024-05-20
技术指标
9.34
MA5 (5日均线)
9.62
MA10 (10日均线)
9.25
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 | 9.34 | 9.57 | 9.34 | 9.47 | +0.64% | 21,862 | 20,630,130 |
| 2024-05-17 | 9.28 | 9.5 | 9.2 | 9.41 | +1.62% | 13,967 | 13,101,130 |
| 2024-05-16 | 9.22 | 9.42 | 9.2 | 9.26 | +0.43% | 10,366 | 9,656,159 |
| 2024-05-15 | 9.35 | 9.45 | 9.19 | 9.22 | -1.18% | 8,987 | 8,358,344 |
| 2024-05-14 | 9.42 | 9.56 | 9.32 | 9.33 | -1.48% | 13,425 | 12,596,088 |
| 2024-05-13 | 9.82 | 9.86 | 9.34 | 9.47 | -4.05% | 26,064 | 24,736,498 |
| 2024-05-10 | 10.14 | 10.28 | 9.86 | 9.87 | -2.66% | 13,754 | 13,687,812 |
| 2024-05-09 | 10.05 | 10.25 | 10.05 | 10.14 | +1.91% | 14,844 | 15,076,789 |
| 2024-05-08 | 10.13 | 10.19 | 9.92 | 9.95 | -1.19% | 17,432 | 17,489,133 |
| 2024-05-07 | 9.84 | 10.18 | 9.73 | 10.07 | +2.13% | 24,502 | 24,524,843 |
| 2024-05-06 | 9.4 | 10.05 | 9.4 | 9.86 | +6.59% | 32,939 | 32,029,974 |
| 2024-04-30 | 9.47 | 9.64 | 9.09 | 9.25 | -1.49% | 17,757 | 16,461,398 |
| 2024-04-29 | 9.04 | 9.4 | 8.85 | 9.39 | +4.92% | 24,638 | 22,755,697 |
| 2024-04-26 | 8.73 | 8.98 | 8.68 | 8.95 | +2.52% | 16,412 | 14,560,164 |
| 2024-04-25 | 8.71 | 8.92 | 8.69 | 8.73 | +0.23% | 12,127 | 10,677,477 |
| 2024-04-24 | 8.51 | 8.74 | 8.49 | 8.71 | +2.23% | 12,228 | 10,604,353 |
| 2024-04-23 | 8.36 | 8.6 | 8.36 | 8.52 | +1.91% | 10,152 | 8,629,380 |
| 2024-04-22 | 8.42 | 8.48 | 8.07 | 8.36 | -0.36% | 11,199 | 9,299,871 |
| 2024-04-19 | 8.64 | 8.69 | 8.31 | 8.39 | -3.34% | 16,209 | 13,706,107 |
| 2024-04-18 | 8.83 | 8.83 | 8.5 | 8.68 | -0.57% | 15,048 | 13,038,647 |
| 2024-04-17 | 8.21 | 8.73 | 8.21 | 8.73 | +7.78% | 23,032 | 19,758,635 |
| 2024-04-16 | 8.85 | 8.96 | 8.07 | 8.1 | -8.47% | 24,214 | 20,050,424 |
| 2024-04-15 | 9.31 | 9.39 | 8.75 | 8.85 | -5.25% | 19,599 | 17,559,901 |
| 2024-04-12 | 9.44 | 9.54 | 9.31 | 9.34 | -1.06% | 10,056 | 9,476,653 |
| 2024-04-11 | 9.46 | 9.6 | 9.33 | 9.44 | 0% | 10,488 | 9,958,585 |
| 2024-04-10 | 9.83 | 9.83 | 9.35 | 9.44 | -3.77% | 14,305 | 13,608,346 |
| 2024-04-09 | 9.57 | 9.85 | 9.55 | 9.81 | +2.51% | 10,998 | 10,682,409 |
| 2024-04-08 | 10 | 10 | 9.57 | 9.57 | -4.68% | 15,468 | 15,098,634 |
| 2024-04-03 | 10.23 | 10.26 | 9.98 | 10.04 | -1.76% | 17,283 | 17,459,995 |
| 2024-04-02 | 10.36 | 10.36 | 10.12 | 10.22 | -1.26% | 13,517 | 13,819,037 |
| 2024-04-01 | 10.11 | 10.39 | 10.11 | 10.35 | +2.17% | 17,873 | 18,392,914 |
| 2024-03-29 | 10.06 | 10.13 | 9.91 | 10.13 | +1% | 15,017 | 15,026,992 |
| 2024-03-28 | 9.83 | 10.19 | 9.73 | 10.03 | +2.66% | 22,631 | 22,626,758 |
| 2024-03-27 | 10.13 | 10.2 | 9.77 | 9.77 | -3.36% | 20,927 | 20,755,435 |
| 2024-03-26 | 10.51 | 10.65 | 9.94 | 10.11 | -3.81% | 32,774 | 33,448,788 |
| 2024-03-25 | 10.89 | 10.96 | 10.51 | 10.51 | -4.11% | 23,267 | 25,020,937 |
| 2024-03-22 | 11.08 | 11.28 | 10.95 | 10.96 | -1.79% | 25,950 | 28,746,660 |
| 2024-03-21 | 11.36 | 11.45 | 11.03 | 11.16 | -1.76% | 25,578 | 28,656,158 |
| 2024-03-20 | 11.19 | 11.38 | 11.03 | 11.36 | +1.52% | 29,876 | 33,420,190 |
| 2024-03-19 | 11.01 | 11.27 | 10.91 | 11.19 | +1.45% | 34,320 | 38,203,463 |
| 2024-03-18 | 10.88 | 11.03 | 10.71 | 11.03 | +1.75% | 39,927 | 43,501,334 |
| 2024-03-15 | 10.43 | 11.08 | 10.3 | 10.84 | +3.93% | 40,010 | 42,700,846 |
| 2024-03-14 | 10.76 | 10.76 | 10.29 | 10.43 | -2.43% | 23,177 | 24,285,870 |
| 2024-03-13 | 10.7 | 10.83 | 10.65 | 10.69 | -0.09% | 22,044 | 23,681,468 |
| 2024-03-12 | 10.5 | 10.8 | 10.48 | 10.7 | +1.23% | 25,515 | 27,119,184 |
| 2024-03-11 | 10.51 | 10.6 | 10.3 | 10.57 | +1.63% | 23,240 | 24,285,964 |
| 2024-03-08 | 10.2 | 10.44 | 10.16 | 10.4 | +1.96% | 17,605 | 18,209,507 |
| 2024-03-07 | 10.35 | 10.67 | 10.18 | 10.2 | -1.45% | 22,232 | 23,187,012 |
| 2024-03-06 | 10.18 | 10.46 | 10.08 | 10.35 | +0.29% | 22,026 | 22,654,799 |
| 2024-03-05 | 10.7 | 10.72 | 10.28 | 10.32 | -3.28% | 26,514 | 27,773,770 |
| 2024-03-04 | 10.73 | 10.73 | 10.27 | 10.67 | +0.28% | 27,531 | 29,009,344 |
| 2024-03-01 | 10.39 | 10.73 | 10.36 | 10.64 | +2.41% | 33,334 | 35,157,940 |
| 2024-02-29 | 9.88 | 10.45 | 9.82 | 10.39 | +5.59% | 37,467 | 38,257,225 |
| 2024-02-28 | 11.13 | 11.37 | 9.61 | 9.84 | -11.91% | 63,925 | 67,861,412 |
| 2024-02-27 | 10.65 | 11.18 | 10.59 | 11.17 | +4.88% | 30,389 | 33,290,583 |
| 2024-02-26 | 10.42 | 10.88 | 10.2 | 10.65 | +2.4% | 33,100 | 34,936,830 |
| 2024-02-23 | 10.08 | 10.4 | 9.95 | 10.4 | +4.52% | 31,773 | 32,357,374 |
| 2024-02-22 | 9.78 | 9.95 | 9.62 | 9.95 | +2.68% | 25,659 | 25,195,537 |
| 2024-02-21 | 9.42 | 9.92 | 9.3 | 9.69 | +3.09% | 36,074 | 34,985,990 |
| 2024-02-20 | 9.41 | 9.41 | 9.13 | 9.4 | -0.21% | 18,755 | 17,393,714 |
| 2024-02-19 | 9.2 | 9.64 | 9.13 | 9.42 | +3.18% | 42,947 | 40,246,771 |
| 2024-02-08 | 8.25 | 9.18 | 7.87 | 9.13 | +10.67% | 53,245 | 45,343,205 |
| 2024-02-07 | 8.88 | 8.88 | 7.82 | 8.25 | -3.28% | 50,143 | 42,139,158 |
| 2024-02-06 | 8.2 | 8.8 | 7.74 | 8.53 | +2.03% | 35,903 | 29,778,579 |
| 2024-02-05 | 9.49 | 9.6 | 8.03 | 8.36 | -13.9% | 36,301 | 31,372,727 |
| 2024-02-02 | 10.32 | 10.62 | 9.22 | 9.71 | -5.91% | 25,262 | 24,974,313 |
| 2024-02-01 | 10.17 | 10.52 | 10.06 | 10.32 | 0% | 19,271 | 19,824,345 |
| 2024-01-31 | 11.1 | 11.29 | 10.29 | 10.32 | -7.28% | 25,529 | 27,191,179 |
| 2024-01-30 | 11.37 | 11.57 | 11.08 | 11.13 | -3.47% | 14,820 | 16,781,592 |
| 2024-01-29 | 11.97 | 12.53 | 11.52 | 11.53 | -3.68% | 24,259 | 28,973,313 |
| 2024-01-26 | 12.16 | 12.44 | 11.95 | 11.97 | -2.05% | 18,248 | 22,155,134 |
| 2024-01-25 | 11.8 | 12.25 | 11.45 | 12.22 | +5.8% | 24,377 | 29,142,196 |
| 2024-01-24 | 11.66 | 11.67 | 11.02 | 11.55 | -0.43% | 20,798 | 23,611,207 |
| 2024-01-23 | 11.33 | 11.65 | 11.3 | 11.6 | +0.96% | 21,196 | 24,420,327 |
| 2024-01-22 | 12.33 | 12.34 | 11.43 | 11.49 | -6.89% | 21,219 | 25,206,570 |
| 2024-01-19 | 12.55 | 12.69 | 12.32 | 12.34 | -1.44% | 11,430 | 14,263,056 |
| 2024-01-18 | 12.51 | 12.64 | 12.2 | 12.52 | -0.32% | 15,262 | 18,896,623 |
| 2024-01-17 | 12.9 | 12.93 | 12.52 | 12.56 | -2.86% | 11,906 | 15,147,437 |
| 2024-01-16 | 12.93 | 13.09 | 12.72 | 12.93 | -0.31% | 13,488 | 17,373,104 |
| 2024-01-15 | 12.76 | 13.16 | 12.7 | 12.97 | +0.15% | 15,945 | 20,684,993 |
| 2024-01-12 | 13.17 | 13.25 | 12.93 | 12.95 | -1.67% | 14,500 | 18,953,669 |
| 2024-01-11 | 12.99 | 13.23 | 12.82 | 13.17 | +1.46% | 16,482 | 21,569,397 |
| 2024-01-10 | 12.94 | 13.13 | 12.67 | 12.98 | -0.08% | 17,168 | 22,204,362 |
| 2024-01-09 | 13.29 | 13.34 | 12.96 | 12.99 | -1.07% | 19,915 | 26,181,507 |
| 2024-01-08 | 13.36 | 13.46 | 13.05 | 13.13 | -1.72% | 15,419 | 20,418,689 |
| 2024-01-05 | 13.8 | 13.88 | 13.31 | 13.36 | -3.19% | 27,696 | 37,564,049 |
| 2024-01-04 | 13.9 | 13.9 | 13.68 | 13.8 | -0.43% | 16,106 | 22,180,218 |
| 2024-01-03 | 14.39 | 14.39 | 13.74 | 13.86 | -3.68% | 33,072 | 46,204,911 |
| 2024-01-02 | 14.72 | 14.79 | 14.37 | 14.39 | -2.24% | 19,057 | 27,698,525 |
| 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：