股票概览
9.64
+0.63%
+0.06
9.68
开盘价
9.79
最高价
9.52
最低价
12,354
成交量
数据更新至: 2024-05-20
技术指标
9.34
MA5 (5日均线)
9.43
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 | 9.68 | 9.79 | 9.52 | 9.64 | +0.63% | 12,354 | 11,924,406 |
| 2024-05-17 | 9.33 | 9.6 | 9.29 | 9.58 | +2.57% | 13,338 | 12,605,993 |
| 2024-05-16 | 9.02 | 9.45 | 9.01 | 9.34 | +3.55% | 11,405 | 10,661,590 |
| 2024-05-15 | 9.14 | 9.29 | 8.97 | 9.02 | -1.2% | 7,860 | 7,197,924 |
| 2024-05-14 | 9.1 | 9.26 | 9.03 | 9.13 | +2.01% | 10,804 | 9,865,516 |
| 2024-05-13 | 9.54 | 9.54 | 8.92 | 8.95 | -6.18% | 17,782 | 16,195,997 |
| 2024-05-10 | 9.85 | 9.85 | 9.42 | 9.54 | -2.35% | 9,623 | 9,184,415 |
| 2024-05-09 | 9.68 | 9.8 | 9.6 | 9.77 | +2.52% | 10,354 | 10,080,024 |
| 2024-05-08 | 9.99 | 9.99 | 9.45 | 9.53 | -3.15% | 11,187 | 10,774,593 |
| 2024-05-07 | 9.98 | 9.98 | 9.7 | 9.84 | +0.41% | 10,020 | 9,824,645 |
| 2024-05-06 | 9.57 | 9.88 | 9.48 | 9.8 | +3.48% | 14,899 | 14,564,205 |
| 2024-04-30 | 9.64 | 9.73 | 9.33 | 9.47 | -1.56% | 15,401 | 14,641,477 |
| 2024-04-29 | 9.06 | 9.64 | 9.06 | 9.62 | +4.57% | 18,974 | 17,907,594 |
| 2024-04-26 | 9.08 | 9.33 | 8.94 | 9.2 | +1.32% | 14,858 | 13,696,418 |
| 2024-04-25 | 9.03 | 9.25 | 9.02 | 9.08 | -0.44% | 12,581 | 11,480,336 |
| 2024-04-24 | 8.83 | 9.16 | 8.71 | 9.12 | +2.82% | 16,048 | 14,464,854 |
| 2024-04-23 | 8.41 | 8.92 | 8.14 | 8.87 | +5.47% | 25,756 | 22,299,704 |
| 2024-04-22 | 8.31 | 8.55 | 7.92 | 8.41 | +0.36% | 17,515 | 14,435,434 |
| 2024-04-19 | 8.67 | 8.68 | 8.29 | 8.38 | -3.23% | 17,129 | 14,367,494 |
| 2024-04-18 | 8.8 | 8.81 | 8.42 | 8.66 | -0.57% | 23,705 | 20,465,304 |
| 2024-04-17 | 7.63 | 8.87 | 7.63 | 8.71 | +15.52% | 30,025 | 25,513,845 |
| 2024-04-16 | 8.49 | 8.49 | 7.54 | 7.54 | -12.02% | 28,320 | 22,218,576 |
| 2024-04-15 | 9.54 | 9.63 | 8.45 | 8.57 | -11.01% | 29,028 | 25,802,189 |
| 2024-04-12 | 9.62 | 9.92 | 9.48 | 9.63 | -0.31% | 16,766 | 16,345,062 |
| 2024-04-11 | 9.69 | 9.95 | 9.58 | 9.66 | -1.23% | 12,293 | 12,014,220 |
| 2024-04-10 | 10.13 | 10.24 | 9.65 | 9.78 | -4.02% | 17,830 | 17,503,739 |
| 2024-04-09 | 10.13 | 10.29 | 9.96 | 10.19 | +0.59% | 13,467 | 13,659,514 |
| 2024-04-08 | 10.8 | 10.8 | 10.09 | 10.13 | -6.03% | 17,535 | 18,193,049 |
| 2024-04-03 | 10.86 | 11.02 | 10.62 | 10.78 | 0% | 18,865 | 20,330,883 |
| 2024-04-02 | 10.95 | 10.98 | 10.5 | 10.78 | -0.92% | 21,260 | 22,865,784 |
| 2024-04-01 | 10.64 | 10.9 | 10.51 | 10.88 | +3.62% | 18,588 | 19,939,436 |
| 2024-03-29 | 10.23 | 10.53 | 10.19 | 10.5 | +2.84% | 17,158 | 17,780,917 |
| 2024-03-28 | 9.8 | 10.38 | 9.79 | 10.21 | +4.18% | 16,255 | 16,470,252 |
| 2024-03-27 | 10.55 | 10.55 | 9.8 | 9.8 | -5.31% | 15,691 | 15,760,341 |
| 2024-03-26 | 10.45 | 10.86 | 10.13 | 10.35 | +0.1% | 19,153 | 19,953,919 |
| 2024-03-25 | 10.67 | 10.8 | 10.34 | 10.34 | -3.09% | 22,295 | 23,511,507 |
| 2024-03-22 | 10.92 | 11.02 | 10.59 | 10.67 | -2.02% | 20,948 | 22,547,641 |
| 2024-03-21 | 11.02 | 11.08 | 10.62 | 10.89 | -1.18% | 18,398 | 20,037,049 |
| 2024-03-20 | 10.86 | 11.08 | 10.8 | 11.02 | +1.66% | 13,998 | 15,318,217 |
| 2024-03-19 | 10.82 | 10.98 | 10.71 | 10.84 | +0.37% | 17,716 | 19,223,296 |
| 2024-03-18 | 10.4 | 10.83 | 10.4 | 10.8 | +3.95% | 26,442 | 28,001,549 |
| 2024-03-15 | 10.22 | 10.44 | 10.08 | 10.39 | +2.16% | 13,771 | 14,155,386 |
| 2024-03-14 | 10.37 | 10.49 | 10 | 10.17 | -1.93% | 14,900 | 15,263,382 |
| 2024-03-13 | 10.38 | 10.52 | 10.19 | 10.37 | -0.1% | 17,962 | 18,617,640 |
| 2024-03-12 | 10.1 | 10.42 | 10.01 | 10.38 | +2.06% | 21,669 | 22,196,893 |
| 2024-03-11 | 10.07 | 10.17 | 9.76 | 10.17 | +0.99% | 22,325 | 22,116,057 |
| 2024-03-08 | 9.96 | 10.25 | 9.72 | 10.07 | +2.76% | 20,045 | 19,983,003 |
| 2024-03-07 | 9.77 | 10.18 | 9.7 | 9.8 | +0.93% | 25,981 | 25,867,956 |
| 2024-03-06 | 9.53 | 9.84 | 9.4 | 9.71 | +2% | 16,670 | 15,988,224 |
| 2024-03-05 | 9.89 | 9.94 | 9.43 | 9.52 | -2.96% | 22,187 | 21,492,799 |
| 2024-03-04 | 9.89 | 10.17 | 9.57 | 9.81 | -1.51% | 24,276 | 23,826,095 |
| 2024-03-01 | 9.62 | 9.98 | 9.62 | 9.96 | +3.21% | 24,270 | 23,836,557 |
| 2024-02-29 | 9.11 | 9.68 | 9.02 | 9.65 | +5.46% | 36,239 | 34,181,069 |
| 2024-02-28 | 10.77 | 10.9 | 9.02 | 9.15 | -14.33% | 48,481 | 48,125,642 |
| 2024-02-27 | 10.17 | 10.69 | 10 | 10.68 | +5.64% | 26,303 | 27,425,782 |
| 2024-02-26 | 9.9 | 10.39 | 9.72 | 10.11 | +2.33% | 33,577 | 33,838,062 |
| 2024-02-23 | 9.17 | 9.88 | 9.09 | 9.88 | +8.57% | 27,404 | 26,124,293 |
| 2024-02-22 | 8.8 | 9.18 | 8.61 | 9.1 | +5.45% | 21,434 | 19,191,471 |
| 2024-02-21 | 8.3 | 8.97 | 8.23 | 8.63 | +4.1% | 31,332 | 27,251,918 |
| 2024-02-20 | 8.28 | 8.38 | 7.93 | 8.29 | +0.85% | 28,707 | 23,462,356 |
| 2024-02-19 | 7.7 | 8.35 | 7.68 | 8.22 | +8.02% | 47,201 | 38,234,351 |
| 2024-02-08 | 6.46 | 7.82 | 6.28 | 7.61 | +16.72% | 59,397 | 41,482,505 |
| 2024-02-07 | 7.36 | 7.37 | 6.31 | 6.52 | -10.81% | 57,382 | 38,479,882 |
| 2024-02-06 | 7.36 | 7.71 | 6.44 | 7.31 | -4.07% | 58,923 | 41,150,406 |
| 2024-02-05 | 8.93 | 8.95 | 7.25 | 7.62 | -15.89% | 52,104 | 40,367,166 |
| 2024-02-02 | 9.8 | 10.07 | 8.54 | 9.06 | -7.55% | 28,261 | 26,331,525 |
| 2024-02-01 | 9.9 | 9.91 | 9.33 | 9.8 | -1.11% | 25,572 | 24,726,632 |
| 2024-01-31 | 10.6 | 10.89 | 9.85 | 9.91 | -7.21% | 25,931 | 26,539,645 |
| 2024-01-30 | 11.2 | 11.5 | 10.63 | 10.68 | -5.49% | 15,414 | 16,844,875 |
| 2024-01-29 | 11.97 | 12.25 | 11.29 | 11.3 | -5.12% | 17,648 | 20,457,074 |
| 2024-01-26 | 12.33 | 12.48 | 11.89 | 11.91 | -2.46% | 19,072 | 23,117,771 |
| 2024-01-25 | 11.42 | 12.25 | 11.28 | 12.21 | +6.64% | 24,602 | 29,111,536 |
| 2024-01-24 | 11.55 | 11.67 | 10.9 | 11.45 | -1.63% | 33,049 | 37,303,881 |
| 2024-01-23 | 11.22 | 11.8 | 11.07 | 11.64 | +0.26% | 30,830 | 34,897,261 |
| 2024-01-22 | 12.73 | 12.73 | 11.53 | 11.61 | -7.42% | 26,155 | 31,552,070 |
| 2024-01-19 | 12.83 | 12.85 | 12.49 | 12.54 | -1.8% | 11,248 | 14,223,073 |
| 2024-01-18 | 12.92 | 13.2 | 12.44 | 12.77 | -1.62% | 25,843 | 32,734,404 |
| 2024-01-17 | 13.4 | 13.4 | 12.95 | 12.98 | -3.13% | 12,992 | 17,093,462 |
| 2024-01-16 | 13.57 | 13.76 | 13.12 | 13.4 | -1.18% | 12,196 | 16,272,663 |
| 2024-01-15 | 13.4 | 13.72 | 13.33 | 13.56 | +0.44% | 16,053 | 21,768,993 |
| 2024-01-12 | 13.66 | 13.85 | 13.5 | 13.5 | -1.53% | 14,560 | 19,846,753 |
| 2024-01-11 | 13.69 | 13.87 | 13.52 | 13.71 | -0.29% | 17,778 | 24,331,208 |
| 2024-01-10 | 14.25 | 14.3 | 13.41 | 13.75 | -3.91% | 24,815 | 34,155,529 |
| 2024-01-09 | 14.33 | 14.63 | 14.21 | 14.31 | +0.63% | 14,362 | 20,662,769 |
| 2024-01-08 | 14.61 | 14.76 | 14.22 | 14.22 | -2.87% | 9,884 | 14,232,827 |
| 2024-01-05 | 14.96 | 15.14 | 14.51 | 14.64 | -1.61% | 13,297 | 19,672,282 |
| 2024-01-04 | 15.08 | 15.08 | 14.77 | 14.88 | -1.33% | 9,021 | 13,431,451 |
| 2024-01-03 | 15.03 | 15.21 | 14.91 | 15.08 | -0.26% | 15,244 | 22,916,537 |
| 2024-01-02 | 15.1 | 15.19 | 14.82 | 15.12 | +0.13% | 21,491 | 32,398,385 |
| 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：