股票概览
9.4
+2.62%
+0.24
9.17
开盘价
9.45
最高价
9.13
最低价
199,200
成交量
数据更新至: 2024-05-20
技术指标
9.23
MA5 (5日均线)
9.36
MA10 (10日均线)
8.97
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 | 9.17 | 9.45 | 9.13 | 9.4 | +2.62% | 199,200 | 185,522,723 |
| 2024-05-17 | 9.12 | 9.27 | 9.06 | 9.16 | +0.44% | 136,854 | 125,139,026 |
| 2024-05-16 | 9.18 | 9.24 | 9.07 | 9.12 | +0.22% | 129,096 | 118,015,216 |
| 2024-05-15 | 9.28 | 9.34 | 9.05 | 9.1 | -2.88% | 217,794 | 199,450,923 |
| 2024-05-14 | 9.5 | 9.71 | 9.3 | 9.37 | -3.7% | 264,642 | 249,416,574 |
| 2024-05-13 | 9.88 | 10.28 | 9.39 | 9.73 | 0% | 377,308 | 370,920,916 |
| 2024-05-10 | 9.33 | 9.98 | 9.31 | 9.73 | +3.84% | 368,785 | 355,691,743 |
| 2024-05-09 | 9.27 | 9.53 | 9.17 | 9.37 | +0.43% | 193,201 | 180,860,795 |
| 2024-05-08 | 9.29 | 9.75 | 9.21 | 9.33 | +0.32% | 303,638 | 287,312,737 |
| 2024-05-07 | 9.24 | 9.36 | 9.17 | 9.3 | +0.65% | 194,116 | 179,913,218 |
| 2024-05-06 | 8.85 | 9.38 | 8.84 | 9.24 | +4.76% | 259,060 | 236,793,114 |
| 2024-04-30 | 8.95 | 9.05 | 8.76 | 8.82 | -1.12% | 145,539 | 128,863,704 |
| 2024-04-29 | 8.58 | 9.05 | 8.57 | 8.92 | +4.08% | 226,183 | 200,012,954 |
| 2024-04-26 | 8.43 | 8.63 | 8.33 | 8.57 | -0.58% | 172,716 | 146,884,782 |
| 2024-04-25 | 8.2 | 8.68 | 8.11 | 8.62 | +5.12% | 226,974 | 191,844,686 |
| 2024-04-24 | 8.13 | 8.3 | 8.12 | 8.2 | +0.49% | 113,444 | 93,054,681 |
| 2024-04-23 | 8.41 | 8.45 | 8.11 | 8.16 | -2.63% | 152,222 | 125,583,210 |
| 2024-04-22 | 8.48 | 8.67 | 8.32 | 8.38 | -2.33% | 139,609 | 118,059,525 |
| 2024-04-19 | 8.2 | 9 | 8.2 | 8.58 | +2.63% | 231,235 | 198,801,051 |
| 2024-04-18 | 8.75 | 8.9 | 8.3 | 8.36 | -5.75% | 288,719 | 245,622,260 |
| 2024-04-17 | 8.1 | 9.12 | 8.1 | 8.87 | +0.11% | 298,109 | 261,989,697 |
| 2024-04-16 | 9.39 | 9.67 | 8.86 | 8.86 | -9.96% | 277,735 | 254,048,925 |
| 2024-04-15 | 9.46 | 10.42 | 9.28 | 9.84 | +3.91% | 449,818 | 453,844,060 |
| 2024-04-12 | 10.03 | 10.11 | 9.28 | 9.47 | -5.49% | 336,745 | 325,483,063 |
| 2024-04-11 | 9.91 | 10.2 | 9.66 | 10.02 | -1.96% | 348,145 | 347,262,000 |
| 2024-04-10 | 9.7 | 10.58 | 9.65 | 10.22 | +4.07% | 510,098 | 518,660,461 |
| 2024-04-09 | 9.98 | 10.99 | 9.72 | 9.82 | -3.54% | 590,793 | 600,991,540 |
| 2024-04-08 | 9.19 | 10.18 | 9.1 | 10.18 | +10.05% | 479,859 | 472,150,119 |
| 2024-04-03 | 9.17 | 9.41 | 9.14 | 9.25 | -0.96% | 188,633 | 174,430,438 |
| 2024-04-02 | 8.96 | 9.61 | 8.93 | 9.34 | +4.24% | 327,054 | 303,949,807 |
| 2024-04-01 | 8.86 | 8.99 | 8.8 | 8.96 | +1.01% | 180,734 | 160,949,050 |
| 2024-03-29 | 9 | 9.2 | 8.8 | 8.87 | -2.53% | 223,527 | 200,277,964 |
| 2024-03-28 | 9.02 | 9.23 | 8.85 | 9.1 | +0.44% | 259,156 | 235,275,289 |
| 2024-03-27 | 9.23 | 9.48 | 8.91 | 9.06 | -4.43% | 317,601 | 292,448,453 |
| 2024-03-26 | 8.78 | 9.86 | 8.63 | 9.48 | +5.8% | 508,185 | 468,858,697 |
| 2024-03-25 | 8.47 | 9.15 | 8.46 | 8.96 | +4.43% | 369,988 | 327,679,515 |
| 2024-03-22 | 8.36 | 9 | 8.35 | 8.58 | +2.39% | 318,174 | 274,467,458 |
| 2024-03-21 | 8.38 | 8.49 | 8.31 | 8.38 | -0.71% | 139,744 | 117,319,694 |
| 2024-03-20 | 8.14 | 8.5 | 8.14 | 8.44 | +3.18% | 212,380 | 177,254,672 |
| 2024-03-19 | 8.22 | 8.37 | 8.18 | 8.18 | -0.61% | 126,825 | 104,731,462 |
| 2024-03-18 | 8.19 | 8.29 | 8.17 | 8.23 | +0.49% | 116,443 | 95,615,975 |
| 2024-03-15 | 8.13 | 8.28 | 8.11 | 8.19 | +0.12% | 116,593 | 95,654,465 |
| 2024-03-14 | 8.2 | 8.29 | 8.11 | 8.18 | -0.37% | 129,864 | 106,558,482 |
| 2024-03-13 | 8.18 | 8.25 | 8.11 | 8.21 | 0% | 130,156 | 106,420,867 |
| 2024-03-12 | 8.44 | 8.44 | 8.18 | 8.21 | -2.84% | 209,790 | 173,179,132 |
| 2024-03-11 | 8.39 | 8.56 | 8.34 | 8.45 | +1.93% | 200,871 | 169,523,961 |
| 2024-03-08 | 8.29 | 8.43 | 8.13 | 8.29 | -2.01% | 220,975 | 182,146,442 |
| 2024-03-07 | 8.02 | 8.68 | 7.88 | 8.46 | +4.7% | 363,091 | 301,194,254 |
| 2024-03-06 | 7.82 | 8.18 | 7.82 | 8.08 | +2.15% | 228,765 | 184,127,819 |
| 2024-03-05 | 7.87 | 7.98 | 7.77 | 7.91 | +0.51% | 150,346 | 118,703,915 |
| 2024-03-04 | 7.88 | 7.91 | 7.65 | 7.87 | -0.13% | 132,000 | 102,855,897 |
| 2024-03-01 | 7.92 | 8 | 7.79 | 7.88 | 0% | 167,119 | 131,450,729 |
| 2024-02-29 | 7.53 | 7.92 | 7.5 | 7.88 | +4.79% | 209,914 | 161,980,177 |
| 2024-02-28 | 8.09 | 8.27 | 7.5 | 7.52 | -6.12% | 315,625 | 252,218,498 |
| 2024-02-27 | 7.8 | 8.02 | 7.67 | 8.01 | +2.56% | 204,408 | 161,725,913 |
| 2024-02-26 | 7.81 | 7.95 | 7.62 | 7.81 | 0% | 244,853 | 190,444,844 |
| 2024-02-23 | 7.74 | 7.9 | 7.62 | 7.81 | +1.56% | 249,158 | 193,243,871 |
| 2024-02-22 | 7.4 | 7.69 | 7.35 | 7.69 | +2.95% | 239,937 | 181,714,059 |
| 2024-02-21 | 7.24 | 7.63 | 7.15 | 7.47 | +2.47% | 284,897 | 212,660,951 |
| 2024-02-20 | 7.34 | 7.39 | 7.11 | 7.29 | -1.49% | 218,828 | 158,075,469 |
| 2024-02-19 | 6.91 | 7.45 | 6.8 | 7.4 | +6.78% | 298,902 | 214,435,814 |
| 2024-02-08 | 6.66 | 6.98 | 6.1 | 6.93 | +6.45% | 290,533 | 191,408,181 |
| 2024-02-07 | 7.19 | 7.39 | 6.45 | 6.51 | -8.95% | 326,886 | 228,170,771 |
| 2024-02-06 | 6.88 | 7.73 | 6.8 | 7.15 | -3.9% | 356,517 | 253,905,525 |
| 2024-02-05 | 7.8 | 7.96 | 7.44 | 7.44 | -10.04% | 286,812 | 214,984,663 |
| 2024-02-02 | 8.41 | 8.58 | 8.27 | 8.27 | -10.01% | 301,011 | 252,194,367 |
| 2024-02-01 | 9.48 | 9.73 | 9.19 | 9.19 | -9.99% | 526,394 | 488,281,293 |
| 2024-01-31 | 12.39 | 12.39 | 10.13 | 10.21 | -9.33% | 991,829 | 1,101,736,221 |
| 2024-01-30 | 10.72 | 11.26 | 10.71 | 11.26 | +9.96% | 202,899 | 224,724,036 |
| 2024-01-29 | 9.16 | 10.24 | 9.12 | 10.24 | +9.99% | 327,504 | 326,623,734 |
| 2024-01-26 | 9.57 | 9.81 | 9.26 | 9.31 | -6.05% | 454,664 | 433,312,362 |
| 2024-01-25 | 9.39 | 10.47 | 9.31 | 9.91 | +4.1% | 651,539 | 650,280,772 |
| 2024-01-24 | 9.1 | 9.6 | 8.89 | 9.52 | +2.92% | 473,410 | 443,891,230 |
| 2024-01-23 | 8.96 | 9.26 | 8.5 | 9.25 | +0.43% | 367,029 | 325,431,758 |
| 2024-01-22 | 9.02 | 9.44 | 8.9 | 9.21 | +0.55% | 468,787 | 432,534,011 |
| 2024-01-19 | 8.89 | 9.71 | 8.72 | 9.16 | +2.81% | 547,042 | 504,018,353 |
| 2024-01-18 | 9.18 | 9.43 | 8.68 | 8.91 | -3.47% | 498,997 | 447,412,182 |
| 2024-01-17 | 8.64 | 9.23 | 8.22 | 9.23 | +10.01% | 237,168 | 211,665,513 |
| 2024-01-16 | 8.48 | 8.48 | 8.19 | 8.39 | -1.76% | 88,045 | 73,020,432 |
| 2024-01-15 | 8.53 | 8.6 | 8.38 | 8.54 | +0.12% | 70,663 | 59,680,947 |
| 2024-01-12 | 8.37 | 8.76 | 8.37 | 8.53 | +2.52% | 103,084 | 88,163,409 |
| 2024-01-11 | 8.17 | 8.32 | 8.17 | 8.32 | +1.84% | 38,489 | 31,830,943 |
| 2024-01-10 | 8.39 | 8.39 | 8.14 | 8.17 | -1.57% | 31,116 | 25,579,383 |
| 2024-01-09 | 8.27 | 8.36 | 8.22 | 8.3 | +0.36% | 36,995 | 30,694,940 |
| 2024-01-08 | 8.41 | 8.51 | 8.26 | 8.27 | -2.13% | 40,273 | 33,699,595 |
| 2024-01-05 | 8.68 | 8.68 | 8.42 | 8.45 | -1.63% | 47,226 | 40,203,602 |
| 2024-01-04 | 8.69 | 8.7 | 8.53 | 8.59 | -0.58% | 65,272 | 56,079,651 |
| 2024-01-03 | 8.42 | 8.64 | 8.38 | 8.64 | +2.61% | 93,257 | 79,483,376 |
| 2024-01-02 | 8.18 | 8.5 | 8.17 | 8.42 | +2.43% | 82,391 | 68,966,507 |
| 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：