股票概览
9.45
+0.53%
+0.05
9.39
开盘价
9.51
最高价
9.25
最低价
207,433
成交量
数据更新至: 2024-05-20
技术指标
9.47
MA5 (5日均线)
9.50
MA10 (10日均线)
9.37
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 | 9.39 | 9.51 | 9.25 | 9.45 | +0.53% | 207,433 | 195,105,499 |
| 2024-05-17 | 9.39 | 9.42 | 9.27 | 9.4 | +0.53% | 205,287 | 191,783,853 |
| 2024-05-16 | 9.53 | 9.61 | 9.32 | 9.35 | -2.2% | 268,955 | 253,416,303 |
| 2024-05-15 | 9.6 | 9.8 | 9.5 | 9.56 | -0.31% | 221,104 | 213,460,478 |
| 2024-05-14 | 9.66 | 9.72 | 9.48 | 9.59 | -0.52% | 184,885 | 177,066,571 |
| 2024-05-13 | 9.53 | 9.74 | 9.41 | 9.64 | +0.94% | 223,878 | 215,278,211 |
| 2024-05-10 | 9.67 | 9.74 | 9.52 | 9.55 | -1.14% | 196,324 | 188,036,110 |
| 2024-05-09 | 9.26 | 9.67 | 9.25 | 9.66 | +3.65% | 276,682 | 264,087,039 |
| 2024-05-08 | 9.39 | 9.44 | 9.25 | 9.32 | -1.17% | 171,968 | 160,694,220 |
| 2024-05-07 | 9.32 | 9.44 | 9.14 | 9.43 | +1.62% | 348,802 | 325,226,398 |
| 2024-05-06 | 9.07 | 9.32 | 8.71 | 9.28 | +2.32% | 508,976 | 461,328,552 |
| 2024-04-30 | 9.03 | 9.24 | 8.91 | 9.07 | +0.33% | 432,866 | 391,106,194 |
| 2024-04-29 | 9.03 | 9.17 | 8.95 | 9.04 | -0.33% | 307,395 | 278,182,019 |
| 2024-04-26 | 9.2 | 9.27 | 8.87 | 9.07 | -1.63% | 479,308 | 432,012,679 |
| 2024-04-25 | 9.09 | 9.24 | 9 | 9.22 | +1.54% | 251,880 | 230,310,529 |
| 2024-04-24 | 9.15 | 9.21 | 8.97 | 9.08 | -0.44% | 255,156 | 231,031,726 |
| 2024-04-23 | 9.16 | 9.26 | 9.05 | 9.12 | -1.08% | 264,413 | 242,218,908 |
| 2024-04-22 | 9.78 | 9.78 | 9.16 | 9.22 | -5.73% | 469,632 | 440,268,693 |
| 2024-04-19 | 9.58 | 9.92 | 9.56 | 9.78 | +1.66% | 342,475 | 335,130,203 |
| 2024-04-18 | 9.7 | 9.77 | 9.56 | 9.62 | -1.23% | 260,717 | 251,615,482 |
| 2024-04-17 | 9.65 | 9.78 | 9.55 | 9.74 | +0.83% | 336,296 | 325,881,926 |
| 2024-04-16 | 9.71 | 9.86 | 9.61 | 9.66 | -1.23% | 344,637 | 335,002,690 |
| 2024-04-15 | 9.5 | 9.88 | 9.45 | 9.78 | +2.95% | 357,587 | 348,378,883 |
| 2024-04-12 | 9.55 | 9.64 | 9.46 | 9.5 | -0.63% | 226,854 | 216,453,795 |
| 2024-04-11 | 9.19 | 9.66 | 9.14 | 9.56 | +3.58% | 380,526 | 362,794,853 |
| 2024-04-10 | 9.16 | 9.35 | 9.13 | 9.23 | +0.33% | 230,318 | 212,855,624 |
| 2024-04-09 | 9.51 | 9.54 | 9.08 | 9.2 | -3.16% | 341,933 | 316,155,050 |
| 2024-04-08 | 9.54 | 9.72 | 9.49 | 9.5 | -1.14% | 309,817 | 296,973,270 |
| 2024-04-03 | 9.64 | 9.8 | 9.38 | 9.61 | +0.21% | 519,455 | 495,189,612 |
| 2024-04-02 | 9.5 | 9.65 | 9.46 | 9.59 | +1.16% | 283,405 | 270,587,421 |
| 2024-04-01 | 9.58 | 9.67 | 9.45 | 9.48 | -0.94% | 318,522 | 304,298,379 |
| 2024-03-29 | 9.16 | 9.58 | 9.12 | 9.57 | +4.93% | 468,783 | 442,021,525 |
| 2024-03-28 | 8.95 | 9.18 | 8.82 | 9.12 | +1.79% | 286,341 | 258,617,082 |
| 2024-03-27 | 8.98 | 9.11 | 8.95 | 8.96 | -0.67% | 179,802 | 162,403,657 |
| 2024-03-26 | 9.07 | 9.12 | 8.97 | 9.02 | -0.77% | 134,510 | 121,506,897 |
| 2024-03-25 | 8.91 | 9.27 | 8.85 | 9.09 | +1.91% | 282,328 | 257,343,579 |
| 2024-03-22 | 9.14 | 9.14 | 8.88 | 8.92 | -2.3% | 268,242 | 240,860,402 |
| 2024-03-21 | 9.12 | 9.24 | 9.09 | 9.13 | +0.33% | 226,961 | 207,819,147 |
| 2024-03-20 | 8.9 | 9.18 | 8.86 | 9.1 | +2.13% | 349,407 | 316,490,519 |
| 2024-03-19 | 8.9 | 9.05 | 8.83 | 8.91 | 0% | 330,410 | 295,590,650 |
| 2024-03-18 | 8.74 | 8.94 | 8.52 | 8.91 | +1.95% | 381,094 | 335,089,989 |
| 2024-03-15 | 8.66 | 8.78 | 8.58 | 8.74 | +0.81% | 295,720 | 257,030,943 |
| 2024-03-14 | 8.46 | 8.76 | 8.38 | 8.67 | +1.88% | 459,525 | 397,232,278 |
| 2024-03-13 | 8.59 | 8.59 | 8.16 | 8.51 | -0.82% | 731,505 | 614,725,206 |
| 2024-03-12 | 9.13 | 9.18 | 8.47 | 8.58 | -6.23% | 759,957 | 663,106,949 |
| 2024-03-11 | 9.53 | 9.72 | 9 | 9.15 | -3.07% | 520,426 | 480,844,354 |
| 2024-03-08 | 9.21 | 9.46 | 9.17 | 9.44 | +2.72% | 346,590 | 323,623,959 |
| 2024-03-07 | 9.33 | 9.51 | 9.14 | 9.19 | -1.61% | 439,547 | 409,906,524 |
| 2024-03-06 | 9.3 | 9.45 | 9.27 | 9.34 | +0.32% | 388,142 | 364,037,364 |
| 2024-03-05 | 9.3 | 9.45 | 9.17 | 9.31 | -0.32% | 470,142 | 437,281,467 |
| 2024-03-04 | 9.36 | 9.57 | 9.26 | 9.34 | -1.06% | 403,635 | 379,127,620 |
| 2024-03-01 | 8.97 | 9.5 | 8.86 | 9.44 | +5.47% | 764,844 | 709,961,975 |
| 2024-02-29 | 8.55 | 8.98 | 8.53 | 8.95 | +3.83% | 433,572 | 382,698,934 |
| 2024-02-28 | 8.57 | 8.88 | 8.46 | 8.62 | +0.23% | 402,209 | 347,392,464 |
| 2024-02-27 | 8.52 | 8.69 | 8.5 | 8.6 | +0.58% | 243,256 | 208,923,919 |
| 2024-02-26 | 8.79 | 8.82 | 8.49 | 8.55 | -3.17% | 301,929 | 260,309,926 |
| 2024-02-23 | 8.76 | 8.87 | 8.53 | 8.83 | +0.91% | 310,012 | 270,419,143 |
| 2024-02-22 | 8.7 | 8.83 | 8.6 | 8.75 | -0.11% | 206,165 | 180,029,454 |
| 2024-02-21 | 8.87 | 8.99 | 8.73 | 8.76 | -1.35% | 245,227 | 217,539,754 |
| 2024-02-20 | 8.7 | 9.04 | 8.59 | 8.88 | +2.3% | 391,067 | 347,782,098 |
| 2024-02-19 | 8.8 | 8.83 | 8.4 | 8.68 | -1.14% | 432,893 | 374,677,983 |
| 2024-02-08 | 8.69 | 9.02 | 8.68 | 8.78 | +0.92% | 531,322 | 472,872,884 |
| 2024-02-07 | 8.55 | 8.72 | 8.55 | 8.7 | +0.69% | 473,539 | 409,852,378 |
| 2024-02-06 | 8.19 | 8.68 | 8.15 | 8.64 | +4.47% | 484,061 | 411,599,529 |
| 2024-02-05 | 8.12 | 8.41 | 7.94 | 8.27 | +1.35% | 430,254 | 350,631,450 |
| 2024-02-02 | 7.93 | 8.2 | 7.77 | 8.16 | +2.77% | 348,276 | 281,339,310 |
| 2024-02-01 | 7.96 | 8.1 | 7.9 | 7.94 | -0.63% | 229,770 | 183,391,561 |
| 2024-01-31 | 7.86 | 8.13 | 7.84 | 7.99 | -0.62% | 357,365 | 285,675,117 |
| 2024-01-30 | 8.23 | 8.28 | 8 | 8.04 | -2.66% | 233,679 | 190,335,517 |
| 2024-01-29 | 8.38 | 8.4 | 8.19 | 8.26 | -1.2% | 271,131 | 224,705,541 |
| 2024-01-26 | 8.59 | 8.65 | 8.32 | 8.36 | -1.99% | 486,100 | 410,196,356 |
| 2024-01-25 | 8.17 | 8.55 | 8.13 | 8.53 | +4.41% | 548,548 | 461,768,787 |
| 2024-01-24 | 7.88 | 8.2 | 7.88 | 8.17 | +3.81% | 324,507 | 261,332,848 |
| 2024-01-23 | 7.76 | 7.96 | 7.72 | 7.87 | +0.9% | 240,881 | 189,581,763 |
| 2024-01-22 | 8.04 | 8.06 | 7.8 | 7.8 | -2.99% | 255,184 | 202,234,925 |
| 2024-01-19 | 8.1 | 8.14 | 8 | 8.04 | -0.62% | 133,596 | 107,649,369 |
| 2024-01-18 | 8.1 | 8.13 | 7.86 | 8.09 | -0.74% | 287,074 | 229,232,238 |
| 2024-01-17 | 8.27 | 8.31 | 8.15 | 8.15 | -1.45% | 286,715 | 236,112,861 |
| 2024-01-16 | 8.33 | 8.38 | 8.2 | 8.27 | -1.08% | 285,498 | 236,500,316 |
| 2024-01-15 | 8.34 | 8.44 | 8.26 | 8.36 | +0.12% | 267,078 | 222,780,344 |
| 2024-01-12 | 8.28 | 8.5 | 8.25 | 8.35 | +0.72% | 368,302 | 308,413,185 |
| 2024-01-11 | 8.04 | 8.42 | 8.03 | 8.29 | +2.73% | 624,872 | 516,466,604 |
| 2024-01-10 | 8.02 | 8.12 | 7.97 | 8.07 | +0.25% | 296,444 | 239,179,478 |
| 2024-01-09 | 7.75 | 8.08 | 7.74 | 8.05 | +3.07% | 295,973 | 235,536,518 |
| 2024-01-08 | 7.96 | 8.08 | 7.78 | 7.81 | -1.76% | 283,221 | 223,616,781 |
| 2024-01-05 | 7.9 | 8.32 | 7.87 | 7.95 | +0.76% | 432,107 | 351,132,031 |
| 2024-01-04 | 7.9 | 7.94 | 7.8 | 7.89 | -0.25% | 154,119 | 121,168,713 |
| 2024-01-03 | 7.79 | 7.97 | 7.76 | 7.91 | +1.02% | 187,261 | 147,583,055 |
| 2024-01-02 | 7.65 | 7.93 | 7.64 | 7.83 | +2.35% | 234,005 | 182,813,470 |
| 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：