股票概览
9.72
+3.4%
+0.32
9.38
开盘价
9.82
最高价
9.33
最低价
563,479
成交量
数据更新至: 2024-05-20
技术指标
9.37
MA5 (5日均线)
9.42
MA10 (10日均线)
9.36
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 | 9.38 | 9.82 | 9.33 | 9.72 | +3.4% | 563,479 | 546,021,199 |
| 2024-05-17 | 9.23 | 9.43 | 9.15 | 9.4 | +1.62% | 332,628 | 310,592,250 |
| 2024-05-16 | 9.24 | 9.4 | 9.22 | 9.25 | +0.54% | 263,474 | 244,873,162 |
| 2024-05-15 | 9.24 | 9.37 | 9.16 | 9.2 | -0.86% | 188,239 | 174,338,947 |
| 2024-05-14 | 9.23 | 9.38 | 9.21 | 9.28 | +0.32% | 192,043 | 178,168,274 |
| 2024-05-13 | 9.33 | 9.4 | 9.19 | 9.25 | -1.7% | 248,691 | 230,596,867 |
| 2024-05-10 | 9.63 | 9.64 | 9.36 | 9.41 | -1.16% | 228,158 | 215,462,109 |
| 2024-05-09 | 9.49 | 9.58 | 9.47 | 9.52 | +0.63% | 240,293 | 228,770,855 |
| 2024-05-08 | 9.67 | 9.69 | 9.45 | 9.46 | -2.77% | 280,795 | 267,331,278 |
| 2024-05-07 | 9.68 | 9.85 | 9.58 | 9.73 | +0.21% | 352,030 | 341,525,905 |
| 2024-05-06 | 9.88 | 9.9 | 9.67 | 9.71 | -0.72% | 421,551 | 411,025,441 |
| 2024-04-30 | 9.75 | 9.86 | 9.64 | 9.78 | +0.41% | 437,405 | 426,794,832 |
| 2024-04-29 | 9.42 | 9.76 | 9.38 | 9.74 | +3.4% | 473,698 | 457,525,038 |
| 2024-04-26 | 9.06 | 9.45 | 9.06 | 9.42 | +3.63% | 475,120 | 442,464,073 |
| 2024-04-25 | 9.18 | 9.22 | 9.04 | 9.09 | -1.41% | 280,388 | 256,064,685 |
| 2024-04-24 | 9.06 | 9.23 | 9.05 | 9.22 | +1.99% | 276,258 | 252,972,562 |
| 2024-04-23 | 8.99 | 9.11 | 8.93 | 9.04 | +1.01% | 255,939 | 230,829,235 |
| 2024-04-22 | 8.98 | 9.12 | 8.78 | 8.95 | -0.33% | 252,560 | 226,181,932 |
| 2024-04-19 | 9.1 | 9.14 | 8.91 | 8.98 | -1.75% | 292,355 | 263,453,450 |
| 2024-04-18 | 9.12 | 9.32 | 8.99 | 9.14 | 0% | 358,535 | 328,693,983 |
| 2024-04-17 | 8.8 | 9.19 | 8.8 | 9.14 | +4.82% | 392,874 | 356,253,081 |
| 2024-04-16 | 9.06 | 9.18 | 8.7 | 8.72 | -4.49% | 417,208 | 371,552,024 |
| 2024-04-15 | 9.09 | 9.27 | 8.89 | 9.13 | +1% | 442,947 | 403,846,895 |
| 2024-04-12 | 9.16 | 9.27 | 9.03 | 9.04 | -0.99% | 234,471 | 214,046,209 |
| 2024-04-11 | 9 | 9.27 | 8.98 | 9.13 | +0.88% | 282,535 | 258,851,846 |
| 2024-04-10 | 9.41 | 9.43 | 8.99 | 9.05 | -3.62% | 508,324 | 463,260,229 |
| 2024-04-09 | 9.5 | 9.58 | 9.39 | 9.39 | -1.47% | 282,655 | 266,715,312 |
| 2024-04-08 | 9.58 | 9.74 | 9.5 | 9.53 | -0.83% | 277,752 | 267,229,474 |
| 2024-04-03 | 9.79 | 9.86 | 9.58 | 9.61 | -1.94% | 237,032 | 228,712,687 |
| 2024-04-02 | 9.98 | 10 | 9.75 | 9.8 | -1.8% | 272,558 | 267,835,356 |
| 2024-04-01 | 9.93 | 10.1 | 9.93 | 9.98 | +1.11% | 329,680 | 329,813,149 |
| 2024-03-29 | 9.82 | 9.9 | 9.66 | 9.87 | 0% | 265,341 | 258,854,084 |
| 2024-03-28 | 9.55 | 9.98 | 9.54 | 9.87 | +3.03% | 431,984 | 424,749,306 |
| 2024-03-27 | 10.14 | 10.15 | 9.58 | 9.58 | -5.52% | 488,781 | 478,271,931 |
| 2024-03-26 | 10.28 | 10.51 | 9.98 | 10.14 | -1.84% | 557,287 | 568,310,216 |
| 2024-03-25 | 10.45 | 10.73 | 10.32 | 10.33 | -1.81% | 689,841 | 727,534,895 |
| 2024-03-22 | 10.47 | 10.66 | 10.39 | 10.52 | -0.09% | 641,194 | 675,265,646 |
| 2024-03-21 | 10.6 | 10.66 | 10.44 | 10.53 | -0.28% | 475,395 | 501,004,345 |
| 2024-03-20 | 10.47 | 10.63 | 10.44 | 10.56 | +0.96% | 429,810 | 453,106,013 |
| 2024-03-19 | 10.56 | 10.61 | 10.45 | 10.46 | -1.69% | 409,550 | 430,704,792 |
| 2024-03-18 | 10.4 | 10.65 | 10.37 | 10.64 | +1.82% | 607,372 | 640,186,120 |
| 2024-03-15 | 10.31 | 10.45 | 10.19 | 10.45 | +0.29% | 486,872 | 501,573,526 |
| 2024-03-14 | 10.63 | 10.7 | 10.29 | 10.42 | -2.62% | 706,325 | 739,618,918 |
| 2024-03-13 | 10.84 | 11.1 | 10.65 | 10.7 | +1.13% | 1,045,978 | 1,137,038,954 |
| 2024-03-12 | 10.75 | 10.78 | 10.51 | 10.58 | -1.49% | 518,796 | 550,751,302 |
| 2024-03-11 | 10.39 | 10.74 | 10.34 | 10.74 | +2.09% | 570,502 | 603,884,889 |
| 2024-03-08 | 10.4 | 10.55 | 10.24 | 10.52 | +2.14% | 459,130 | 477,498,133 |
| 2024-03-07 | 10.61 | 10.76 | 10.3 | 10.3 | -3.1% | 640,798 | 673,083,136 |
| 2024-03-06 | 10.63 | 10.79 | 10.44 | 10.63 | -2.39% | 920,445 | 975,418,476 |
| 2024-03-05 | 10.94 | 11.47 | 10.85 | 10.89 | +0.65% | 1,324,374 | 1,468,638,912 |
| 2024-03-04 | 11.2 | 11.26 | 10.67 | 10.82 | +0.93% | 1,044,906 | 1,137,543,970 |
| 2024-03-01 | 10.32 | 10.86 | 10.31 | 10.72 | +3.28% | 982,670 | 1,048,884,288 |
| 2024-02-29 | 10 | 10.5 | 9.97 | 10.38 | +3.28% | 719,153 | 743,143,974 |
| 2024-02-28 | 10.6 | 10.82 | 10.04 | 10.05 | -6.34% | 1,035,228 | 1,084,358,636 |
| 2024-02-27 | 9.88 | 10.93 | 9.81 | 10.73 | +7.41% | 1,254,725 | 1,301,635,872 |
| 2024-02-26 | 9.9 | 10.25 | 9.81 | 9.99 | +1.11% | 766,305 | 771,197,521 |
| 2024-02-23 | 9.87 | 10.22 | 9.47 | 9.88 | +4.99% | 900,780 | 876,924,803 |
| 2024-02-22 | 9.35 | 9.6 | 9.32 | 9.41 | +2.51% | 573,274 | 541,192,584 |
| 2024-02-21 | 9.12 | 9.41 | 9.09 | 9.18 | -0.11% | 461,528 | 427,320,859 |
| 2024-02-20 | 9.22 | 9.23 | 9.1 | 9.19 | -1.39% | 331,235 | 303,660,595 |
| 2024-02-19 | 9.39 | 9.41 | 9.11 | 9.32 | +1.53% | 520,746 | 480,975,804 |
| 2024-02-08 | 9 | 9.57 | 8.98 | 9.18 | +2.34% | 727,084 | 678,854,258 |
| 2024-02-07 | 8.3 | 9 | 8.29 | 8.97 | +8.46% | 712,967 | 626,870,606 |
| 2024-02-06 | 7.49 | 8.27 | 7.4 | 8.27 | +9.97% | 614,621 | 493,639,503 |
| 2024-02-05 | 7.99 | 7.99 | 7.25 | 7.52 | -6.58% | 555,870 | 423,846,691 |
| 2024-02-02 | 8.37 | 8.52 | 7.66 | 8.05 | -3.59% | 452,992 | 365,766,859 |
| 2024-02-01 | 8.2 | 8.57 | 8.16 | 8.35 | +0.48% | 295,112 | 246,750,049 |
| 2024-01-31 | 8.65 | 8.77 | 8.29 | 8.31 | -6.63% | 469,334 | 398,848,276 |
| 2024-01-30 | 9.18 | 9.29 | 8.88 | 8.9 | -3.89% | 322,662 | 293,151,540 |
| 2024-01-29 | 9.26 | 9.5 | 9.12 | 9.26 | +0.11% | 457,390 | 425,296,323 |
| 2024-01-26 | 9.31 | 9.42 | 9.25 | 9.25 | -0.22% | 442,907 | 412,908,009 |
| 2024-01-25 | 8.74 | 9.32 | 8.69 | 9.27 | +6.31% | 600,625 | 547,684,184 |
| 2024-01-24 | 8.61 | 8.75 | 8.35 | 8.72 | +1.63% | 295,156 | 252,612,900 |
| 2024-01-23 | 8.46 | 8.66 | 8.41 | 8.58 | +1.42% | 244,522 | 209,003,280 |
| 2024-01-22 | 8.93 | 8.96 | 8.37 | 8.46 | -5.26% | 297,861 | 257,970,398 |
| 2024-01-19 | 9.06 | 9.11 | 8.92 | 8.93 | -1.33% | 160,362 | 144,477,585 |
| 2024-01-18 | 8.87 | 9.08 | 8.66 | 9.05 | +1.69% | 319,544 | 282,398,965 |
| 2024-01-17 | 9.05 | 9.12 | 8.9 | 8.9 | -1.66% | 181,424 | 163,557,413 |
| 2024-01-16 | 9.11 | 9.11 | 8.9 | 9.05 | -0.55% | 225,110 | 202,548,380 |
| 2024-01-15 | 9.15 | 9.26 | 9.04 | 9.1 | -0.98% | 209,646 | 191,320,626 |
| 2024-01-12 | 9.31 | 9.33 | 9.17 | 9.19 | -1.5% | 165,893 | 153,278,327 |
| 2024-01-11 | 9.02 | 9.39 | 9.01 | 9.33 | +3.67% | 331,570 | 306,625,620 |
| 2024-01-10 | 9.16 | 9.17 | 8.95 | 9 | -1.42% | 272,911 | 246,653,045 |
| 2024-01-09 | 9.4 | 9.47 | 9.08 | 9.13 | -2.35% | 441,759 | 407,413,398 |
| 2024-01-08 | 9.69 | 9.7 | 9.35 | 9.35 | -3.81% | 304,150 | 287,710,821 |
| 2024-01-05 | 9.85 | 9.9 | 9.65 | 9.72 | -1.42% | 240,001 | 234,987,274 |
| 2024-01-04 | 9.86 | 9.91 | 9.75 | 9.86 | -0.4% | 203,183 | 199,834,265 |
| 2024-01-03 | 10.01 | 10.02 | 9.79 | 9.9 | -1.1% | 309,265 | 305,532,550 |
| 2024-01-02 | 10.11 | 10.12 | 10 | 10.01 | -1.09% | 234,395 | 235,635,926 |
| 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：