股票概览
9.07
-2.79%
-0.26
9.22
开盘价
9.32
最高价
8.96
最低价
67,768
成交量
数据更新至: 2024-05-20
技术指标
9.19
MA5 (5日均线)
9.32
MA10 (10日均线)
9.30
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 | 9.22 | 9.32 | 8.96 | 9.07 | -2.79% | 67,768 | 61,599,032 |
| 2024-05-17 | 9.16 | 9.36 | 9.16 | 9.33 | +1.19% | 40,100 | 37,244,879 |
| 2024-05-16 | 9.02 | 9.33 | 9.02 | 9.22 | +1.1% | 42,031 | 38,812,994 |
| 2024-05-15 | 9.18 | 9.38 | 9.02 | 9.12 | -0.98% | 46,624 | 43,053,211 |
| 2024-05-14 | 9.17 | 9.35 | 9.09 | 9.21 | +0.55% | 37,604 | 34,550,314 |
| 2024-05-13 | 9.15 | 9.5 | 8.83 | 9.16 | -0.33% | 77,718 | 71,341,600 |
| 2024-05-10 | 9.51 | 9.51 | 9.16 | 9.19 | -3.47% | 80,415 | 74,469,012 |
| 2024-05-09 | 9.6 | 9.66 | 9.47 | 9.52 | -0.63% | 62,640 | 59,747,426 |
| 2024-05-08 | 9.85 | 10.1 | 9.58 | 9.58 | -2.34% | 96,855 | 94,557,378 |
| 2024-05-07 | 9.55 | 9.81 | 9.44 | 9.81 | +1.87% | 118,601 | 114,514,141 |
| 2024-05-06 | 9.49 | 9.69 | 9.47 | 9.63 | +0.94% | 88,166 | 84,179,105 |
| 2024-04-30 | 9.73 | 9.81 | 9.32 | 9.54 | -2.45% | 116,323 | 110,864,430 |
| 2024-04-29 | 10.15 | 10.15 | 9.66 | 9.78 | -4.02% | 198,283 | 193,789,024 |
| 2024-04-26 | 9.09 | 10.19 | 8.92 | 10.19 | +10.04% | 212,781 | 210,891,027 |
| 2024-04-25 | 9.18 | 9.34 | 9.1 | 9.26 | +0.43% | 40,738 | 37,696,584 |
| 2024-04-24 | 8.9 | 9.35 | 8.81 | 9.22 | +4.3% | 52,058 | 47,659,314 |
| 2024-04-23 | 8.63 | 8.88 | 8.63 | 8.84 | +2.91% | 42,027 | 36,934,683 |
| 2024-04-22 | 8.7 | 8.81 | 8.33 | 8.59 | -3.27% | 46,393 | 39,761,305 |
| 2024-04-19 | 8.89 | 9 | 8.7 | 8.88 | -0.22% | 41,412 | 36,586,629 |
| 2024-04-18 | 8.75 | 9.15 | 8.4 | 8.9 | +2.42% | 73,202 | 64,604,293 |
| 2024-04-17 | 7.94 | 8.7 | 7.94 | 8.69 | +9.03% | 80,320 | 68,421,620 |
| 2024-04-16 | 8.85 | 8.85 | 7.97 | 7.97 | -9.94% | 69,632 | 56,321,219 |
| 2024-04-15 | 9.64 | 9.68 | 8.74 | 8.85 | -8.57% | 85,740 | 77,388,618 |
| 2024-04-12 | 9.66 | 9.93 | 9.59 | 9.68 | +0.21% | 43,784 | 42,863,023 |
| 2024-04-11 | 9.57 | 9.88 | 9.56 | 9.66 | -0.41% | 31,832 | 31,027,570 |
| 2024-04-10 | 10.11 | 10.12 | 9.54 | 9.7 | -3.87% | 56,414 | 54,960,533 |
| 2024-04-09 | 9.97 | 10.11 | 9.87 | 10.09 | +1.2% | 38,735 | 38,753,877 |
| 2024-04-08 | 10.24 | 10.31 | 9.96 | 9.97 | -3.11% | 49,395 | 49,561,347 |
| 2024-04-03 | 10.45 | 10.59 | 10.15 | 10.29 | -2.46% | 49,681 | 51,061,034 |
| 2024-04-02 | 10.74 | 10.74 | 10.46 | 10.55 | -1.49% | 46,690 | 49,282,571 |
| 2024-04-01 | 10.55 | 10.85 | 10.55 | 10.71 | +1.52% | 76,668 | 81,898,615 |
| 2024-03-29 | 10.39 | 10.55 | 10.22 | 10.55 | +1.34% | 79,762 | 83,045,254 |
| 2024-03-28 | 9.9 | 10.45 | 9.85 | 10.41 | +5.26% | 96,774 | 99,297,666 |
| 2024-03-27 | 10.54 | 10.65 | 9.89 | 9.89 | -6.17% | 83,715 | 84,867,005 |
| 2024-03-26 | 10.43 | 10.72 | 10.29 | 10.54 | +0.29% | 86,332 | 90,803,293 |
| 2024-03-25 | 11 | 11.1 | 10.51 | 10.51 | -6.16% | 133,383 | 144,684,983 |
| 2024-03-22 | 11.6 | 11.64 | 11.16 | 11.2 | -4.19% | 137,843 | 156,210,418 |
| 2024-03-21 | 11.83 | 11.98 | 11.54 | 11.69 | -2.34% | 182,103 | 213,273,809 |
| 2024-03-20 | 12.27 | 12.6 | 11.82 | 11.97 | -2.44% | 295,606 | 355,683,846 |
| 2024-03-19 | 11.16 | 12.27 | 11.06 | 12.27 | +10.04% | 273,919 | 317,864,761 |
| 2024-03-18 | 10.9 | 11.2 | 10.71 | 11.15 | +3.15% | 151,061 | 165,461,759 |
| 2024-03-15 | 10.85 | 10.96 | 10.58 | 10.81 | +0.65% | 109,707 | 118,264,468 |
| 2024-03-14 | 11 | 11.19 | 10.61 | 10.74 | -5.04% | 177,030 | 191,862,479 |
| 2024-03-13 | 11 | 11.96 | 10.82 | 11.31 | +2.54% | 270,524 | 311,502,543 |
| 2024-03-12 | 11.23 | 11.28 | 10.85 | 11.03 | -2.3% | 169,632 | 186,264,757 |
| 2024-03-11 | 11.2 | 11.6 | 11.1 | 11.29 | +0.44% | 247,153 | 280,273,311 |
| 2024-03-08 | 10.61 | 11.52 | 10.56 | 11.24 | +5.94% | 298,394 | 330,839,474 |
| 2024-03-07 | 11.13 | 11.35 | 10.6 | 10.61 | -9.93% | 309,041 | 338,684,779 |
| 2024-03-06 | 11.85 | 12.37 | 11.78 | 11.78 | -10.01% | 472,726 | 563,905,302 |
| 2024-03-05 | 12.21 | 13.09 | 11.4 | 13.09 | +10% | 519,462 | 657,998,954 |
| 2024-03-04 | 14.28 | 14.28 | 11.68 | 11.9 | -8.32% | 434,421 | 563,342,657 |
| 2024-03-01 | 12.98 | 12.98 | 12.98 | 12.98 | +10% | 100,112 | 129,945,168 |
| 2024-02-29 | 11.5 | 11.8 | 10 | 11.8 | +9.97% | 214,521 | 234,891,564 |
| 2024-02-28 | 10.45 | 10.73 | 10.44 | 10.73 | +10.05% | 89,109 | 95,212,594 |
| 2024-02-27 | 8.92 | 9.75 | 8.75 | 9.75 | +10.05% | 96,663 | 89,135,875 |
| 2024-02-26 | 9.05 | 9.2 | 8.82 | 8.86 | -4.32% | 115,382 | 103,925,468 |
| 2024-02-23 | 9.34 | 9.45 | 8.83 | 9.26 | +4.75% | 145,141 | 131,077,518 |
| 2024-02-22 | 8 | 8.84 | 8 | 8.84 | +9.95% | 33,721 | 29,270,925 |
| 2024-02-21 | 7.72 | 8.25 | 7.5 | 8.04 | +4.69% | 74,939 | 60,005,409 |
| 2024-02-20 | 7.63 | 7.76 | 7.3 | 7.68 | +3.23% | 84,815 | 63,573,935 |
| 2024-02-19 | 7 | 7.44 | 7 | 7.44 | +10.06% | 66,069 | 48,037,749 |
| 2024-02-08 | 6.16 | 6.81 | 5.57 | 6.76 | +9.21% | 114,152 | 70,818,091 |
| 2024-02-07 | 6.7 | 6.74 | 6.17 | 6.19 | -9.64% | 121,301 | 76,360,199 |
| 2024-02-06 | 6.68 | 7.14 | 6.62 | 6.85 | -6.93% | 87,419 | 58,740,438 |
| 2024-02-05 | 8.21 | 8.3 | 7.36 | 7.36 | -10.02% | 74,693 | 56,267,943 |
| 2024-02-02 | 8.98 | 9.18 | 7.94 | 8.18 | -7.26% | 60,818 | 51,418,319 |
| 2024-02-01 | 9.02 | 9.13 | 8.59 | 8.82 | -2% | 60,933 | 53,667,655 |
| 2024-01-31 | 9.92 | 9.92 | 8.94 | 9 | -8.26% | 55,460 | 51,789,865 |
| 2024-01-30 | 10.42 | 10.54 | 9.8 | 9.81 | -6.12% | 30,631 | 30,893,632 |
| 2024-01-29 | 11.09 | 11.09 | 10.41 | 10.45 | -3.6% | 32,321 | 34,263,021 |
| 2024-01-26 | 11.24 | 11.24 | 10.8 | 10.84 | -1.19% | 27,239 | 29,823,202 |
| 2024-01-25 | 10.38 | 10.97 | 10.33 | 10.97 | +5.99% | 39,738 | 42,583,023 |
| 2024-01-24 | 10.25 | 10.4 | 9.88 | 10.35 | +1.87% | 41,070 | 41,754,136 |
| 2024-01-23 | 10.33 | 10.5 | 10.02 | 10.16 | -1.93% | 46,426 | 47,294,265 |
| 2024-01-22 | 11.18 | 11.28 | 10.3 | 10.36 | -7.66% | 39,469 | 42,510,688 |
| 2024-01-19 | 11.5 | 11.55 | 11.18 | 11.22 | -1.49% | 20,012 | 22,634,453 |
| 2024-01-18 | 11.47 | 11.6 | 11.1 | 11.39 | -0.7% | 28,240 | 31,935,533 |
| 2024-01-17 | 11.79 | 11.85 | 11.47 | 11.47 | -2.71% | 17,019 | 19,861,274 |
| 2024-01-16 | 11.89 | 12.02 | 11.62 | 11.79 | -0.76% | 21,158 | 24,913,055 |
| 2024-01-15 | 12 | 12 | 11.7 | 11.88 | -0.25% | 15,429 | 18,270,693 |
| 2024-01-12 | 12.19 | 12.2 | 11.88 | 11.91 | -1.81% | 14,736 | 17,767,751 |
| 2024-01-11 | 11.83 | 12.17 | 11.79 | 12.13 | +2.54% | 18,369 | 22,081,447 |
| 2024-01-10 | 12.17 | 12.17 | 11.79 | 11.83 | -2.39% | 20,564 | 24,492,065 |
| 2024-01-09 | 12.11 | 12.27 | 12.03 | 12.12 | +0.5% | 20,840 | 25,314,410 |
| 2024-01-08 | 12.35 | 12.35 | 12.03 | 12.06 | -2.11% | 20,220 | 24,526,466 |
| 2024-01-05 | 12.66 | 12.68 | 12.24 | 12.32 | -2.22% | 13,900 | 17,317,868 |
| 2024-01-04 | 12.69 | 12.69 | 12.47 | 12.6 | -0.16% | 20,174 | 25,359,272 |
| 2024-01-03 | 12.75 | 12.78 | 12.47 | 12.62 | -1.1% | 17,210 | 21,666,272 |
| 2024-01-02 | 12.72 | 12.83 | 12.6 | 12.76 | +1.43% | 22,408 | 28,540,267 |
| 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：