股票概览
9.02
-2.49%
-0.23
9.19
开盘价
9.21
最高价
8.98
最低价
54,145
成交量
数据更新至: 2024-05-20
技术指标
9.07
MA5 (5日均线)
9.00
MA10 (10日均线)
8.99
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 | 9.19 | 9.21 | 8.98 | 9.02 | -2.49% | 54,145 | 49,084,108 |
| 2024-05-17 | 9.19 | 9.26 | 9.1 | 9.25 | +0.65% | 64,911 | 59,614,328 |
| 2024-05-16 | 8.99 | 9.19 | 8.95 | 9.19 | +2.8% | 68,873 | 62,823,098 |
| 2024-05-15 | 8.93 | 9.09 | 8.85 | 8.94 | -0.33% | 36,237 | 32,540,640 |
| 2024-05-14 | 8.83 | 8.97 | 8.78 | 8.97 | +1.82% | 33,739 | 30,025,194 |
| 2024-05-13 | 8.89 | 8.9 | 8.7 | 8.81 | -1.34% | 30,782 | 27,058,011 |
| 2024-05-10 | 8.94 | 8.99 | 8.84 | 8.93 | -0.22% | 30,579 | 27,186,210 |
| 2024-05-09 | 8.85 | 8.98 | 8.84 | 8.95 | +1.13% | 35,009 | 31,165,076 |
| 2024-05-08 | 9.1 | 9.1 | 8.81 | 8.85 | -2.85% | 45,564 | 40,583,660 |
| 2024-05-07 | 9.06 | 9.18 | 9 | 9.11 | +0.22% | 51,495 | 46,863,316 |
| 2024-05-06 | 9 | 9.09 | 8.97 | 9.09 | +2.02% | 55,851 | 50,517,360 |
| 2024-04-30 | 9.1 | 9.12 | 8.86 | 8.91 | -2.09% | 65,213 | 58,275,308 |
| 2024-04-29 | 9.24 | 9.24 | 8.97 | 9.1 | -1.3% | 89,299 | 81,178,057 |
| 2024-04-26 | 9.31 | 9.44 | 9.14 | 9.22 | -2.43% | 143,778 | 133,601,626 |
| 2024-04-25 | 9.02 | 9.67 | 9.02 | 9.45 | +4.19% | 182,021 | 169,431,232 |
| 2024-04-24 | 9.33 | 9.52 | 9.03 | 9.07 | +1.45% | 191,373 | 177,001,009 |
| 2024-04-23 | 8.51 | 9.02 | 8.5 | 8.94 | +5.67% | 112,131 | 98,903,917 |
| 2024-04-22 | 8.61 | 8.72 | 8.42 | 8.46 | -2.98% | 74,462 | 63,596,660 |
| 2024-04-19 | 8.3 | 9.12 | 8.3 | 8.72 | -0.8% | 158,624 | 136,525,760 |
| 2024-04-18 | 8.63 | 9.12 | 8.44 | 8.79 | +6.03% | 157,958 | 140,241,927 |
| 2024-04-17 | 7.76 | 8.29 | 7.75 | 8.29 | +8.08% | 43,782 | 35,429,710 |
| 2024-04-16 | 8.1 | 8.12 | 7.56 | 7.67 | -5.31% | 51,497 | 39,897,701 |
| 2024-04-15 | 8.58 | 8.58 | 7.99 | 8.1 | -4.26% | 38,259 | 31,297,955 |
| 2024-04-12 | 8.61 | 8.7 | 8.46 | 8.46 | -1.97% | 21,724 | 18,603,448 |
| 2024-04-11 | 8.43 | 8.72 | 8.43 | 8.63 | +1.29% | 22,092 | 19,039,990 |
| 2024-04-10 | 8.77 | 8.77 | 8.45 | 8.52 | -2.52% | 29,024 | 24,865,206 |
| 2024-04-09 | 8.66 | 8.83 | 8.66 | 8.74 | +1.04% | 19,909 | 17,373,019 |
| 2024-04-08 | 8.96 | 8.96 | 8.65 | 8.65 | -3.46% | 33,608 | 29,431,237 |
| 2024-04-03 | 9.03 | 9.04 | 8.81 | 8.96 | -0.88% | 29,531 | 26,351,276 |
| 2024-04-02 | 9 | 9.06 | 8.92 | 9.04 | +0.56% | 37,158 | 33,437,223 |
| 2024-04-01 | 8.86 | 8.99 | 8.75 | 8.99 | +2.04% | 42,895 | 38,301,572 |
| 2024-03-29 | 8.68 | 8.85 | 8.64 | 8.81 | +1.97% | 38,429 | 33,660,588 |
| 2024-03-28 | 8.44 | 8.72 | 8.41 | 8.64 | +2.73% | 36,036 | 31,004,140 |
| 2024-03-27 | 8.8 | 8.84 | 8.41 | 8.41 | -4.43% | 45,057 | 38,665,393 |
| 2024-03-26 | 8.64 | 8.8 | 8.53 | 8.8 | +1.62% | 39,725 | 34,461,646 |
| 2024-03-25 | 8.82 | 8.93 | 8.64 | 8.66 | -2.7% | 40,271 | 35,503,740 |
| 2024-03-22 | 9.12 | 9.18 | 8.86 | 8.9 | -2.94% | 60,511 | 54,263,510 |
| 2024-03-21 | 9.18 | 9.24 | 9.06 | 9.17 | +0.99% | 76,915 | 70,486,290 |
| 2024-03-20 | 9 | 9.09 | 8.99 | 9.08 | +0.44% | 48,702 | 44,096,871 |
| 2024-03-19 | 9.06 | 9.25 | 9.03 | 9.04 | -0.77% | 65,335 | 59,429,649 |
| 2024-03-18 | 9 | 9.14 | 8.95 | 9.11 | +0.77% | 70,729 | 64,039,658 |
| 2024-03-15 | 8.96 | 9.16 | 8.85 | 9.04 | +2.26% | 71,623 | 64,546,442 |
| 2024-03-14 | 8.93 | 8.97 | 8.72 | 8.84 | -1.01% | 51,544 | 45,653,504 |
| 2024-03-13 | 9.06 | 9.06 | 8.9 | 8.93 | -1.43% | 62,908 | 56,389,885 |
| 2024-03-12 | 8.99 | 9.08 | 8.95 | 9.06 | 0% | 69,929 | 62,987,771 |
| 2024-03-11 | 8.89 | 9.16 | 8.76 | 9.06 | +1.46% | 93,616 | 83,772,804 |
| 2024-03-08 | 8.75 | 9.01 | 8.69 | 8.93 | +1.71% | 83,819 | 74,194,207 |
| 2024-03-07 | 8.92 | 9.03 | 8.76 | 8.78 | -3.3% | 121,191 | 107,849,499 |
| 2024-03-06 | 9.19 | 9.36 | 8.86 | 9.08 | -2.99% | 210,425 | 189,539,421 |
| 2024-03-05 | 8.4 | 9.36 | 8.31 | 9.36 | +9.99% | 212,379 | 193,127,482 |
| 2024-03-04 | 8.34 | 8.64 | 8.16 | 8.51 | +1.31% | 65,566 | 55,249,658 |
| 2024-03-01 | 8.36 | 8.44 | 8.27 | 8.4 | +1.45% | 38,802 | 32,385,756 |
| 2024-02-29 | 7.95 | 8.28 | 7.95 | 8.28 | +2.73% | 50,749 | 41,495,275 |
| 2024-02-28 | 8.57 | 8.82 | 8.04 | 8.06 | -6.28% | 77,144 | 65,386,075 |
| 2024-02-27 | 8.37 | 8.6 | 8.32 | 8.6 | +2.38% | 52,221 | 44,316,229 |
| 2024-02-26 | 8.55 | 8.56 | 8.3 | 8.4 | -1.52% | 73,019 | 61,479,231 |
| 2024-02-23 | 8.23 | 8.58 | 8.14 | 8.53 | +3.27% | 83,418 | 69,490,598 |
| 2024-02-22 | 8.2 | 8.4 | 8.07 | 8.26 | +3.9% | 70,274 | 57,916,093 |
| 2024-02-21 | 7.8 | 8.16 | 7.76 | 7.95 | +0.63% | 58,915 | 47,138,810 |
| 2024-02-20 | 7.78 | 7.96 | 7.62 | 7.9 | +1.15% | 52,765 | 41,356,047 |
| 2024-02-19 | 7.7 | 7.88 | 7.6 | 7.81 | +3.72% | 62,968 | 48,854,634 |
| 2024-02-08 | 7 | 7.53 | 6.75 | 7.53 | +8.03% | 92,331 | 66,026,851 |
| 2024-02-07 | 7.23 | 7.28 | 6.87 | 6.97 | -3.19% | 66,962 | 47,275,434 |
| 2024-02-06 | 6.81 | 7.44 | 6.5 | 7.2 | +0.56% | 70,493 | 48,762,721 |
| 2024-02-05 | 7.83 | 7.86 | 7.16 | 7.16 | -10.05% | 65,212 | 47,522,161 |
| 2024-02-02 | 8.3 | 8.56 | 7.67 | 7.96 | -4.1% | 46,901 | 38,044,213 |
| 2024-02-01 | 8.66 | 8.72 | 8.28 | 8.3 | -5.14% | 52,169 | 44,003,975 |
| 2024-01-31 | 9.02 | 9.18 | 8.69 | 8.75 | -4.27% | 32,463 | 28,867,251 |
| 2024-01-30 | 9.28 | 9.4 | 9.11 | 9.14 | -2.35% | 31,134 | 28,743,876 |
| 2024-01-29 | 9.69 | 9.8 | 9.36 | 9.36 | -3.21% | 39,154 | 37,376,868 |
| 2024-01-26 | 9.47 | 9.82 | 9.41 | 9.67 | +2.11% | 51,271 | 49,734,234 |
| 2024-01-25 | 8.96 | 9.49 | 8.96 | 9.47 | +5.46% | 51,622 | 48,084,898 |
| 2024-01-24 | 8.75 | 9 | 8.65 | 8.98 | +2.63% | 40,292 | 35,604,631 |
| 2024-01-23 | 8.6 | 8.77 | 8.44 | 8.75 | +0.69% | 38,626 | 33,310,943 |
| 2024-01-22 | 9.18 | 9.31 | 8.56 | 8.69 | -5.85% | 44,483 | 39,527,198 |
| 2024-01-19 | 9.22 | 9.32 | 9.14 | 9.23 | 0% | 34,970 | 32,333,051 |
| 2024-01-18 | 9.42 | 9.5 | 8.99 | 9.23 | -2.53% | 63,408 | 58,214,030 |
| 2024-01-17 | 9.87 | 9.88 | 9.47 | 9.47 | -4.05% | 45,567 | 44,063,991 |
| 2024-01-16 | 9.99 | 10.03 | 9.76 | 9.87 | -1.1% | 41,178 | 40,579,579 |
| 2024-01-15 | 10.08 | 10.2 | 9.94 | 9.98 | -1.48% | 40,466 | 40,508,186 |
| 2024-01-12 | 10.26 | 10.4 | 10.11 | 10.13 | -1.36% | 38,233 | 39,169,720 |
| 2024-01-11 | 10.13 | 10.28 | 10.08 | 10.27 | +1.38% | 38,396 | 39,173,097 |
| 2024-01-10 | 10.37 | 10.43 | 10.11 | 10.13 | -2.88% | 43,905 | 44,966,057 |
| 2024-01-09 | 10.42 | 10.59 | 10.28 | 10.43 | -0.19% | 50,127 | 52,252,194 |
| 2024-01-08 | 10.58 | 10.76 | 10.45 | 10.45 | -1.23% | 57,295 | 60,730,803 |
| 2024-01-05 | 10.91 | 10.95 | 10.53 | 10.58 | -3.29% | 71,669 | 76,929,564 |
| 2024-01-04 | 10.76 | 10.98 | 10.66 | 10.94 | +1.67% | 96,220 | 104,787,016 |
| 2024-01-03 | 10.75 | 10.89 | 10.61 | 10.76 | -0.37% | 62,143 | 66,726,849 |
| 2024-01-02 | 10.81 | 10.98 | 10.78 | 10.8 | +0.19% | 95,292 | 103,465,364 |
| 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：