股票概览
9.04
+0.89%
+0.08
8.91
开盘价
9.05
最高价
8.75
最低价
735,673
成交量
数据更新至: 2024-05-20
技术指标
9.03
MA5 (5日均线)
9.10
MA10 (10日均线)
9.23
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 | 8.91 | 9.05 | 8.75 | 9.04 | +0.89% | 735,673 | 658,914,336 |
| 2024-05-17 | 8.88 | 9 | 8.77 | 8.96 | +0.56% | 512,461 | 455,724,271 |
| 2024-05-16 | 8.95 | 9.08 | 8.89 | 8.91 | -0.89% | 610,652 | 548,755,932 |
| 2024-05-15 | 9.28 | 9.41 | 8.98 | 8.99 | -2.81% | 914,957 | 838,242,512 |
| 2024-05-14 | 9.16 | 9.3 | 9.08 | 9.25 | +3.12% | 1,012,368 | 932,156,017 |
| 2024-05-13 | 9.08 | 9.09 | 8.86 | 8.97 | -1.32% | 507,763 | 455,363,582 |
| 2024-05-10 | 9.21 | 9.44 | 9.04 | 9.09 | -1.62% | 631,940 | 577,608,265 |
| 2024-05-09 | 9.14 | 9.32 | 9.11 | 9.24 | +1.54% | 541,364 | 498,563,014 |
| 2024-05-08 | 9.4 | 9.4 | 9.06 | 9.1 | -3.7% | 751,517 | 688,008,146 |
| 2024-05-07 | 9.68 | 9.8 | 9.4 | 9.45 | -2.68% | 743,064 | 709,660,913 |
| 2024-05-06 | 9.91 | 9.96 | 9.63 | 9.71 | +0.21% | 718,898 | 702,421,798 |
| 2024-04-30 | 9.76 | 9.85 | 9.6 | 9.69 | -0.72% | 543,878 | 528,134,631 |
| 2024-04-29 | 9.75 | 9.98 | 9.71 | 9.76 | +0.31% | 869,582 | 855,827,806 |
| 2024-04-26 | 9.63 | 9.83 | 9.63 | 9.73 | +1.25% | 811,791 | 790,864,487 |
| 2024-04-25 | 9.65 | 9.81 | 9.45 | 9.61 | +1.37% | 1,121,011 | 1,080,107,810 |
| 2024-04-24 | 8.94 | 9.53 | 8.92 | 9.48 | +5.69% | 1,130,771 | 1,058,138,415 |
| 2024-04-23 | 8.83 | 9.12 | 8.82 | 8.97 | +2.16% | 670,144 | 600,371,787 |
| 2024-04-22 | 8.71 | 8.93 | 8.51 | 8.78 | +0.23% | 503,623 | 440,594,005 |
| 2024-04-19 | 8.98 | 9.11 | 8.75 | 8.76 | -4.05% | 716,506 | 635,085,103 |
| 2024-04-18 | 8.97 | 9.27 | 8.83 | 9.13 | +1.11% | 769,472 | 699,462,185 |
| 2024-04-17 | 8.75 | 9.07 | 8.74 | 9.03 | +4.88% | 751,351 | 673,279,904 |
| 2024-04-16 | 8.86 | 8.95 | 8.53 | 8.61 | -3.58% | 654,526 | 569,535,399 |
| 2024-04-15 | 8.89 | 9.05 | 8.72 | 8.93 | +0.56% | 589,488 | 525,662,352 |
| 2024-04-12 | 8.97 | 9.09 | 8.85 | 8.88 | -1% | 435,847 | 390,501,541 |
| 2024-04-11 | 8.88 | 9.1 | 8.87 | 8.97 | +0.67% | 445,490 | 402,189,013 |
| 2024-04-10 | 9.09 | 9.09 | 8.88 | 8.91 | -2.94% | 469,120 | 421,050,717 |
| 2024-04-09 | 9.1 | 9.21 | 8.97 | 9.18 | +1.66% | 514,010 | 467,364,956 |
| 2024-04-08 | 9.18 | 9.23 | 9 | 9.03 | -1.63% | 488,027 | 444,286,589 |
| 2024-04-03 | 9.46 | 9.5 | 9.11 | 9.18 | -3.87% | 735,138 | 678,369,827 |
| 2024-04-02 | 9.66 | 9.69 | 9.44 | 9.55 | -2.15% | 589,316 | 561,729,077 |
| 2024-04-01 | 9.39 | 9.77 | 9.39 | 9.76 | +4.16% | 806,584 | 775,934,376 |
| 2024-03-29 | 9.47 | 9.5 | 9.09 | 9.37 | -1.47% | 798,181 | 738,952,576 |
| 2024-03-28 | 9.32 | 9.72 | 9.3 | 9.51 | +1.49% | 929,292 | 885,409,499 |
| 2024-03-27 | 10.08 | 10.1 | 9.29 | 9.37 | -6.77% | 954,879 | 919,980,585 |
| 2024-03-26 | 10.26 | 10.38 | 10.03 | 10.05 | -2.8% | 747,244 | 761,455,297 |
| 2024-03-25 | 10.78 | 11.03 | 10.31 | 10.34 | -4.61% | 1,002,341 | 1,074,860,183 |
| 2024-03-22 | 10.87 | 10.99 | 10.6 | 10.84 | -1.09% | 990,420 | 1,065,166,652 |
| 2024-03-21 | 10.8 | 11.36 | 10.8 | 10.96 | +1.95% | 1,609,377 | 1,784,475,230 |
| 2024-03-20 | 10.47 | 10.77 | 10.45 | 10.75 | +2.38% | 1,000,173 | 1,067,196,977 |
| 2024-03-19 | 10.52 | 10.79 | 10.49 | 10.5 | -0.94% | 1,099,816 | 1,172,462,072 |
| 2024-03-18 | 10.44 | 10.62 | 10.21 | 10.6 | +1.63% | 1,057,991 | 1,106,379,006 |
| 2024-03-15 | 10.23 | 10.43 | 10.14 | 10.43 | +1.36% | 668,975 | 688,391,043 |
| 2024-03-14 | 10.55 | 10.56 | 10.13 | 10.29 | -3.83% | 1,011,927 | 1,046,326,927 |
| 2024-03-13 | 10.39 | 10.94 | 10.31 | 10.7 | +3.78% | 1,627,398 | 1,730,204,292 |
| 2024-03-12 | 10.4 | 10.59 | 10.2 | 10.31 | -0.67% | 937,578 | 975,314,606 |
| 2024-03-11 | 9.98 | 10.4 | 9.88 | 10.38 | +3.08% | 843,506 | 858,540,327 |
| 2024-03-08 | 10 | 10.13 | 9.85 | 10.07 | +0.6% | 765,273 | 764,527,532 |
| 2024-03-07 | 10.33 | 10.7 | 10 | 10.01 | -2.91% | 985,892 | 1,019,403,079 |
| 2024-03-06 | 10.29 | 10.45 | 10.11 | 10.31 | -1.34% | 903,961 | 929,865,523 |
| 2024-03-05 | 10.8 | 10.85 | 10.29 | 10.45 | -4.57% | 1,556,105 | 1,637,270,783 |
| 2024-03-04 | 10.9 | 11.08 | 10.69 | 10.95 | +0.18% | 1,101,385 | 1,196,915,813 |
| 2024-03-01 | 10.9 | 11.02 | 10.71 | 10.93 | +0.64% | 1,105,825 | 1,203,905,962 |
| 2024-02-29 | 10.35 | 10.93 | 10.35 | 10.86 | +4.02% | 1,088,491 | 1,169,337,438 |
| 2024-02-28 | 11.59 | 11.74 | 10.35 | 10.44 | -8.5% | 1,975,059 | 2,210,468,693 |
| 2024-02-27 | 10.63 | 11.42 | 10.59 | 11.41 | +5.94% | 1,659,546 | 1,843,330,749 |
| 2024-02-26 | 10.9 | 10.97 | 10.67 | 10.77 | -2.8% | 1,088,590 | 1,175,426,454 |
| 2024-02-23 | 10.88 | 11.08 | 10.66 | 11.08 | +2.4% | 1,236,332 | 1,344,535,066 |
| 2024-02-22 | 10.87 | 11.05 | 10.66 | 10.82 | +1.31% | 943,839 | 1,021,706,549 |
| 2024-02-21 | 10.62 | 11.25 | 10.55 | 10.68 | -2.11% | 1,338,687 | 1,453,014,726 |
| 2024-02-20 | 11.04 | 11.22 | 10.74 | 10.91 | -3.54% | 1,269,254 | 1,389,184,718 |
| 2024-02-19 | 11 | 11.36 | 10.55 | 11.31 | +6.9% | 1,720,836 | 1,900,131,649 |
| 2024-02-08 | 10.55 | 10.91 | 10.36 | 10.58 | +1.05% | 1,296,024 | 1,380,115,659 |
| 2024-02-07 | 10.18 | 10.65 | 10.13 | 10.47 | +1.55% | 1,272,612 | 1,323,814,136 |
| 2024-02-06 | 9 | 10.5 | 8.91 | 10.31 | +9.91% | 1,534,287 | 1,495,643,517 |
| 2024-02-05 | 9.51 | 9.87 | 8.91 | 9.38 | -3.3% | 1,219,740 | 1,141,234,430 |
| 2024-02-02 | 9.65 | 10.18 | 9.39 | 9.7 | +2% | 1,301,516 | 1,275,502,889 |
| 2024-02-01 | 9.08 | 9.92 | 8.64 | 9.51 | +1.82% | 1,212,253 | 1,137,155,873 |
| 2024-01-31 | 9.35 | 9.78 | 9.28 | 9.34 | -1.79% | 1,018,458 | 970,471,899 |
| 2024-01-30 | 9.93 | 10.11 | 9.41 | 9.51 | -6.67% | 1,075,425 | 1,044,303,188 |
| 2024-01-29 | 9.93 | 10.38 | 9.33 | 10.19 | +2.1% | 1,459,496 | 1,432,851,532 |
| 2024-01-26 | 10.19 | 11.08 | 9.97 | 9.98 | -3.76% | 1,701,918 | 1,773,587,075 |
| 2024-01-25 | 9.91 | 10.44 | 9.6 | 10.37 | +2.67% | 1,470,354 | 1,465,628,948 |
| 2024-01-24 | 9.96 | 10.1 | 9.62 | 10.1 | +1.51% | 1,249,902 | 1,234,126,194 |
| 2024-01-23 | 9.23 | 10.11 | 9.23 | 9.95 | +7.57% | 1,523,164 | 1,496,220,351 |
| 2024-01-22 | 9.75 | 9.91 | 9.23 | 9.25 | -5.71% | 1,001,026 | 956,853,823 |
| 2024-01-19 | 9.49 | 9.95 | 9.45 | 9.81 | +5.48% | 1,666,100 | 1,630,053,929 |
| 2024-01-18 | 8.71 | 9.31 | 8.61 | 9.3 | +5.92% | 1,007,596 | 908,479,047 |
| 2024-01-17 | 8.9 | 9.06 | 8.78 | 8.78 | -1.9% | 439,084 | 392,812,531 |
| 2024-01-16 | 8.86 | 8.95 | 8.67 | 8.95 | +0.79% | 450,615 | 396,457,274 |
| 2024-01-15 | 8.86 | 9.01 | 8.83 | 8.88 | -0.11% | 397,964 | 354,675,188 |
| 2024-01-12 | 9.06 | 9.12 | 8.87 | 8.89 | -1.98% | 673,827 | 604,404,707 |
| 2024-01-11 | 8.78 | 9.15 | 8.71 | 9.07 | +3.07% | 918,536 | 826,860,956 |
| 2024-01-10 | 9.17 | 9.24 | 8.76 | 8.8 | +1.62% | 1,195,519 | 1,073,811,570 |
| 2024-01-09 | 8.62 | 8.74 | 8.53 | 8.66 | +1.88% | 609,789 | 527,578,572 |
| 2024-01-08 | 8.65 | 8.71 | 8.45 | 8.5 | -2.07% | 555,033 | 474,968,582 |
| 2024-01-05 | 9.1 | 9.1 | 8.6 | 8.68 | -4.82% | 775,535 | 681,273,660 |
| 2024-01-04 | 9.16 | 9.25 | 8.86 | 9.12 | -1.51% | 710,450 | 641,083,723 |
| 2024-01-03 | 9.03 | 9.45 | 8.87 | 9.26 | +1.76% | 992,909 | 914,669,166 |
| 2024-01-02 | 9.11 | 9.5 | 9.07 | 9.1 | +2.82% | 1,144,512 | 1,057,067,255 |
| 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：