股票概览
9.19
-0.76%
-0.07
9.19
开盘价
9.44
最高价
9.1
最低价
71,323
成交量
数据更新至: 2024-05-20
技术指标
9.35
MA5 (5日均线)
9.47
MA10 (10日均线)
8.98
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 | 9.44 | 9.1 | 9.19 | -0.76% | 71,323 | 65,789,311 |
| 2024-05-17 | 9.53 | 9.58 | 9.21 | 9.26 | -3.04% | 86,060 | 80,445,098 |
| 2024-05-16 | 9.29 | 9.67 | 9.17 | 9.55 | +2.8% | 114,037 | 107,755,270 |
| 2024-05-15 | 9.46 | 9.49 | 9.2 | 9.29 | -1.9% | 58,935 | 54,867,450 |
| 2024-05-14 | 9.08 | 9.51 | 9.08 | 9.47 | +3.72% | 112,558 | 105,418,596 |
| 2024-05-13 | 9.42 | 9.68 | 9.09 | 9.13 | -4.5% | 130,468 | 121,620,348 |
| 2024-05-10 | 9.47 | 9.68 | 9.14 | 9.56 | +0.74% | 199,747 | 187,288,084 |
| 2024-05-09 | 9.8 | 9.87 | 9.36 | 9.49 | -6.23% | 246,606 | 235,604,730 |
| 2024-05-08 | 9.7 | 10.36 | 9.49 | 10.12 | +5.2% | 281,202 | 279,681,657 |
| 2024-05-07 | 9.3 | 10 | 9.16 | 9.62 | +3.44% | 178,610 | 170,307,534 |
| 2024-05-06 | 9.24 | 9.55 | 9.07 | 9.3 | +3.33% | 107,075 | 99,600,590 |
| 2024-04-30 | 8.8 | 9.23 | 8.78 | 9 | +1.69% | 102,289 | 92,236,933 |
| 2024-04-29 | 8.74 | 9.1 | 8.63 | 8.85 | +1.37% | 104,788 | 93,416,254 |
| 2024-04-26 | 8.5 | 8.98 | 8.3 | 8.73 | +2.59% | 135,386 | 117,409,371 |
| 2024-04-25 | 8 | 8.6 | 7.93 | 8.51 | +5.85% | 142,586 | 119,419,861 |
| 2024-04-24 | 8.12 | 8.19 | 7.9 | 8.04 | -1.71% | 96,245 | 77,646,530 |
| 2024-04-23 | 7.85 | 8.19 | 7.83 | 8.18 | +3.94% | 77,832 | 62,678,529 |
| 2024-04-22 | 8.08 | 8.08 | 7.69 | 7.87 | -2.84% | 88,477 | 69,661,580 |
| 2024-04-19 | 8.26 | 8.41 | 7.98 | 8.1 | -2.76% | 96,620 | 78,471,782 |
| 2024-04-18 | 8.59 | 8.65 | 8.05 | 8.33 | -3.25% | 133,124 | 111,045,269 |
| 2024-04-17 | 8.07 | 8.87 | 8.07 | 8.61 | +8.17% | 169,437 | 145,150,580 |
| 2024-04-16 | 9.5 | 9.52 | 7.92 | 7.96 | -14.59% | 209,844 | 175,549,113 |
| 2024-04-15 | 10.08 | 10.75 | 9.16 | 9.32 | -10.73% | 210,168 | 200,246,415 |
| 2024-04-12 | 10 | 10.7 | 10 | 10.44 | +4.09% | 182,771 | 190,545,372 |
| 2024-04-11 | 9.9 | 10.47 | 9.79 | 10.03 | +0.4% | 104,398 | 105,570,621 |
| 2024-04-10 | 10.16 | 10.35 | 9.65 | 9.99 | -3.1% | 124,223 | 123,312,717 |
| 2024-04-09 | 9.95 | 10.36 | 9.86 | 10.31 | +3.62% | 169,613 | 171,283,416 |
| 2024-04-08 | 11.2 | 11.23 | 9.9 | 9.95 | -9.22% | 284,545 | 296,096,438 |
| 2024-04-03 | 10.9 | 11.48 | 10.76 | 10.96 | -0.9% | 222,815 | 245,353,405 |
| 2024-04-02 | 10.86 | 11.6 | 10.45 | 11.06 | +1.84% | 404,262 | 442,662,840 |
| 2024-04-01 | 9.05 | 10.86 | 9.05 | 10.86 | +20% | 431,372 | 448,781,152 |
| 2024-03-29 | 9.12 | 9.12 | 8.82 | 9.05 | +0.22% | 78,429 | 70,400,365 |
| 2024-03-28 | 8.89 | 9.15 | 8.65 | 9.03 | 0% | 113,523 | 101,304,478 |
| 2024-03-27 | 8.91 | 9.23 | 8.76 | 9.03 | +1.92% | 135,911 | 122,551,292 |
| 2024-03-26 | 8.66 | 9.19 | 8.66 | 8.86 | +1.96% | 125,968 | 112,665,613 |
| 2024-03-25 | 8.84 | 8.99 | 8.67 | 8.69 | -1.81% | 102,501 | 90,566,967 |
| 2024-03-22 | 9.16 | 9.19 | 8.76 | 8.85 | -3.59% | 150,493 | 133,993,033 |
| 2024-03-21 | 9.6 | 9.72 | 8.93 | 9.18 | -5.36% | 261,790 | 241,624,529 |
| 2024-03-20 | 9.52 | 10.06 | 9.48 | 9.7 | -1.12% | 266,633 | 259,779,982 |
| 2024-03-19 | 10.9 | 11.11 | 9.52 | 9.81 | -10.82% | 351,997 | 351,056,164 |
| 2024-03-18 | 10.25 | 11.13 | 10.07 | 11 | +9.13% | 202,873 | 215,346,706 |
| 2024-03-15 | 9.55 | 10.33 | 9.43 | 10.08 | +5.11% | 158,949 | 158,032,279 |
| 2024-03-14 | 9.37 | 9.77 | 9.2 | 9.59 | +1.7% | 112,806 | 107,002,033 |
| 2024-03-13 | 9.12 | 9.61 | 9.01 | 9.43 | +3.63% | 118,212 | 110,384,977 |
| 2024-03-12 | 8 | 9.29 | 8 | 9.1 | +13.47% | 142,042 | 124,956,466 |
| 2024-03-11 | 7.77 | 8.03 | 7.77 | 8.02 | +3.22% | 53,931 | 42,819,832 |
| 2024-03-08 | 7.62 | 7.79 | 7.54 | 7.77 | +1.04% | 31,081 | 23,794,777 |
| 2024-03-07 | 7.97 | 7.97 | 7.62 | 7.69 | -2.04% | 34,679 | 26,883,295 |
| 2024-03-06 | 7.62 | 7.92 | 7.62 | 7.85 | +2.21% | 46,790 | 36,397,912 |
| 2024-03-05 | 7.97 | 8.03 | 7.59 | 7.68 | -2.91% | 58,007 | 44,778,816 |
| 2024-03-04 | 7.52 | 7.91 | 7.43 | 7.91 | +5.75% | 81,903 | 63,374,288 |
| 2024-03-01 | 7.36 | 7.49 | 7.26 | 7.48 | +1.63% | 53,332 | 39,498,332 |
| 2024-02-29 | 7.16 | 7.42 | 7.01 | 7.36 | +1.8% | 88,510 | 64,216,079 |
| 2024-02-28 | 7.94 | 8.58 | 7.23 | 7.23 | -7.78% | 108,468 | 85,072,771 |
| 2024-02-27 | 7.63 | 7.89 | 7.54 | 7.84 | +1.69% | 46,124 | 35,851,849 |
| 2024-02-26 | 7.49 | 7.93 | 7.43 | 7.71 | +4.33% | 88,772 | 68,238,025 |
| 2024-02-23 | 7.28 | 7.39 | 7.17 | 7.39 | +2.07% | 55,485 | 40,406,145 |
| 2024-02-22 | 7.13 | 7.36 | 7.08 | 7.24 | +2.12% | 61,141 | 44,112,239 |
| 2024-02-21 | 7.18 | 7.7 | 6.96 | 7.09 | -1.12% | 88,880 | 64,446,373 |
| 2024-02-20 | 6.55 | 7.18 | 6.46 | 7.17 | +8.97% | 92,625 | 64,807,541 |
| 2024-02-19 | 6.03 | 6.76 | 6.03 | 6.58 | +9.48% | 120,060 | 78,845,825 |
| 2024-02-08 | 5.29 | 6.06 | 4.98 | 6.01 | +15.36% | 161,608 | 88,590,084 |
| 2024-02-07 | 6.15 | 6.15 | 5.13 | 5.21 | -14.31% | 152,166 | 82,907,325 |
| 2024-02-06 | 5.81 | 6.36 | 5.11 | 6.08 | -0.49% | 140,165 | 81,954,611 |
| 2024-02-05 | 6.93 | 7.01 | 5.8 | 6.11 | -13.58% | 169,516 | 105,115,460 |
| 2024-02-02 | 7.6 | 7.92 | 6.83 | 7.07 | -7.34% | 91,432 | 66,314,194 |
| 2024-02-01 | 7.6 | 7.76 | 7.29 | 7.63 | +0.93% | 91,507 | 69,025,271 |
| 2024-01-31 | 8.23 | 8.23 | 7.53 | 7.56 | -7.47% | 117,772 | 92,095,673 |
| 2024-01-30 | 8.9 | 8.97 | 8.14 | 8.17 | -1.92% | 95,891 | 80,806,914 |
| 2024-01-29 | 8.79 | 8.89 | 8.3 | 8.33 | -4.14% | 40,149 | 34,141,899 |
| 2024-01-26 | 8.72 | 8.88 | 8.63 | 8.69 | -0.34% | 40,368 | 35,387,374 |
| 2024-01-25 | 8.38 | 8.74 | 8.15 | 8.72 | +4.81% | 63,430 | 54,006,684 |
| 2024-01-24 | 8.5 | 8.62 | 7.98 | 8.32 | -1.65% | 76,615 | 62,910,671 |
| 2024-01-23 | 8.39 | 8.58 | 8.17 | 8.46 | +0.12% | 82,679 | 68,772,919 |
| 2024-01-22 | 8.88 | 9.16 | 8.31 | 8.45 | -5.06% | 61,989 | 54,068,826 |
| 2024-01-19 | 9.14 | 9.15 | 8.9 | 8.9 | -2.73% | 47,696 | 42,925,682 |
| 2024-01-18 | 8.98 | 9.25 | 8.78 | 9.15 | +0.55% | 72,454 | 64,774,170 |
| 2024-01-17 | 9.46 | 9.62 | 9.05 | 9.1 | -3.81% | 58,155 | 53,800,074 |
| 2024-01-16 | 9.31 | 9.5 | 9.19 | 9.46 | +2.16% | 54,294 | 50,587,389 |
| 2024-01-15 | 9.18 | 9.45 | 9.11 | 9.26 | +0.98% | 46,737 | 43,412,108 |
| 2024-01-12 | 9.52 | 9.57 | 9.16 | 9.17 | -2.34% | 36,286 | 33,984,234 |
| 2024-01-11 | 9.47 | 9.61 | 9.34 | 9.39 | +0.32% | 39,898 | 37,939,692 |
| 2024-01-10 | 9.52 | 9.59 | 9.34 | 9.36 | -1.06% | 27,910 | 26,360,922 |
| 2024-01-09 | 9.33 | 9.59 | 9.31 | 9.46 | +1.72% | 34,546 | 32,637,576 |
| 2024-01-08 | 9.57 | 9.62 | 9.27 | 9.3 | -2.92% | 38,497 | 36,230,191 |
| 2024-01-05 | 9.83 | 9.98 | 9.55 | 9.58 | -2.54% | 35,735 | 34,652,202 |
| 2024-01-04 | 9.95 | 9.96 | 9.76 | 9.83 | -0.1% | 23,543 | 23,134,294 |
| 2024-01-03 | 9.92 | 10.11 | 9.76 | 9.84 | -0.71% | 43,593 | 43,198,456 |
| 2024-01-02 | 9.6 | 10.02 | 9.6 | 9.91 | +2.91% | 50,724 | 50,011,385 |
| 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：