股票概览
9.15
-0.76%
-0.07
9.22
开盘价
9.25
最高价
9
最低价
199,332
成交量
数据更新至: 2024-05-20
技术指标
9.02
MA5 (5日均线)
9.26
MA10 (10日均线)
9.07
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 | 9.25 | 9 | 9.15 | -0.76% | 199,332 | 181,841,965 |
| 2024-05-17 | 9.02 | 9.24 | 8.86 | 9.22 | +2.22% | 248,518 | 226,498,983 |
| 2024-05-16 | 8.95 | 9.18 | 8.92 | 9.02 | +2.62% | 229,983 | 207,974,304 |
| 2024-05-15 | 8.92 | 9.05 | 8.68 | 8.79 | -1.46% | 192,297 | 170,242,743 |
| 2024-05-14 | 8.97 | 9.2 | 8.86 | 8.92 | +0.9% | 234,115 | 210,745,502 |
| 2024-05-13 | 9.26 | 9.27 | 8.8 | 8.84 | -6.06% | 360,972 | 324,136,982 |
| 2024-05-10 | 9.68 | 9.95 | 9.35 | 9.41 | -3.39% | 378,036 | 360,100,329 |
| 2024-05-09 | 9.77 | 9.88 | 9.6 | 9.74 | -2.21% | 480,035 | 466,163,076 |
| 2024-05-08 | 9.5 | 10.45 | 9.3 | 9.96 | +4.84% | 711,659 | 712,994,641 |
| 2024-05-07 | 9.3 | 9.69 | 9.22 | 9.5 | +2.26% | 413,289 | 392,571,703 |
| 2024-05-06 | 9.37 | 9.52 | 9.24 | 9.29 | +0.54% | 263,573 | 246,967,919 |
| 2024-04-30 | 9.51 | 9.76 | 9.14 | 9.24 | -2.53% | 325,280 | 304,525,087 |
| 2024-04-29 | 9.34 | 9.53 | 9.23 | 9.48 | +2.93% | 395,963 | 371,221,757 |
| 2024-04-26 | 8.87 | 9.42 | 8.81 | 9.21 | +4.66% | 409,150 | 374,576,395 |
| 2024-04-25 | 8.8 | 9.15 | 8.73 | 8.8 | -1.68% | 349,998 | 312,214,499 |
| 2024-04-24 | 8.16 | 8.99 | 8.16 | 8.95 | +8.62% | 412,341 | 356,960,335 |
| 2024-04-23 | 8.28 | 8.42 | 8.2 | 8.24 | +0.24% | 225,874 | 187,116,195 |
| 2024-04-22 | 8.4 | 8.48 | 8 | 8.22 | -3.86% | 284,924 | 234,526,841 |
| 2024-04-19 | 8.9 | 8.97 | 8.44 | 8.55 | -4.26% | 415,536 | 358,315,446 |
| 2024-04-18 | 8.63 | 9.3 | 8.43 | 8.93 | +2.88% | 559,420 | 498,156,055 |
| 2024-04-17 | 7.79 | 8.9 | 7.78 | 8.68 | +15.43% | 565,171 | 476,165,615 |
| 2024-04-16 | 8.6 | 8.73 | 7.48 | 7.52 | -14.06% | 511,426 | 402,587,747 |
| 2024-04-15 | 9.6 | 9.68 | 8.48 | 8.75 | -8.76% | 556,098 | 500,192,590 |
| 2024-04-12 | 9.68 | 9.92 | 9.44 | 9.59 | -0.83% | 420,010 | 407,278,855 |
| 2024-04-11 | 9.8 | 10.19 | 9.58 | 9.67 | -3.3% | 431,620 | 425,634,444 |
| 2024-04-10 | 10.42 | 10.44 | 9.88 | 10 | -6.02% | 477,492 | 480,125,689 |
| 2024-04-09 | 10.77 | 11.08 | 10.3 | 10.64 | -1.12% | 557,228 | 586,698,570 |
| 2024-04-08 | 11.09 | 11.39 | 10.67 | 10.76 | -3.41% | 640,859 | 704,780,801 |
| 2024-04-03 | 11.8 | 12.23 | 11.02 | 11.14 | -8.54% | 923,123 | 1,049,239,627 |
| 2024-04-02 | 12.36 | 13.1 | 11.87 | 12.18 | -2.56% | 1,324,218 | 1,649,739,904 |
| 2024-04-01 | 11.98 | 12.77 | 11.81 | 12.5 | +11.61% | 1,339,195 | 1,635,244,158 |
| 2024-03-29 | 9.5 | 11.2 | 9.4 | 11.2 | +20.04% | 788,948 | 816,607,117 |
| 2024-03-28 | 8.75 | 9.44 | 8.66 | 9.33 | +7.99% | 320,478 | 292,432,406 |
| 2024-03-27 | 9.36 | 9.39 | 8.55 | 8.64 | -7.99% | 267,792 | 238,613,241 |
| 2024-03-26 | 9.3 | 9.69 | 9.26 | 9.39 | +0.11% | 236,429 | 222,949,723 |
| 2024-03-25 | 9.75 | 10 | 9.35 | 9.38 | -4.58% | 268,596 | 261,488,443 |
| 2024-03-22 | 9.95 | 10.07 | 9.8 | 9.83 | -2.19% | 269,424 | 266,896,746 |
| 2024-03-21 | 10.18 | 10.32 | 9.9 | 10.05 | -3.18% | 428,721 | 432,336,909 |
| 2024-03-20 | 10.04 | 10.68 | 10.02 | 10.38 | +2.77% | 589,547 | 612,890,274 |
| 2024-03-19 | 10 | 10.26 | 9.93 | 10.1 | +0.2% | 320,988 | 324,011,066 |
| 2024-03-18 | 9.9 | 10.16 | 9.86 | 10.08 | +1.31% | 363,299 | 363,594,033 |
| 2024-03-15 | 9.79 | 9.98 | 9.56 | 9.95 | +0.91% | 271,682 | 267,018,413 |
| 2024-03-14 | 9.89 | 10.06 | 9.64 | 9.86 | -2.09% | 316,519 | 312,149,097 |
| 2024-03-13 | 10.26 | 10.3 | 10.02 | 10.07 | -2.99% | 419,312 | 425,378,383 |
| 2024-03-12 | 10.16 | 10.5 | 9.9 | 10.38 | +0.97% | 683,669 | 697,368,733 |
| 2024-03-11 | 9.64 | 10.48 | 9.54 | 10.28 | +6.2% | 758,801 | 763,719,581 |
| 2024-03-08 | 8.95 | 9.86 | 8.78 | 9.68 | +6.96% | 569,620 | 537,372,444 |
| 2024-03-07 | 9.47 | 9.72 | 9.04 | 9.05 | -3.93% | 419,311 | 394,912,493 |
| 2024-03-06 | 9.38 | 9.55 | 9.14 | 9.42 | -1.67% | 401,135 | 375,856,796 |
| 2024-03-05 | 9.69 | 10.05 | 9.31 | 9.58 | -4.3% | 651,633 | 627,833,931 |
| 2024-03-04 | 9.17 | 10.01 | 9.17 | 10.01 | +8.92% | 754,827 | 731,429,219 |
| 2024-03-01 | 9 | 9.33 | 9 | 9.19 | +2.11% | 559,955 | 514,592,127 |
| 2024-02-29 | 8.12 | 9.1 | 8.12 | 9 | +11.39% | 555,359 | 480,858,864 |
| 2024-02-28 | 9.25 | 9.41 | 8.05 | 8.08 | -12.65% | 643,806 | 574,549,189 |
| 2024-02-27 | 8.98 | 9.45 | 8.65 | 9.25 | +3.47% | 675,825 | 610,420,197 |
| 2024-02-26 | 8.96 | 9.22 | 8.8 | 8.94 | -3.66% | 605,638 | 544,603,776 |
| 2024-02-23 | 9.03 | 9.51 | 8.57 | 9.28 | +8.28% | 807,171 | 729,681,183 |
| 2024-02-22 | 8.16 | 8.57 | 7.88 | 8.57 | +11.88% | 710,840 | 579,560,509 |
| 2024-02-21 | 7.23 | 8.32 | 7.21 | 7.66 | +1.59% | 582,769 | 449,414,422 |
| 2024-02-20 | 6.77 | 7.86 | 6.67 | 7.54 | +12.71% | 463,847 | 334,030,103 |
| 2024-02-19 | 6.36 | 6.71 | 6.36 | 6.69 | +7.04% | 297,536 | 195,798,267 |
| 2024-02-08 | 5.7 | 6.27 | 5.5 | 6.25 | +11.61% | 364,068 | 213,650,710 |
| 2024-02-07 | 6.15 | 6.15 | 5.46 | 5.6 | -6.98% | 341,934 | 197,570,428 |
| 2024-02-06 | 6.01 | 6.29 | 5.39 | 6.02 | 0% | 290,257 | 169,483,626 |
| 2024-02-05 | 7.09 | 7.12 | 5.97 | 6.02 | -15.21% | 292,399 | 184,943,185 |
| 2024-02-02 | 7.54 | 7.94 | 6.85 | 7.1 | -4.83% | 193,722 | 142,463,991 |
| 2024-02-01 | 7.48 | 7.65 | 7.27 | 7.46 | -0.93% | 154,394 | 115,267,904 |
| 2024-01-31 | 8.04 | 8.11 | 7.5 | 7.53 | -7.27% | 200,641 | 155,758,803 |
| 2024-01-30 | 8.39 | 8.48 | 8.12 | 8.12 | -3.1% | 108,684 | 90,307,038 |
| 2024-01-29 | 8.87 | 8.95 | 8.37 | 8.38 | -5.31% | 117,121 | 100,114,646 |
| 2024-01-26 | 8.97 | 9.07 | 8.81 | 8.85 | -1.34% | 97,735 | 87,332,529 |
| 2024-01-25 | 8.67 | 9.02 | 8.6 | 8.97 | +3.34% | 134,028 | 119,019,417 |
| 2024-01-24 | 8.69 | 8.82 | 8.31 | 8.68 | +0.23% | 128,182 | 109,891,026 |
| 2024-01-23 | 8.6 | 8.86 | 8.52 | 8.66 | 0% | 115,274 | 99,972,373 |
| 2024-01-22 | 9.24 | 9.3 | 8.58 | 8.66 | -6.18% | 144,131 | 128,659,044 |
| 2024-01-19 | 9.42 | 9.5 | 9.16 | 9.23 | -2.02% | 87,590 | 81,784,988 |
| 2024-01-18 | 9.37 | 9.48 | 9.13 | 9.42 | +0.53% | 132,881 | 123,439,786 |
| 2024-01-17 | 9.6 | 9.68 | 9.35 | 9.37 | -2.9% | 92,516 | 87,983,461 |
| 2024-01-16 | 9.75 | 9.75 | 9.46 | 9.65 | -0.52% | 109,289 | 104,464,756 |
| 2024-01-15 | 9.83 | 9.87 | 9.67 | 9.7 | -1.42% | 101,945 | 99,250,823 |
| 2024-01-12 | 9.94 | 10.1 | 9.79 | 9.84 | -1.5% | 130,364 | 129,338,375 |
| 2024-01-11 | 9.68 | 10.05 | 9.6 | 9.99 | +3.52% | 135,861 | 134,599,680 |
| 2024-01-10 | 9.88 | 9.88 | 9.62 | 9.65 | -2.72% | 110,063 | 106,861,134 |
| 2024-01-09 | 9.83 | 10.07 | 9.79 | 9.92 | +1.02% | 121,391 | 120,547,673 |
| 2024-01-08 | 10.09 | 10.16 | 9.81 | 9.82 | -2.48% | 120,009 | 119,556,862 |
| 2024-01-05 | 10.4 | 10.52 | 10 | 10.07 | -3.54% | 176,985 | 180,609,210 |
| 2024-01-04 | 10.5 | 10.56 | 10.35 | 10.44 | -1.14% | 117,144 | 122,202,069 |
| 2024-01-03 | 10.7 | 10.77 | 10.4 | 10.56 | -2.22% | 181,426 | 191,088,930 |
| 2024-01-02 | 11.17 | 11.22 | 10.8 | 10.8 | -3.23% | 228,617 | 249,828,875 |
| 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：