股票概览
9.12
+0.22%
+0.02
9.11
开盘价
9.21
最高价
8.98
最低价
136,607
成交量
数据更新至: 2024-05-20
技术指标
9.03
MA5 (5日均线)
9.09
MA10 (10日均线)
9.06
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 | 9.11 | 9.21 | 8.98 | 9.12 | +0.22% | 136,607 | 124,595,208 |
| 2024-05-17 | 8.88 | 9.1 | 8.86 | 9.1 | +2.02% | 133,661 | 120,465,624 |
| 2024-05-16 | 8.97 | 9.06 | 8.89 | 8.92 | -0.11% | 113,017 | 101,549,279 |
| 2024-05-15 | 9.07 | 9.12 | 8.93 | 8.93 | -1.43% | 118,937 | 107,196,820 |
| 2024-05-14 | 9.03 | 9.16 | 8.96 | 9.06 | +0.33% | 127,132 | 115,212,064 |
| 2024-05-13 | 9.01 | 9.06 | 8.87 | 9.03 | -0.55% | 133,020 | 119,602,473 |
| 2024-05-10 | 9.2 | 9.22 | 8.99 | 9.08 | -0.98% | 146,974 | 133,366,451 |
| 2024-05-09 | 9.09 | 9.25 | 9.08 | 9.17 | +0.88% | 123,190 | 113,174,686 |
| 2024-05-08 | 9.32 | 9.35 | 9.07 | 9.09 | -2.88% | 136,186 | 124,642,793 |
| 2024-05-07 | 9.45 | 9.49 | 9.34 | 9.36 | -0.74% | 150,217 | 141,223,011 |
| 2024-05-06 | 9.52 | 9.58 | 9.41 | 9.43 | +0.53% | 167,682 | 159,008,061 |
| 2024-04-30 | 9.45 | 9.47 | 9.3 | 9.38 | -0.32% | 169,876 | 159,332,646 |
| 2024-04-29 | 9.27 | 9.47 | 9.27 | 9.41 | +1.62% | 227,170 | 213,656,149 |
| 2024-04-26 | 8.97 | 9.27 | 8.95 | 9.26 | +4.51% | 297,888 | 272,493,180 |
| 2024-04-25 | 8.83 | 8.98 | 8.83 | 8.86 | -0.78% | 134,332 | 119,445,227 |
| 2024-04-24 | 8.7 | 8.93 | 8.68 | 8.93 | +3% | 141,149 | 124,739,035 |
| 2024-04-23 | 8.7 | 8.82 | 8.65 | 8.67 | +0.12% | 108,063 | 94,140,654 |
| 2024-04-22 | 8.64 | 8.79 | 8.45 | 8.66 | -1.03% | 132,521 | 114,620,979 |
| 2024-04-19 | 8.79 | 8.93 | 8.72 | 8.75 | -1.57% | 137,176 | 120,827,014 |
| 2024-04-18 | 8.9 | 9.07 | 8.78 | 8.89 | -1% | 176,994 | 157,755,318 |
| 2024-04-17 | 8.65 | 8.99 | 8.65 | 8.98 | +4.42% | 187,740 | 167,245,806 |
| 2024-04-16 | 8.75 | 8.99 | 8.55 | 8.6 | -3.37% | 214,306 | 186,563,230 |
| 2024-04-15 | 8.92 | 9.09 | 8.71 | 8.9 | -0.22% | 221,787 | 198,097,435 |
| 2024-04-12 | 8.97 | 9.1 | 8.92 | 8.92 | -0.45% | 138,937 | 125,227,222 |
| 2024-04-11 | 8.88 | 9.12 | 8.87 | 8.96 | +0.34% | 152,646 | 137,806,682 |
| 2024-04-10 | 9.13 | 9.15 | 8.89 | 8.93 | -1.98% | 165,470 | 148,747,763 |
| 2024-04-09 | 9.01 | 9.18 | 8.96 | 9.11 | +0.89% | 155,526 | 141,146,356 |
| 2024-04-08 | 9.19 | 9.22 | 9.03 | 9.03 | -1.95% | 175,094 | 159,606,537 |
| 2024-04-03 | 9.26 | 9.38 | 9.09 | 9.21 | -1.07% | 224,174 | 206,603,399 |
| 2024-04-02 | 9.54 | 9.6 | 9.26 | 9.31 | -2.92% | 221,413 | 207,380,818 |
| 2024-04-01 | 9.54 | 9.64 | 9.4 | 9.59 | +1.05% | 230,595 | 220,272,164 |
| 2024-03-29 | 9.46 | 9.5 | 9.21 | 9.49 | +0.11% | 214,960 | 201,332,745 |
| 2024-03-28 | 9.1 | 9.57 | 9.05 | 9.48 | +4.75% | 353,396 | 331,772,336 |
| 2024-03-27 | 9.66 | 9.7 | 9.05 | 9.05 | -6.7% | 416,829 | 386,657,727 |
| 2024-03-26 | 9.9 | 10.07 | 9.63 | 9.7 | -2.61% | 491,533 | 484,183,902 |
| 2024-03-25 | 10.38 | 10.44 | 9.96 | 9.96 | -1.97% | 570,603 | 581,630,977 |
| 2024-03-22 | 9.94 | 10.29 | 9.93 | 10.16 | +2.01% | 543,668 | 550,039,709 |
| 2024-03-21 | 10 | 10.15 | 9.95 | 9.96 | -0.4% | 288,135 | 288,968,899 |
| 2024-03-20 | 9.85 | 10.1 | 9.82 | 10 | +1.52% | 340,452 | 339,462,629 |
| 2024-03-19 | 9.89 | 9.97 | 9.83 | 9.85 | -0.91% | 208,189 | 205,946,119 |
| 2024-03-18 | 9.95 | 9.96 | 9.75 | 9.94 | +0.71% | 263,175 | 259,993,789 |
| 2024-03-15 | 9.75 | 9.88 | 9.63 | 9.87 | +1.02% | 228,793 | 222,955,739 |
| 2024-03-14 | 9.82 | 9.94 | 9.62 | 9.77 | -1.41% | 285,637 | 278,860,146 |
| 2024-03-13 | 9.96 | 10.07 | 9.84 | 9.91 | -0.5% | 314,687 | 313,122,520 |
| 2024-03-12 | 10.28 | 10.37 | 9.86 | 9.96 | -0.3% | 491,209 | 495,272,491 |
| 2024-03-11 | 9.82 | 10.02 | 9.68 | 9.99 | 0% | 410,001 | 402,720,416 |
| 2024-03-08 | 9.51 | 10.14 | 9.44 | 9.99 | +5.38% | 463,910 | 457,937,616 |
| 2024-03-07 | 9.83 | 9.94 | 9.47 | 9.48 | -3.85% | 276,396 | 267,630,540 |
| 2024-03-06 | 9.8 | 9.98 | 9.69 | 9.86 | -0.1% | 246,497 | 242,836,099 |
| 2024-03-05 | 9.85 | 10.05 | 9.8 | 9.87 | -1.5% | 358,720 | 355,675,166 |
| 2024-03-04 | 9.9 | 10.18 | 9.65 | 10.02 | +2.66% | 521,834 | 519,526,099 |
| 2024-03-01 | 9.39 | 9.77 | 9.37 | 9.76 | +3.83% | 344,983 | 331,412,770 |
| 2024-02-29 | 9.02 | 9.46 | 9 | 9.4 | +4.1% | 288,536 | 268,929,555 |
| 2024-02-28 | 9.65 | 9.75 | 9.01 | 9.03 | -6.62% | 426,617 | 402,204,256 |
| 2024-02-27 | 9.09 | 9.67 | 9.06 | 9.67 | +5.57% | 366,845 | 345,729,457 |
| 2024-02-26 | 9.13 | 9.27 | 9.04 | 9.16 | 0% | 269,756 | 247,519,750 |
| 2024-02-23 | 9.14 | 9.18 | 9 | 9.16 | +0.22% | 263,073 | 239,081,419 |
| 2024-02-22 | 8.96 | 9.21 | 8.96 | 9.14 | +2.7% | 263,684 | 239,744,762 |
| 2024-02-21 | 8.93 | 9.16 | 8.86 | 8.9 | -0.78% | 227,580 | 204,989,607 |
| 2024-02-20 | 8.96 | 9.04 | 8.86 | 8.97 | -0.44% | 190,231 | 170,415,592 |
| 2024-02-19 | 9.11 | 9.15 | 8.81 | 9.01 | +2.15% | 335,849 | 300,571,560 |
| 2024-02-08 | 8.85 | 9.3 | 8.78 | 8.82 | +1.15% | 438,645 | 398,555,622 |
| 2024-02-07 | 8.01 | 8.77 | 8.01 | 8.72 | +7.65% | 490,104 | 418,644,189 |
| 2024-02-06 | 7 | 8.17 | 6.94 | 8.1 | +13.92% | 335,578 | 256,579,455 |
| 2024-02-05 | 7.41 | 7.6 | 6.74 | 7.11 | -5.07% | 313,008 | 223,166,890 |
| 2024-02-02 | 7.82 | 8.05 | 7.1 | 7.49 | -4.34% | 228,265 | 173,671,392 |
| 2024-02-01 | 7.75 | 8.02 | 7.62 | 7.83 | +0.64% | 191,731 | 149,919,497 |
| 2024-01-31 | 8.18 | 8.18 | 7.76 | 7.78 | -5.01% | 226,244 | 179,789,903 |
| 2024-01-30 | 8.3 | 8.48 | 8.16 | 8.19 | -0.97% | 181,347 | 151,149,629 |
| 2024-01-29 | 8.56 | 8.6 | 8.26 | 8.27 | -3.39% | 131,003 | 109,699,371 |
| 2024-01-26 | 8.7 | 8.7 | 8.53 | 8.56 | -0.58% | 122,626 | 105,653,282 |
| 2024-01-25 | 8.32 | 8.63 | 8.21 | 8.61 | +3.24% | 168,522 | 143,281,968 |
| 2024-01-24 | 8.26 | 8.34 | 7.98 | 8.34 | +1.83% | 156,857 | 128,249,417 |
| 2024-01-23 | 7.99 | 8.25 | 7.93 | 8.19 | +2.76% | 176,576 | 143,166,867 |
| 2024-01-22 | 8.47 | 8.54 | 7.92 | 7.97 | -5.79% | 208,287 | 171,554,223 |
| 2024-01-19 | 8.66 | 8.74 | 8.46 | 8.46 | -2.53% | 133,259 | 114,285,522 |
| 2024-01-18 | 8.61 | 8.75 | 8.39 | 8.68 | +0.7% | 214,569 | 183,434,674 |
| 2024-01-17 | 8.82 | 8.88 | 8.6 | 8.62 | -2.49% | 144,412 | 126,604,259 |
| 2024-01-16 | 8.97 | 9.05 | 8.72 | 8.84 | -1.78% | 171,264 | 151,388,047 |
| 2024-01-15 | 9.05 | 9.12 | 8.93 | 9 | +0.11% | 102,731 | 92,694,046 |
| 2024-01-12 | 9.12 | 9.17 | 8.98 | 8.99 | -1.75% | 102,290 | 92,626,015 |
| 2024-01-11 | 8.84 | 9.16 | 8.83 | 9.15 | +3.86% | 149,934 | 135,557,991 |
| 2024-01-10 | 9.06 | 9.06 | 8.8 | 8.81 | -2.87% | 135,924 | 120,941,617 |
| 2024-01-09 | 9.15 | 9.23 | 9 | 9.07 | -0.33% | 133,890 | 122,047,028 |
| 2024-01-08 | 9.31 | 9.38 | 9.1 | 9.1 | -2.67% | 132,787 | 122,449,213 |
| 2024-01-05 | 9.6 | 9.64 | 9.3 | 9.35 | -2.5% | 126,983 | 120,064,844 |
| 2024-01-04 | 9.56 | 9.65 | 9.49 | 9.59 | +0.21% | 107,816 | 103,316,341 |
| 2024-01-03 | 9.58 | 9.68 | 9.51 | 9.57 | -0.31% | 106,096 | 101,704,661 |
| 2024-01-02 | 9.75 | 9.82 | 9.6 | 9.6 | -1.23% | 131,577 | 127,373,862 |
| 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：