股票概览
9.11
-4.11%
-0.39
9.4
开盘价
9.5
最高价
9
最低价
103,460
成交量
数据更新至: 2024-05-20
技术指标
9.27
MA5 (5日均线)
8.84
MA10 (10日均线)
8.16
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 | 9.4 | 9.5 | 9 | 9.11 | -4.11% | 103,460 | 94,906,331 |
| 2024-05-17 | 9.9 | 10.16 | 9.44 | 9.5 | -3.85% | 156,731 | 152,509,074 |
| 2024-05-16 | 9.02 | 9.88 | 8.83 | 9.88 | +8.33% | 153,073 | 143,534,315 |
| 2024-05-15 | 8.74 | 9.27 | 8.66 | 9.12 | +4.35% | 103,512 | 93,535,365 |
| 2024-05-14 | 8.33 | 8.8 | 8.33 | 8.74 | +3.92% | 57,105 | 49,050,636 |
| 2024-05-13 | 8.35 | 8.6 | 8.14 | 8.41 | +0.6% | 43,383 | 36,475,936 |
| 2024-05-10 | 8.47 | 8.54 | 8.26 | 8.36 | -0.71% | 36,315 | 30,343,335 |
| 2024-05-09 | 8.35 | 8.48 | 8.32 | 8.42 | +1.2% | 31,925 | 26,889,385 |
| 2024-05-08 | 8.55 | 8.55 | 8.28 | 8.32 | -2.69% | 41,375 | 34,624,726 |
| 2024-05-07 | 8.32 | 8.73 | 8.22 | 8.55 | +1.79% | 64,900 | 54,754,258 |
| 2024-05-06 | 8.75 | 8.89 | 8.25 | 8.4 | +0.72% | 72,369 | 61,034,553 |
| 2024-04-30 | 8.08 | 8.67 | 7.95 | 8.34 | +2.46% | 77,936 | 64,749,575 |
| 2024-04-29 | 7.7 | 8.34 | 7.53 | 8.14 | +6.41% | 55,412 | 44,537,720 |
| 2024-04-26 | 7.76 | 7.86 | 7.24 | 7.65 | +0.92% | 63,472 | 48,271,275 |
| 2024-04-25 | 7.18 | 7.63 | 7.08 | 7.58 | +5.42% | 42,122 | 31,137,695 |
| 2024-04-24 | 6.93 | 7.3 | 6.89 | 7.19 | +4.35% | 34,059 | 24,338,153 |
| 2024-04-23 | 6.83 | 7.02 | 6.7 | 6.89 | +2.38% | 45,834 | 31,647,964 |
| 2024-04-22 | 6.88 | 6.93 | 6.58 | 6.73 | -2.32% | 26,519 | 17,869,876 |
| 2024-04-19 | 7 | 7.05 | 6.77 | 6.89 | -1.57% | 32,319 | 22,303,026 |
| 2024-04-18 | 7.08 | 7.19 | 6.85 | 7 | -0.57% | 38,858 | 27,362,423 |
| 2024-04-17 | 6.46 | 7.14 | 6.45 | 7.04 | +10% | 46,506 | 32,402,102 |
| 2024-04-16 | 7.02 | 7.02 | 6.4 | 6.4 | -9.22% | 55,233 | 36,228,039 |
| 2024-04-15 | 7.58 | 7.73 | 6.89 | 7.05 | -7.96% | 67,894 | 48,935,615 |
| 2024-04-12 | 7.87 | 8.13 | 7.65 | 7.66 | -2.3% | 27,990 | 21,833,763 |
| 2024-04-11 | 7.82 | 8.07 | 7.7 | 7.84 | +0.13% | 30,996 | 24,553,762 |
| 2024-04-10 | 8.21 | 8.25 | 7.68 | 7.83 | -4.04% | 38,518 | 30,408,485 |
| 2024-04-09 | 8.02 | 8.22 | 8.01 | 8.16 | +1.75% | 30,444 | 24,760,125 |
| 2024-04-08 | 8.6 | 8.61 | 8 | 8.02 | -7.18% | 42,212 | 34,806,544 |
| 2024-04-03 | 8.77 | 8.77 | 8.41 | 8.64 | -1.14% | 33,895 | 29,088,574 |
| 2024-04-02 | 8.66 | 8.82 | 8.65 | 8.74 | +0.58% | 38,172 | 33,397,786 |
| 2024-04-01 | 8.47 | 8.7 | 8.4 | 8.69 | +1.88% | 54,239 | 46,606,191 |
| 2024-03-29 | 8.36 | 8.83 | 8.31 | 8.53 | +2.4% | 51,333 | 43,636,114 |
| 2024-03-28 | 7.98 | 8.4 | 7.95 | 8.33 | +4.39% | 31,825 | 26,263,359 |
| 2024-03-27 | 8.32 | 8.36 | 7.93 | 7.98 | -4.2% | 24,671 | 20,005,227 |
| 2024-03-26 | 8.35 | 8.48 | 8.15 | 8.33 | +0.24% | 25,453 | 21,107,164 |
| 2024-03-25 | 8.66 | 8.67 | 8.28 | 8.31 | -4.26% | 36,061 | 30,639,343 |
| 2024-03-22 | 8.98 | 9.04 | 8.62 | 8.68 | -3.23% | 38,659 | 33,820,094 |
| 2024-03-21 | 8.99 | 9.17 | 8.7 | 8.97 | -0.11% | 36,072 | 32,095,471 |
| 2024-03-20 | 8.73 | 8.98 | 8.7 | 8.98 | +2.75% | 30,360 | 26,900,022 |
| 2024-03-19 | 8.86 | 8.9 | 8.71 | 8.74 | -1.02% | 25,854 | 22,705,861 |
| 2024-03-18 | 8.6 | 8.87 | 8.58 | 8.83 | +3.03% | 33,575 | 29,244,338 |
| 2024-03-15 | 8.33 | 8.63 | 8.23 | 8.57 | +2.63% | 31,884 | 26,887,082 |
| 2024-03-14 | 8.44 | 8.51 | 8.14 | 8.35 | -1.07% | 30,862 | 25,772,033 |
| 2024-03-13 | 8.49 | 8.59 | 8.27 | 8.44 | -0.12% | 31,146 | 26,201,974 |
| 2024-03-12 | 8.36 | 8.46 | 8.21 | 8.45 | +2.18% | 33,868 | 28,281,977 |
| 2024-03-11 | 8.08 | 8.3 | 8.01 | 8.27 | +2.35% | 29,943 | 24,608,781 |
| 2024-03-08 | 8.13 | 8.18 | 7.99 | 8.08 | -0.25% | 23,411 | 18,889,141 |
| 2024-03-07 | 8.06 | 8.37 | 8.01 | 8.1 | +1.25% | 31,810 | 26,060,673 |
| 2024-03-06 | 7.84 | 8.1 | 7.75 | 8 | +1.91% | 25,782 | 20,511,535 |
| 2024-03-05 | 8.09 | 8.13 | 7.83 | 7.85 | -2.97% | 27,856 | 22,061,955 |
| 2024-03-04 | 8.35 | 8.48 | 7.9 | 8.09 | -2.06% | 31,480 | 25,435,691 |
| 2024-03-01 | 8.29 | 8.45 | 8.15 | 8.26 | +0.12% | 39,228 | 32,486,848 |
| 2024-02-29 | 7.81 | 8.28 | 7.63 | 8.25 | +3.9% | 53,939 | 43,651,204 |
| 2024-02-28 | 9.04 | 9.29 | 7.83 | 7.94 | -12.07% | 78,564 | 66,645,975 |
| 2024-02-27 | 8.72 | 9.05 | 8.62 | 9.03 | +3.67% | 29,709 | 26,380,254 |
| 2024-02-26 | 8.48 | 8.97 | 8.41 | 8.71 | +2.83% | 37,582 | 32,667,796 |
| 2024-02-23 | 8.15 | 8.47 | 8.1 | 8.47 | +3.93% | 30,122 | 24,895,910 |
| 2024-02-22 | 7.89 | 8.15 | 7.81 | 8.15 | +3.16% | 35,638 | 28,536,711 |
| 2024-02-21 | 7.54 | 8.05 | 7.54 | 7.9 | +3.81% | 43,123 | 34,099,632 |
| 2024-02-20 | 7.4 | 7.63 | 7.23 | 7.61 | +3.26% | 29,175 | 21,854,071 |
| 2024-02-19 | 7.05 | 7.66 | 7.03 | 7.37 | +7.12% | 46,768 | 34,685,360 |
| 2024-02-08 | 6.05 | 6.95 | 6.04 | 6.88 | +15.82% | 42,214 | 27,273,939 |
| 2024-02-07 | 6.76 | 6.76 | 5.94 | 5.94 | -12.65% | 56,936 | 35,390,704 |
| 2024-02-06 | 7.06 | 7.06 | 5.82 | 6.8 | -3.68% | 68,086 | 43,630,646 |
| 2024-02-05 | 8.49 | 8.49 | 6.96 | 7.06 | -15.65% | 56,798 | 41,472,228 |
| 2024-02-02 | 9.04 | 9.17 | 8.01 | 8.37 | -7.1% | 40,155 | 34,271,992 |
| 2024-02-01 | 9.2 | 9.35 | 8.82 | 9.01 | -3.53% | 34,229 | 30,784,350 |
| 2024-01-31 | 9.89 | 10.23 | 9.25 | 9.34 | -7.06% | 30,675 | 29,331,690 |
| 2024-01-30 | 10.45 | 10.45 | 9.99 | 10.05 | -3.92% | 18,748 | 19,140,828 |
| 2024-01-29 | 10.83 | 11.02 | 10.4 | 10.46 | -4.04% | 22,269 | 23,630,721 |
| 2024-01-26 | 10.82 | 11.17 | 10.8 | 10.9 | +0.83% | 23,387 | 25,710,127 |
| 2024-01-25 | 10.69 | 10.98 | 10.5 | 10.81 | +1.12% | 34,768 | 37,334,982 |
| 2024-01-24 | 10.1 | 10.72 | 10.03 | 10.69 | +7.22% | 52,723 | 54,773,963 |
| 2024-01-23 | 10.66 | 10.77 | 9.97 | 9.97 | -7.34% | 48,028 | 49,036,890 |
| 2024-01-22 | 11.57 | 11.7 | 10.52 | 10.76 | -6.6% | 39,280 | 43,579,824 |
| 2024-01-19 | 12.32 | 12.32 | 11.24 | 11.52 | -6.34% | 41,202 | 48,358,247 |
| 2024-01-18 | 12.63 | 12.92 | 11.89 | 12.3 | -2.69% | 41,211 | 50,356,950 |
| 2024-01-17 | 13.01 | 13.25 | 12.61 | 12.64 | -2.77% | 23,410 | 30,208,124 |
| 2024-01-16 | 13.22 | 13.32 | 12.75 | 13 | -1.59% | 22,630 | 29,418,475 |
| 2024-01-15 | 13.39 | 13.55 | 13.13 | 13.21 | -1.42% | 18,803 | 24,964,381 |
| 2024-01-12 | 13.47 | 13.79 | 13.27 | 13.4 | 0% | 21,573 | 29,095,641 |
| 2024-01-11 | 13.21 | 13.42 | 13.06 | 13.4 | +1.28% | 24,472 | 32,464,132 |
| 2024-01-10 | 13.7 | 13.7 | 13 | 13.23 | -2.51% | 20,261 | 27,033,658 |
| 2024-01-09 | 13.42 | 13.65 | 13.35 | 13.57 | +1.04% | 15,507 | 20,937,775 |
| 2024-01-08 | 13.75 | 13.76 | 13.36 | 13.43 | -2.11% | 14,607 | 19,733,836 |
| 2024-01-05 | 14.19 | 14.2 | 13.53 | 13.72 | -3.38% | 30,120 | 41,657,265 |
| 2024-01-04 | 14.01 | 14.21 | 13.9 | 14.2 | +0.85% | 18,937 | 26,725,432 |
| 2024-01-03 | 13.87 | 14.12 | 13.75 | 14.08 | +0.93% | 20,074 | 27,951,220 |
| 2024-01-02 | 14.14 | 14.14 | 13.71 | 13.95 | -1.41% | 32,612 | 45,336,501 |
| 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：