股票概览
9.26
-1.28%
-0.12
9.4
开盘价
9.45
最高价
9.19
最低价
53,332
成交量
数据更新至: 2024-05-20
技术指标
9.21
MA5 (5日均线)
9.17
MA10 (10日均线)
8.59
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 | 9.45 | 9.19 | 9.26 | -1.28% | 53,332 | 49,435,685 |
| 2024-05-17 | 9.17 | 9.38 | 9.05 | 9.38 | +2.18% | 63,094 | 58,457,735 |
| 2024-05-16 | 9.12 | 9.19 | 9.07 | 9.18 | +0.99% | 39,699 | 36,273,805 |
| 2024-05-15 | 9.24 | 9.28 | 9.06 | 9.09 | -0.55% | 42,399 | 38,790,813 |
| 2024-05-14 | 9.02 | 9.28 | 9.02 | 9.14 | +1.11% | 56,487 | 51,759,338 |
| 2024-05-13 | 9.19 | 9.32 | 9.01 | 9.04 | -3.32% | 96,222 | 87,648,809 |
| 2024-05-10 | 9.07 | 9.98 | 9.03 | 9.35 | +2.97% | 177,197 | 168,257,688 |
| 2024-05-09 | 8.98 | 9.14 | 8.91 | 9.08 | +0.67% | 50,280 | 45,596,942 |
| 2024-05-08 | 9.12 | 9.27 | 8.98 | 9.02 | -1.53% | 69,479 | 63,143,182 |
| 2024-05-07 | 9.08 | 9.23 | 9.01 | 9.16 | -0.43% | 71,292 | 64,942,327 |
| 2024-05-06 | 9.42 | 9.52 | 8.92 | 9.2 | +0.11% | 159,241 | 145,601,707 |
| 2024-04-30 | 8.5 | 9.98 | 8.49 | 9.19 | +7.99% | 203,567 | 188,148,518 |
| 2024-04-29 | 8.26 | 8.59 | 8.21 | 8.51 | +4.42% | 72,677 | 61,742,652 |
| 2024-04-26 | 7.9 | 8.22 | 7.8 | 8.15 | +2.77% | 48,456 | 39,101,022 |
| 2024-04-25 | 7.74 | 8.01 | 7.59 | 7.93 | +2.32% | 44,227 | 34,842,018 |
| 2024-04-24 | 7.45 | 7.76 | 7.39 | 7.75 | +3.89% | 40,456 | 30,978,380 |
| 2024-04-23 | 7.26 | 7.48 | 7.2 | 7.46 | +3.76% | 41,492 | 30,712,381 |
| 2024-04-22 | 7.17 | 7.35 | 6.93 | 7.19 | -0.42% | 33,226 | 23,793,886 |
| 2024-04-19 | 7.38 | 7.46 | 7.16 | 7.22 | -2.7% | 42,864 | 31,161,021 |
| 2024-04-18 | 7.52 | 7.56 | 7.21 | 7.42 | -0.8% | 51,081 | 37,802,656 |
| 2024-04-17 | 6.74 | 7.5 | 6.74 | 7.48 | +12.99% | 78,039 | 56,961,319 |
| 2024-04-16 | 7.4 | 7.42 | 6.6 | 6.62 | -11.62% | 89,534 | 61,151,181 |
| 2024-04-15 | 8.16 | 8.28 | 7.34 | 7.49 | -8.1% | 87,654 | 67,053,165 |
| 2024-04-12 | 8.24 | 8.39 | 8.14 | 8.15 | -1.09% | 37,629 | 31,069,126 |
| 2024-04-11 | 8.26 | 8.44 | 8.02 | 8.24 | -0.36% | 37,366 | 30,986,386 |
| 2024-04-10 | 8.69 | 8.73 | 8.16 | 8.27 | -5.05% | 52,762 | 44,059,314 |
| 2024-04-09 | 8.25 | 8.73 | 8.21 | 8.71 | +4.56% | 54,654 | 46,607,144 |
| 2024-04-08 | 8.82 | 8.82 | 8.3 | 8.33 | -5.66% | 57,101 | 48,570,549 |
| 2024-04-03 | 9.09 | 9.09 | 8.7 | 8.83 | -3.39% | 56,956 | 50,386,691 |
| 2024-04-02 | 9.12 | 9.27 | 8.9 | 9.14 | +0.44% | 61,609 | 55,995,255 |
| 2024-04-01 | 8.96 | 9.12 | 8.85 | 9.1 | +4% | 61,014 | 55,017,856 |
| 2024-03-29 | 8.75 | 8.91 | 8.6 | 8.75 | +0.46% | 48,192 | 42,079,539 |
| 2024-03-28 | 8.34 | 8.9 | 8.26 | 8.71 | +3.81% | 69,189 | 59,801,953 |
| 2024-03-27 | 8.8 | 9.06 | 8.38 | 8.39 | -3.12% | 76,584 | 66,802,846 |
| 2024-03-26 | 8.75 | 8.88 | 8.49 | 8.66 | -1.03% | 53,851 | 46,770,880 |
| 2024-03-25 | 9.13 | 9.22 | 8.71 | 8.75 | -4.48% | 51,704 | 46,346,327 |
| 2024-03-22 | 9.33 | 9.4 | 9.12 | 9.16 | -1.93% | 46,155 | 42,517,354 |
| 2024-03-21 | 9.37 | 9.46 | 9.2 | 9.34 | 0% | 46,947 | 43,887,809 |
| 2024-03-20 | 9.24 | 9.36 | 9.16 | 9.34 | +1.08% | 42,240 | 39,161,918 |
| 2024-03-19 | 9.2 | 9.31 | 9.17 | 9.24 | +0.22% | 48,906 | 45,196,502 |
| 2024-03-18 | 9.05 | 9.24 | 9.03 | 9.22 | +1.99% | 44,061 | 40,270,500 |
| 2024-03-15 | 8.85 | 9.06 | 8.78 | 9.04 | +1.46% | 47,317 | 42,366,644 |
| 2024-03-14 | 8.85 | 9.11 | 8.75 | 8.91 | +0.45% | 60,871 | 54,462,238 |
| 2024-03-13 | 8.94 | 8.98 | 8.8 | 8.87 | -0.22% | 42,081 | 37,359,505 |
| 2024-03-12 | 8.8 | 8.93 | 8.72 | 8.89 | +1.14% | 49,465 | 43,772,121 |
| 2024-03-11 | 8.62 | 8.8 | 8.55 | 8.79 | +1.97% | 51,103 | 44,246,196 |
| 2024-03-08 | 8.51 | 8.68 | 8.48 | 8.62 | +0.82% | 42,586 | 36,553,376 |
| 2024-03-07 | 8.81 | 8.9 | 8.48 | 8.55 | -4.04% | 84,844 | 73,463,143 |
| 2024-03-06 | 9.07 | 9.1 | 8.61 | 8.91 | -3.78% | 124,328 | 109,776,000 |
| 2024-03-05 | 8.86 | 9.59 | 8.64 | 9.26 | +6.19% | 147,709 | 135,779,502 |
| 2024-03-04 | 8.85 | 8.98 | 8.58 | 8.72 | -1.47% | 60,062 | 52,604,768 |
| 2024-03-01 | 8.54 | 9.02 | 8.53 | 8.85 | +3.75% | 82,450 | 72,234,699 |
| 2024-02-29 | 8.04 | 8.54 | 8 | 8.53 | +6.09% | 68,872 | 57,783,537 |
| 2024-02-28 | 9.05 | 9.25 | 8.03 | 8.04 | -10.77% | 112,618 | 97,574,815 |
| 2024-02-27 | 8.68 | 9.03 | 8.5 | 9.01 | +3.92% | 58,652 | 51,813,992 |
| 2024-02-26 | 8.66 | 8.95 | 8.41 | 8.67 | +3.83% | 80,919 | 69,984,039 |
| 2024-02-23 | 7.99 | 8.37 | 7.93 | 8.35 | +5.96% | 75,536 | 61,998,235 |
| 2024-02-22 | 7.6 | 7.93 | 7.6 | 7.88 | +3.14% | 59,073 | 46,126,342 |
| 2024-02-21 | 7.33 | 7.95 | 7.26 | 7.64 | +3.1% | 82,346 | 63,678,997 |
| 2024-02-20 | 7.34 | 7.45 | 7.12 | 7.41 | +0.27% | 52,498 | 38,432,362 |
| 2024-02-19 | 6.95 | 7.78 | 6.94 | 7.39 | +8.04% | 100,058 | 73,965,106 |
| 2024-02-08 | 6.01 | 6.95 | 5.65 | 6.84 | +13.81% | 128,106 | 80,679,099 |
| 2024-02-07 | 6.41 | 6.49 | 5.91 | 6.01 | -7.4% | 102,709 | 63,456,807 |
| 2024-02-06 | 6.33 | 6.75 | 5.8 | 6.49 | -0.46% | 108,964 | 66,991,907 |
| 2024-02-05 | 7.34 | 7.7 | 6.39 | 6.52 | -15.54% | 102,831 | 69,775,157 |
| 2024-02-02 | 8.26 | 8.6 | 7.44 | 7.72 | -6.54% | 61,386 | 49,050,567 |
| 2024-02-01 | 8.5 | 8.67 | 8.1 | 8.26 | -2.71% | 50,244 | 41,680,045 |
| 2024-01-31 | 9.12 | 9.24 | 8.4 | 8.49 | -8.02% | 61,211 | 53,612,405 |
| 2024-01-30 | 9.48 | 9.6 | 9.2 | 9.23 | -2.74% | 29,016 | 27,248,250 |
| 2024-01-29 | 9.91 | 10.03 | 9.48 | 9.49 | -4.24% | 30,388 | 29,339,418 |
| 2024-01-26 | 10.09 | 10.21 | 9.89 | 9.91 | -1.88% | 33,575 | 33,720,008 |
| 2024-01-25 | 9.72 | 10.11 | 9.55 | 10.1 | +4.45% | 39,178 | 38,656,617 |
| 2024-01-24 | 9.6 | 9.78 | 9.17 | 9.67 | +0.73% | 46,820 | 44,393,916 |
| 2024-01-23 | 9.78 | 9.9 | 9.45 | 9.6 | -2.34% | 43,752 | 42,026,640 |
| 2024-01-22 | 10.51 | 10.7 | 9.74 | 9.83 | -6.91% | 41,194 | 41,722,333 |
| 2024-01-19 | 10.73 | 10.85 | 10.53 | 10.56 | -0.94% | 29,469 | 31,401,905 |
| 2024-01-18 | 10.84 | 10.95 | 10.39 | 10.66 | -2.38% | 37,065 | 39,373,946 |
| 2024-01-17 | 11.25 | 11.25 | 10.89 | 10.92 | -2.67% | 25,569 | 28,233,530 |
| 2024-01-16 | 11.32 | 11.5 | 11.05 | 11.22 | -0.8% | 24,952 | 27,904,438 |
| 2024-01-15 | 11.52 | 11.52 | 11.21 | 11.31 | -0.7% | 22,226 | 25,156,915 |
| 2024-01-12 | 11.39 | 11.55 | 11.33 | 11.39 | -0.09% | 23,330 | 26,686,067 |
| 2024-01-11 | 11.17 | 11.47 | 11.16 | 11.4 | +2.15% | 25,353 | 28,666,134 |
| 2024-01-10 | 11.31 | 11.38 | 11 | 11.16 | -0.71% | 25,978 | 29,030,069 |
| 2024-01-09 | 11.43 | 11.53 | 11.2 | 11.24 | -0.79% | 24,231 | 27,514,244 |
| 2024-01-08 | 11.6 | 11.61 | 11.31 | 11.33 | -2.33% | 23,343 | 26,698,592 |
| 2024-01-05 | 11.81 | 11.96 | 11.55 | 11.6 | -1.78% | 19,190 | 22,529,214 |
| 2024-01-04 | 11.96 | 11.96 | 11.74 | 11.81 | -0.59% | 21,954 | 25,934,116 |
| 2024-01-03 | 11.99 | 12.04 | 11.75 | 11.88 | -1.33% | 30,009 | 35,572,801 |
| 2024-01-02 | 12.02 | 12.08 | 11.94 | 12.04 | +0.25% | 30,090 | 36,182,898 |
| 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：