股票概览
9.3
-0.64%
-0.06
9.3
开盘价
9.44
最高价
9.12
最低价
36,392
成交量
数据更新至: 2024-05-20
技术指标
9.39
MA5 (5日均线)
9.29
MA10 (10日均线)
8.99
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 | 9.3 | 9.44 | 9.12 | 9.3 | -0.64% | 36,392 | 33,905,007 |
| 2024-05-17 | 9.54 | 9.54 | 9.24 | 9.36 | -2.6% | 58,791 | 54,994,537 |
| 2024-05-16 | 9.35 | 9.69 | 9.21 | 9.61 | +2.67% | 68,060 | 64,608,400 |
| 2024-05-15 | 9.29 | 9.52 | 9.2 | 9.36 | +0.65% | 44,535 | 41,960,955 |
| 2024-05-14 | 9 | 9.36 | 9 | 9.3 | +3.33% | 34,666 | 32,058,700 |
| 2024-05-13 | 9.1 | 9.17 | 8.86 | 9 | -2.49% | 32,332 | 29,216,470 |
| 2024-05-10 | 9.28 | 9.42 | 9.16 | 9.23 | -0.32% | 23,426 | 21,694,557 |
| 2024-05-09 | 9.16 | 9.36 | 9.15 | 9.26 | +0.98% | 24,488 | 22,763,285 |
| 2024-05-08 | 9.3 | 9.39 | 9.14 | 9.17 | -1.4% | 29,827 | 27,636,798 |
| 2024-05-07 | 9.38 | 9.38 | 9.2 | 9.3 | +0.32% | 30,284 | 28,116,498 |
| 2024-05-06 | 9.23 | 9.27 | 9.06 | 9.27 | +1.76% | 42,080 | 38,746,327 |
| 2024-04-30 | 9.05 | 9.22 | 9 | 9.11 | +0.33% | 30,484 | 27,740,154 |
| 2024-04-29 | 8.85 | 9.09 | 8.83 | 9.08 | +2.25% | 36,818 | 33,205,816 |
| 2024-04-26 | 8.7 | 8.94 | 8.62 | 8.88 | +1.14% | 43,546 | 38,373,334 |
| 2024-04-25 | 8.69 | 8.98 | 8.59 | 8.78 | +0.57% | 59,960 | 52,841,514 |
| 2024-04-24 | 8.42 | 8.77 | 8.29 | 8.73 | +4.55% | 38,423 | 32,890,906 |
| 2024-04-23 | 8.22 | 8.52 | 8.16 | 8.35 | +1.09% | 41,603 | 34,874,683 |
| 2024-04-22 | 7.99 | 8.29 | 7.7 | 8.26 | +2.48% | 65,337 | 52,722,016 |
| 2024-04-19 | 8.26 | 8.29 | 7.92 | 8.06 | -3.82% | 57,962 | 46,793,839 |
| 2024-04-18 | 8.14 | 8.51 | 7.99 | 8.38 | +2.57% | 51,580 | 42,691,181 |
| 2024-04-17 | 7.33 | 8.18 | 7.33 | 8.17 | +11.92% | 62,996 | 49,828,671 |
| 2024-04-16 | 8.16 | 8.2 | 7.25 | 7.3 | -11.62% | 72,622 | 54,322,155 |
| 2024-04-15 | 8.9 | 9.05 | 8.08 | 8.26 | -7.92% | 58,788 | 49,491,990 |
| 2024-04-12 | 9.13 | 9.16 | 8.96 | 8.97 | -0.11% | 26,620 | 24,156,891 |
| 2024-04-11 | 8.82 | 9.15 | 8.79 | 8.98 | +0.56% | 23,045 | 20,795,101 |
| 2024-04-10 | 9.2 | 9.21 | 8.86 | 8.93 | -3.04% | 28,886 | 25,992,694 |
| 2024-04-09 | 9.1 | 9.23 | 9 | 9.21 | +2.22% | 25,271 | 23,113,209 |
| 2024-04-08 | 9.45 | 9.46 | 8.99 | 9.01 | -4.76% | 43,184 | 39,625,187 |
| 2024-04-03 | 9.45 | 9.49 | 9.28 | 9.46 | +0.42% | 29,639 | 27,894,362 |
| 2024-04-02 | 9.22 | 9.47 | 9.22 | 9.42 | +1.84% | 43,579 | 40,854,707 |
| 2024-04-01 | 9.1 | 9.26 | 9.06 | 9.25 | +1.98% | 34,786 | 31,937,139 |
| 2024-03-29 | 8.92 | 9.09 | 8.87 | 9.07 | +1.57% | 35,193 | 31,642,940 |
| 2024-03-28 | 8.71 | 9 | 8.67 | 8.93 | +2.29% | 34,518 | 30,641,953 |
| 2024-03-27 | 8.92 | 8.96 | 8.72 | 8.73 | -1.58% | 28,751 | 25,421,169 |
| 2024-03-26 | 8.86 | 8.97 | 8.7 | 8.87 | -0.34% | 36,184 | 32,060,541 |
| 2024-03-25 | 9.11 | 9.2 | 8.9 | 8.9 | -1.55% | 45,878 | 41,580,850 |
| 2024-03-22 | 9.11 | 9.17 | 8.91 | 9.04 | -0.88% | 33,538 | 30,306,690 |
| 2024-03-21 | 9.12 | 9.22 | 8.93 | 9.12 | +0.22% | 34,207 | 31,038,358 |
| 2024-03-20 | 8.89 | 9.1 | 8.84 | 9.1 | +2.36% | 33,953 | 30,506,293 |
| 2024-03-19 | 8.89 | 9.1 | 8.85 | 8.89 | -0.11% | 39,585 | 35,446,950 |
| 2024-03-18 | 8.75 | 8.92 | 8.71 | 8.9 | +2.3% | 34,787 | 30,730,677 |
| 2024-03-15 | 8.53 | 8.73 | 8.48 | 8.7 | +1.4% | 27,198 | 23,440,281 |
| 2024-03-14 | 8.63 | 8.63 | 8.41 | 8.58 | +0.12% | 27,041 | 23,083,318 |
| 2024-03-13 | 8.52 | 8.68 | 8.45 | 8.57 | +0.82% | 33,788 | 28,913,509 |
| 2024-03-12 | 8.38 | 8.5 | 8.29 | 8.5 | +2.16% | 26,680 | 22,449,942 |
| 2024-03-11 | 8.2 | 8.34 | 8.14 | 8.32 | +1.84% | 32,712 | 26,994,301 |
| 2024-03-08 | 8.14 | 8.23 | 8.07 | 8.17 | +0.86% | 22,740 | 18,538,526 |
| 2024-03-07 | 8.15 | 8.32 | 8.08 | 8.1 | -0.61% | 40,254 | 33,079,836 |
| 2024-03-06 | 7.88 | 8.23 | 7.79 | 8.15 | +3.16% | 43,080 | 34,783,143 |
| 2024-03-05 | 8.1 | 8.13 | 7.89 | 7.9 | -3.42% | 34,737 | 27,745,729 |
| 2024-03-04 | 8.29 | 8.33 | 7.96 | 8.18 | -0.97% | 41,581 | 33,775,338 |
| 2024-03-01 | 8.17 | 8.35 | 8.1 | 8.26 | +1.1% | 46,216 | 37,962,292 |
| 2024-02-29 | 7.81 | 8.21 | 7.69 | 8.17 | +3.16% | 65,792 | 53,103,493 |
| 2024-02-28 | 8.79 | 8.97 | 7.9 | 7.92 | -9.69% | 106,789 | 89,146,488 |
| 2024-02-27 | 8.6 | 8.82 | 8.52 | 8.77 | +1.62% | 50,699 | 44,260,748 |
| 2024-02-26 | 8.6 | 8.83 | 8.38 | 8.63 | +0.23% | 74,968 | 64,496,583 |
| 2024-02-23 | 8.16 | 8.61 | 8.12 | 8.61 | +5.64% | 73,138 | 60,830,639 |
| 2024-02-22 | 7.78 | 8.23 | 7.7 | 8.15 | +3.95% | 72,938 | 58,527,753 |
| 2024-02-21 | 7.66 | 8.1 | 7.56 | 7.84 | +5.23% | 86,956 | 68,372,820 |
| 2024-02-20 | 7.38 | 7.5 | 7.15 | 7.45 | +1.78% | 55,886 | 41,293,498 |
| 2024-02-19 | 7.15 | 7.61 | 7.05 | 7.32 | +3.83% | 92,139 | 67,939,555 |
| 2024-02-08 | 6.37 | 7.09 | 6.19 | 7.05 | +12.26% | 97,465 | 64,798,835 |
| 2024-02-07 | 6.81 | 6.97 | 6.18 | 6.28 | -8.05% | 113,063 | 73,496,283 |
| 2024-02-06 | 6.9 | 7.23 | 6.34 | 6.83 | -4.07% | 93,672 | 62,331,792 |
| 2024-02-05 | 8.28 | 8.28 | 7.01 | 7.12 | -14.83% | 89,621 | 66,013,876 |
| 2024-02-02 | 8.86 | 9.07 | 8.13 | 8.36 | -5.11% | 57,891 | 49,302,824 |
| 2024-02-01 | 9 | 9.04 | 8.62 | 8.81 | -3.08% | 46,032 | 40,641,900 |
| 2024-01-31 | 9.69 | 9.69 | 9.07 | 9.09 | -5.71% | 41,207 | 38,250,867 |
| 2024-01-30 | 10 | 10.03 | 9.63 | 9.64 | -3.21% | 34,377 | 33,703,341 |
| 2024-01-29 | 10.38 | 10.38 | 9.91 | 9.96 | -3.3% | 34,730 | 34,951,306 |
| 2024-01-26 | 10.16 | 10.43 | 10.11 | 10.3 | +0.88% | 32,871 | 33,928,865 |
| 2024-01-25 | 9.87 | 10.21 | 9.72 | 10.21 | +3.55% | 39,988 | 39,769,959 |
| 2024-01-24 | 9.75 | 9.99 | 9.48 | 9.86 | +1.65% | 47,828 | 46,571,695 |
| 2024-01-23 | 9.86 | 10.13 | 9.4 | 9.7 | -1.72% | 49,771 | 47,908,019 |
| 2024-01-22 | 10.56 | 10.58 | 9.75 | 9.87 | -6.62% | 42,968 | 43,826,955 |
| 2024-01-19 | 10.66 | 10.95 | 10.52 | 10.57 | -0.94% | 31,137 | 33,247,695 |
| 2024-01-18 | 10.89 | 10.92 | 10.4 | 10.67 | -2.47% | 48,728 | 51,775,402 |
| 2024-01-17 | 11.07 | 11.15 | 10.92 | 10.94 | -1.17% | 24,777 | 27,416,706 |
| 2024-01-16 | 11.16 | 11.23 | 10.9 | 11.07 | -0.72% | 30,203 | 33,266,039 |
| 2024-01-15 | 11.12 | 11.2 | 11.08 | 11.15 | +0.81% | 20,111 | 22,404,865 |
| 2024-01-12 | 11.2 | 11.29 | 11.04 | 11.06 | -1.51% | 25,050 | 27,983,529 |
| 2024-01-11 | 11.18 | 11.28 | 11.13 | 11.23 | +0.54% | 26,091 | 29,275,323 |
| 2024-01-10 | 11.25 | 11.35 | 11.14 | 11.17 | -1.15% | 32,485 | 36,435,428 |
| 2024-01-09 | 11.27 | 11.36 | 11.17 | 11.3 | +1.71% | 32,543 | 36,713,311 |
| 2024-01-08 | 11.3 | 11.37 | 11.11 | 11.11 | -1.68% | 28,117 | 31,584,805 |
| 2024-01-05 | 11.45 | 11.49 | 11.24 | 11.3 | -0.88% | 31,708 | 36,000,383 |
| 2024-01-04 | 11.34 | 11.44 | 11.27 | 11.4 | +0.44% | 25,277 | 28,720,098 |
| 2024-01-03 | 11.36 | 11.39 | 11.22 | 11.35 | -0.26% | 31,700 | 35,811,440 |
| 2024-01-02 | 11.26 | 11.43 | 11.23 | 11.38 | +1.25% | 39,635 | 45,014,446 |
| 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：