股票概览
9.34
+1.19%
+0.11
9.21
开盘价
9.58
最高价
9.18
最低价
185,167
成交量
数据更新至: 2024-05-20
技术指标
9.07
MA5 (5日均线)
9.07
MA10 (10日均线)
8.97
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 | 9.21 | 9.58 | 9.18 | 9.34 | +1.19% | 185,167 | 173,442,526 |
| 2024-05-17 | 8.94 | 9.28 | 8.91 | 9.23 | +3.01% | 130,982 | 119,598,219 |
| 2024-05-16 | 8.97 | 9.06 | 8.9 | 8.96 | +0.9% | 53,974 | 48,432,719 |
| 2024-05-15 | 8.9 | 9.04 | 8.87 | 8.88 | -0.78% | 50,884 | 45,575,341 |
| 2024-05-14 | 8.89 | 9.04 | 8.89 | 8.95 | +1.13% | 49,392 | 44,309,153 |
| 2024-05-13 | 8.99 | 9 | 8.75 | 8.85 | -1.78% | 65,344 | 58,168,478 |
| 2024-05-10 | 9.2 | 9.21 | 8.99 | 9.01 | -1.74% | 75,214 | 68,014,543 |
| 2024-05-09 | 9.08 | 9.2 | 9.05 | 9.17 | +1.33% | 67,347 | 61,743,952 |
| 2024-05-08 | 9.24 | 9.28 | 9.03 | 9.05 | -2.48% | 99,370 | 90,757,070 |
| 2024-05-07 | 9.2 | 9.3 | 9.17 | 9.28 | +0.54% | 108,158 | 100,167,617 |
| 2024-05-06 | 9.29 | 9.36 | 9.2 | 9.23 | +0.33% | 122,706 | 113,738,250 |
| 2024-04-30 | 9.16 | 9.24 | 9.1 | 9.2 | -0.11% | 111,589 | 102,519,278 |
| 2024-04-29 | 9.07 | 9.22 | 9.04 | 9.21 | +1.77% | 152,269 | 139,566,543 |
| 2024-04-26 | 8.93 | 9.1 | 8.87 | 9.05 | +1.12% | 120,427 | 108,625,762 |
| 2024-04-25 | 8.89 | 9.06 | 8.89 | 8.95 | +0.34% | 122,808 | 110,492,594 |
| 2024-04-24 | 9.01 | 9.09 | 8.79 | 8.92 | +4.21% | 177,866 | 158,456,913 |
| 2024-04-23 | 8.51 | 8.68 | 8.51 | 8.56 | -0.35% | 62,786 | 53,859,135 |
| 2024-04-22 | 8.32 | 8.61 | 8.19 | 8.59 | +2.02% | 72,601 | 61,379,460 |
| 2024-04-19 | 8.41 | 8.59 | 8.34 | 8.42 | -1.17% | 70,144 | 59,107,560 |
| 2024-04-18 | 8.6 | 8.76 | 8.51 | 8.52 | -1.27% | 84,317 | 72,869,111 |
| 2024-04-17 | 8.13 | 8.66 | 8.13 | 8.63 | +7.2% | 116,062 | 98,521,063 |
| 2024-04-16 | 8.6 | 8.7 | 8.03 | 8.05 | -7.47% | 146,212 | 120,791,885 |
| 2024-04-15 | 8.99 | 9.1 | 8.51 | 8.7 | -6.25% | 198,869 | 175,792,024 |
| 2024-04-12 | 8.87 | 9.32 | 8.8 | 9.28 | +5.1% | 183,668 | 167,011,289 |
| 2024-04-11 | 8.71 | 8.96 | 8.7 | 8.83 | -0.11% | 60,367 | 53,527,175 |
| 2024-04-10 | 9.16 | 9.16 | 8.81 | 8.84 | -3.39% | 99,583 | 89,086,625 |
| 2024-04-09 | 9.14 | 9.32 | 9.1 | 9.15 | -1.29% | 114,813 | 105,329,518 |
| 2024-04-08 | 9.11 | 9.35 | 8.94 | 9.27 | +1.09% | 175,530 | 160,357,708 |
| 2024-04-03 | 9.08 | 9.25 | 9.02 | 9.17 | +0.22% | 95,058 | 86,968,540 |
| 2024-04-02 | 9.32 | 9.32 | 9.1 | 9.15 | -1.82% | 99,303 | 91,067,775 |
| 2024-04-01 | 9.04 | 9.42 | 9.01 | 9.32 | +3.56% | 199,389 | 184,181,685 |
| 2024-03-29 | 8.74 | 9.1 | 8.64 | 9 | +3.21% | 148,381 | 131,875,562 |
| 2024-03-28 | 8.43 | 8.88 | 8.43 | 8.72 | +3.56% | 116,385 | 101,091,001 |
| 2024-03-27 | 8.8 | 8.8 | 8.42 | 8.42 | -4.32% | 91,321 | 78,753,687 |
| 2024-03-26 | 8.73 | 8.88 | 8.67 | 8.8 | +0.57% | 116,902 | 102,597,365 |
| 2024-03-25 | 9.07 | 9.16 | 8.74 | 8.75 | -3.53% | 132,448 | 118,095,722 |
| 2024-03-22 | 9.25 | 9.34 | 9.06 | 9.07 | -2.37% | 111,630 | 102,197,721 |
| 2024-03-21 | 9.37 | 9.46 | 9.22 | 9.29 | -0.64% | 117,772 | 109,825,181 |
| 2024-03-20 | 9.3 | 9.37 | 9.25 | 9.35 | +0.21% | 98,827 | 92,067,538 |
| 2024-03-19 | 9.28 | 9.45 | 9.21 | 9.33 | +0.54% | 176,885 | 165,193,358 |
| 2024-03-18 | 9.19 | 9.29 | 9.17 | 9.28 | +1.2% | 140,023 | 129,348,729 |
| 2024-03-15 | 9.01 | 9.18 | 8.94 | 9.17 | +0.88% | 110,939 | 100,303,771 |
| 2024-03-14 | 9.31 | 9.35 | 9.02 | 9.09 | -2.78% | 168,093 | 154,211,856 |
| 2024-03-13 | 9.33 | 9.43 | 9.23 | 9.35 | +0.11% | 170,089 | 158,809,766 |
| 2024-03-12 | 9.29 | 9.46 | 9.22 | 9.34 | +0.76% | 331,211 | 307,679,452 |
| 2024-03-11 | 9.18 | 9.27 | 9.17 | 9.27 | +0.43% | 142,526 | 131,566,648 |
| 2024-03-08 | 9.15 | 9.27 | 9.07 | 9.23 | +0.65% | 135,234 | 124,402,665 |
| 2024-03-07 | 9.32 | 9.39 | 9.02 | 9.17 | -1.5% | 193,992 | 177,947,484 |
| 2024-03-06 | 9.31 | 9.37 | 9.03 | 9.31 | -0.96% | 213,137 | 196,290,957 |
| 2024-03-05 | 9.52 | 9.73 | 9.36 | 9.4 | -2.39% | 100,498 | 95,616,576 |
| 2024-03-04 | 9.76 | 9.88 | 9.53 | 9.63 | -2.33% | 117,536 | 113,562,392 |
| 2024-03-01 | 9.56 | 9.97 | 9.54 | 9.86 | +2.82% | 153,172 | 150,300,088 |
| 2024-02-29 | 9.25 | 9.6 | 9.15 | 9.59 | +4.13% | 103,091 | 97,396,578 |
| 2024-02-28 | 9.95 | 9.99 | 9.16 | 9.21 | -8.81% | 200,118 | 192,880,939 |
| 2024-02-27 | 9.88 | 10.11 | 9.71 | 10.1 | +2.54% | 120,905 | 120,240,498 |
| 2024-02-26 | 9.7 | 10 | 9.63 | 9.85 | +1.76% | 116,617 | 114,264,789 |
| 2024-02-23 | 9.6 | 9.7 | 9.51 | 9.68 | +1.15% | 94,041 | 90,376,412 |
| 2024-02-22 | 9.39 | 9.65 | 9.39 | 9.57 | +1.16% | 97,623 | 93,028,983 |
| 2024-02-21 | 9.49 | 9.75 | 9.41 | 9.46 | -1.46% | 130,053 | 125,085,070 |
| 2024-02-20 | 9.7 | 9.71 | 9.5 | 9.6 | -2.74% | 101,090 | 96,907,888 |
| 2024-02-19 | 9.45 | 9.89 | 9.37 | 9.87 | +4.44% | 197,321 | 188,460,607 |
| 2024-02-08 | 8.81 | 9.47 | 8.73 | 9.45 | +7.14% | 171,051 | 156,623,158 |
| 2024-02-07 | 8.82 | 9.03 | 8.6 | 8.82 | +0.34% | 178,347 | 156,633,560 |
| 2024-02-06 | 8.4 | 8.92 | 8.03 | 8.79 | +5.14% | 178,899 | 151,486,091 |
| 2024-02-05 | 8.58 | 8.69 | 7.5 | 8.36 | -3.02% | 240,641 | 193,364,679 |
| 2024-02-02 | 8.76 | 9.31 | 8.29 | 8.62 | +1.89% | 220,576 | 194,444,921 |
| 2024-02-01 | 8.45 | 8.64 | 8.21 | 8.46 | +0.12% | 114,963 | 97,096,669 |
| 2024-01-31 | 8.89 | 9.06 | 8.42 | 8.45 | -6.32% | 148,945 | 129,440,947 |
| 2024-01-30 | 9.61 | 9.61 | 9 | 9.02 | -6.14% | 142,744 | 131,891,911 |
| 2024-01-29 | 10.36 | 10.36 | 9.61 | 9.61 | -7.33% | 198,846 | 196,168,323 |
| 2024-01-26 | 10.26 | 10.37 | 10.1 | 10.37 | +1.57% | 130,818 | 134,308,143 |
| 2024-01-25 | 9.89 | 10.21 | 9.76 | 10.21 | +3.24% | 96,356 | 96,513,800 |
| 2024-01-24 | 9.72 | 9.96 | 9.42 | 9.89 | +1.96% | 131,689 | 127,900,466 |
| 2024-01-23 | 9.76 | 9.95 | 9.57 | 9.7 | -1.22% | 122,621 | 118,967,426 |
| 2024-01-22 | 10.32 | 10.55 | 9.68 | 9.82 | -4.1% | 157,672 | 160,195,827 |
| 2024-01-19 | 10.36 | 10.55 | 10.21 | 10.24 | -1.73% | 70,585 | 72,911,691 |
| 2024-01-18 | 10.45 | 10.57 | 10.06 | 10.42 | -0.57% | 126,912 | 130,489,073 |
| 2024-01-17 | 10.82 | 10.86 | 10.47 | 10.48 | -3.59% | 81,323 | 86,429,527 |
| 2024-01-16 | 10.93 | 10.93 | 10.68 | 10.87 | -0.91% | 101,222 | 109,188,523 |
| 2024-01-15 | 10.52 | 10.98 | 10.52 | 10.97 | +3.49% | 137,704 | 149,045,776 |
| 2024-01-12 | 10.89 | 10.91 | 10.59 | 10.6 | -2.93% | 127,136 | 135,960,390 |
| 2024-01-11 | 10.84 | 10.98 | 10.74 | 10.92 | +0.74% | 100,771 | 109,482,732 |
| 2024-01-10 | 10.98 | 11 | 10.65 | 10.84 | -1.81% | 105,889 | 114,673,337 |
| 2024-01-09 | 10.89 | 11.19 | 10.89 | 11.04 | +0.73% | 122,453 | 135,350,568 |
| 2024-01-08 | 11.41 | 11.43 | 10.96 | 10.96 | -2.92% | 164,137 | 182,254,855 |
| 2024-01-05 | 11.54 | 11.68 | 11.18 | 11.29 | -2.84% | 181,450 | 206,786,550 |
| 2024-01-04 | 11.68 | 11.85 | 11.52 | 11.62 | 0% | 166,152 | 193,261,546 |
| 2024-01-03 | 12.02 | 12.09 | 11.48 | 11.62 | -1.94% | 316,304 | 369,508,435 |
| 2024-01-02 | 12.5 | 12.55 | 11.82 | 11.85 | +5.05% | 571,106 | 689,937,896 |
| 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：