股票概览
9.31
-0.32%
-0.03
9.36
开盘价
9.45
最高价
9.2
最低价
49,771
成交量
数据更新至: 2024-05-20
技术指标
9.16
MA5 (5日均线)
9.26
MA10 (10日均线)
9.15
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 | 9.36 | 9.45 | 9.2 | 9.31 | -0.32% | 49,771 | 46,396,478 |
| 2024-05-17 | 9.14 | 9.35 | 9.02 | 9.34 | +2.08% | 55,241 | 51,022,875 |
| 2024-05-16 | 8.95 | 9.24 | 8.95 | 9.15 | +2.81% | 58,791 | 53,661,892 |
| 2024-05-15 | 9.11 | 9.15 | 8.85 | 8.9 | -2.41% | 46,070 | 41,375,988 |
| 2024-05-14 | 8.84 | 9.12 | 8.81 | 9.12 | +3.64% | 54,102 | 48,413,491 |
| 2024-05-13 | 9.12 | 9.17 | 8.75 | 8.8 | -4.97% | 63,579 | 56,401,732 |
| 2024-05-10 | 9.5 | 9.6 | 9.17 | 9.26 | -2.53% | 57,247 | 53,390,793 |
| 2024-05-09 | 9.51 | 9.61 | 9.46 | 9.5 | +0.42% | 59,468 | 56,673,649 |
| 2024-05-08 | 9.79 | 9.79 | 9.42 | 9.46 | -2.97% | 78,376 | 74,711,816 |
| 2024-05-07 | 9.81 | 9.96 | 9.62 | 9.75 | -2.3% | 115,633 | 113,041,942 |
| 2024-05-06 | 10.06 | 10.4 | 9.77 | 9.98 | -0.89% | 165,131 | 165,362,566 |
| 2024-04-30 | 9.82 | 11.1 | 9.64 | 10.07 | +5.33% | 232,351 | 238,382,892 |
| 2024-04-29 | 9.2 | 9.68 | 9.18 | 9.56 | +4.48% | 70,490 | 66,603,664 |
| 2024-04-26 | 8.88 | 9.23 | 8.78 | 9.15 | +3.04% | 66,734 | 60,511,978 |
| 2024-04-25 | 8.94 | 9.05 | 8.8 | 8.88 | -0.78% | 57,544 | 51,442,622 |
| 2024-04-24 | 8.6 | 8.97 | 8.57 | 8.95 | +5.05% | 73,184 | 64,685,761 |
| 2024-04-23 | 8.3 | 8.57 | 8.19 | 8.52 | +3.9% | 67,155 | 56,501,501 |
| 2024-04-22 | 7.79 | 8.29 | 7.69 | 8.2 | -3.19% | 77,361 | 62,250,626 |
| 2024-04-19 | 8.59 | 8.71 | 8.46 | 8.47 | -1.63% | 49,152 | 41,942,781 |
| 2024-04-18 | 8.71 | 8.85 | 8.46 | 8.61 | -1.15% | 65,263 | 56,499,791 |
| 2024-04-17 | 8.27 | 8.72 | 8.13 | 8.71 | +9.28% | 83,005 | 70,939,852 |
| 2024-04-16 | 8.84 | 8.84 | 7.86 | 7.97 | -9.94% | 87,876 | 71,564,403 |
| 2024-04-15 | 9.38 | 9.53 | 8.67 | 8.85 | -6.15% | 71,209 | 63,923,073 |
| 2024-04-12 | 9.62 | 9.77 | 9.37 | 9.43 | -1.36% | 37,613 | 35,874,201 |
| 2024-04-11 | 9.48 | 9.73 | 9.42 | 9.56 | +0.53% | 42,439 | 40,788,117 |
| 2024-04-10 | 9.92 | 9.92 | 9.4 | 9.51 | -4.13% | 57,717 | 55,379,014 |
| 2024-04-09 | 9.86 | 10.03 | 9.77 | 9.92 | +0.61% | 37,797 | 37,372,974 |
| 2024-04-08 | 10.16 | 10.21 | 9.82 | 9.86 | -2.67% | 56,088 | 55,856,229 |
| 2024-04-03 | 10.4 | 10.51 | 10.05 | 10.13 | -3.52% | 59,826 | 60,881,355 |
| 2024-04-02 | 10.84 | 10.84 | 10.38 | 10.5 | -2.87% | 66,509 | 70,133,325 |
| 2024-04-01 | 10.67 | 10.83 | 10.65 | 10.81 | +1.6% | 62,153 | 66,975,249 |
| 2024-03-29 | 10.58 | 10.68 | 10.31 | 10.64 | +0.19% | 69,521 | 72,984,206 |
| 2024-03-28 | 10.19 | 10.72 | 10.19 | 10.62 | +4.22% | 91,442 | 96,153,591 |
| 2024-03-27 | 10.73 | 10.81 | 10.18 | 10.19 | -5.56% | 86,721 | 90,220,986 |
| 2024-03-26 | 11 | 11.22 | 10.53 | 10.79 | -2.53% | 104,084 | 112,502,518 |
| 2024-03-25 | 11.38 | 11.6 | 11.04 | 11.07 | -3.57% | 106,577 | 121,592,557 |
| 2024-03-22 | 11.58 | 11.7 | 11.28 | 11.48 | -2.3% | 126,727 | 145,306,382 |
| 2024-03-21 | 12.02 | 12.08 | 11.71 | 11.75 | -1.92% | 115,727 | 136,882,974 |
| 2024-03-20 | 11.86 | 11.98 | 11.74 | 11.98 | +1.18% | 126,092 | 149,823,016 |
| 2024-03-19 | 12.18 | 12.3 | 11.8 | 11.84 | -4.44% | 200,928 | 242,040,754 |
| 2024-03-18 | 12.17 | 12.69 | 11.91 | 12.39 | +0.24% | 252,113 | 308,583,503 |
| 2024-03-15 | 11.72 | 12.4 | 11.58 | 12.36 | +3.26% | 309,318 | 376,782,711 |
| 2024-03-14 | 11.55 | 12 | 11.15 | 11.97 | -0.42% | 312,428 | 361,520,628 |
| 2024-03-13 | 11.79 | 13.57 | 11.77 | 12.02 | +4.61% | 437,706 | 552,818,920 |
| 2024-03-12 | 10.77 | 11.5 | 10.63 | 11.49 | +6.69% | 248,598 | 275,772,745 |
| 2024-03-11 | 10.42 | 10.82 | 10.37 | 10.77 | +0.94% | 120,191 | 127,034,663 |
| 2024-03-08 | 10.54 | 10.72 | 10.25 | 10.67 | +1.81% | 110,805 | 116,321,549 |
| 2024-03-07 | 10.99 | 11.09 | 10.44 | 10.48 | -5.42% | 173,860 | 186,581,772 |
| 2024-03-06 | 10.77 | 11.36 | 10.72 | 11.08 | +2.03% | 208,216 | 230,849,409 |
| 2024-03-05 | 11.27 | 11.44 | 10.73 | 10.86 | -5.07% | 275,975 | 304,001,027 |
| 2024-03-04 | 12.02 | 12.6 | 11.1 | 11.44 | +0.26% | 473,772 | 562,340,170 |
| 2024-03-01 | 9.5 | 11.41 | 9.5 | 11.41 | +19.98% | 239,205 | 251,949,122 |
| 2024-02-29 | 8.9 | 9.59 | 8.85 | 9.51 | +4.51% | 112,526 | 105,570,779 |
| 2024-02-28 | 10.2 | 10.34 | 9.01 | 9.1 | -11.22% | 171,450 | 167,863,528 |
| 2024-02-27 | 9.89 | 10.31 | 9.81 | 10.25 | +2.71% | 159,946 | 161,025,623 |
| 2024-02-26 | 10.05 | 10.23 | 9.53 | 9.98 | +0.71% | 137,020 | 135,601,688 |
| 2024-02-23 | 9.2 | 9.91 | 9.11 | 9.91 | +7.72% | 134,071 | 127,724,684 |
| 2024-02-22 | 8.88 | 9.24 | 8.81 | 9.2 | +6.73% | 124,043 | 112,537,590 |
| 2024-02-21 | 8.6 | 9.07 | 8.4 | 8.62 | -0.92% | 116,980 | 102,408,370 |
| 2024-02-20 | 8.24 | 8.85 | 7.95 | 8.7 | +5.97% | 134,949 | 114,404,716 |
| 2024-02-19 | 7.66 | 8.35 | 7.66 | 8.21 | +11.25% | 130,970 | 106,109,554 |
| 2024-02-08 | 6.57 | 7.4 | 6.21 | 7.38 | +12.16% | 138,181 | 95,552,261 |
| 2024-02-07 | 7.35 | 7.38 | 6.44 | 6.58 | -9.74% | 158,498 | 108,425,918 |
| 2024-02-06 | 7.08 | 7.66 | 6.45 | 7.29 | 0% | 123,824 | 86,661,513 |
| 2024-02-05 | 8.59 | 8.59 | 7.17 | 7.29 | -15.13% | 118,029 | 89,172,161 |
| 2024-02-02 | 9.14 | 9.39 | 8.23 | 8.59 | -6.02% | 86,254 | 75,215,681 |
| 2024-02-01 | 9.14 | 9.36 | 8.82 | 9.14 | -1.61% | 64,369 | 58,702,918 |
| 2024-01-31 | 9.93 | 9.98 | 9.14 | 9.29 | -6.45% | 91,548 | 86,871,535 |
| 2024-01-30 | 10.25 | 10.41 | 9.88 | 9.93 | -4.24% | 66,038 | 66,831,768 |
| 2024-01-29 | 11.15 | 11.25 | 10.33 | 10.37 | -8.96% | 103,445 | 109,832,001 |
| 2024-01-26 | 11.42 | 11.67 | 11.31 | 11.39 | -0.26% | 55,264 | 63,409,806 |
| 2024-01-25 | 10.9 | 11.44 | 10.77 | 11.42 | +4.58% | 64,158 | 71,879,206 |
| 2024-01-24 | 10.8 | 10.94 | 10.5 | 10.92 | +1.39% | 43,276 | 46,425,857 |
| 2024-01-23 | 10.67 | 10.86 | 10.6 | 10.77 | +0.37% | 52,310 | 56,094,133 |
| 2024-01-22 | 11.38 | 11.53 | 10.6 | 10.73 | -5.71% | 56,252 | 61,638,756 |
| 2024-01-19 | 11.6 | 11.69 | 11.38 | 11.38 | -2.07% | 35,223 | 40,519,287 |
| 2024-01-18 | 11.72 | 11.79 | 11.31 | 11.62 | -1.61% | 58,891 | 67,826,501 |
| 2024-01-17 | 12.11 | 12.14 | 11.77 | 11.81 | -2.48% | 32,892 | 39,299,219 |
| 2024-01-16 | 12.22 | 12.25 | 11.89 | 12.11 | -0.9% | 46,467 | 55,811,374 |
| 2024-01-15 | 12.35 | 12.35 | 12.12 | 12.22 | -1.77% | 60,474 | 73,872,001 |
| 2024-01-12 | 12.88 | 12.99 | 12.4 | 12.44 | -2.05% | 78,909 | 98,923,139 |
| 2024-01-11 | 12.28 | 12.8 | 12.23 | 12.7 | +3.17% | 68,783 | 86,738,467 |
| 2024-01-10 | 12.6 | 12.62 | 12.24 | 12.31 | -2.99% | 64,516 | 79,951,026 |
| 2024-01-09 | 12.63 | 12.89 | 12.53 | 12.69 | +0.71% | 64,045 | 81,180,992 |
| 2024-01-08 | 12.8 | 12.87 | 12.58 | 12.6 | -1.64% | 49,189 | 62,507,745 |
| 2024-01-05 | 13.2 | 13.26 | 12.71 | 12.81 | -2.36% | 63,932 | 82,732,827 |
| 2024-01-04 | 13.15 | 13.35 | 13 | 13.12 | -0.38% | 53,446 | 70,571,669 |
| 2024-01-03 | 13.21 | 13.39 | 13.01 | 13.17 | -0.9% | 63,831 | 84,093,617 |
| 2024-01-02 | 13.52 | 13.75 | 13.28 | 13.29 | -2.28% | 66,923 | 89,729,411 |
| 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：