股票概览
9.42
+1.62%
+0.15
9.3
开盘价
9.48
最高价
9.25
最低价
45,291
成交量
数据更新至: 2024-05-20
技术指标
9.16
MA5 (5日均线)
9.23
MA10 (10日均线)
8.91
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 | 9.48 | 9.25 | 9.42 | +1.62% | 45,291 | 42,528,878 |
| 2024-05-17 | 9.07 | 9.29 | 8.96 | 9.27 | +2.89% | 41,821 | 38,291,618 |
| 2024-05-16 | 9.02 | 9.19 | 8.98 | 9.01 | +0.67% | 33,648 | 30,587,652 |
| 2024-05-15 | 9.1 | 9.18 | 8.92 | 8.95 | -2.19% | 35,284 | 31,813,089 |
| 2024-05-14 | 9.02 | 9.26 | 9.02 | 9.15 | +1.22% | 37,935 | 34,778,305 |
| 2024-05-13 | 9.15 | 9.18 | 8.93 | 9.04 | -2.16% | 46,061 | 41,677,069 |
| 2024-05-10 | 9.47 | 9.55 | 9.19 | 9.24 | -1.7% | 43,828 | 40,779,294 |
| 2024-05-09 | 9.3 | 9.55 | 9.3 | 9.4 | +1.29% | 52,033 | 49,184,301 |
| 2024-05-08 | 9.48 | 9.65 | 9.17 | 9.28 | -2.21% | 78,050 | 73,156,166 |
| 2024-05-07 | 9.33 | 9.51 | 9.3 | 9.49 | +1.61% | 53,874 | 50,851,764 |
| 2024-05-06 | 9.19 | 9.36 | 9.19 | 9.34 | +3.2% | 49,383 | 45,938,002 |
| 2024-04-30 | 9.07 | 9.11 | 8.84 | 9.05 | +1% | 62,791 | 56,440,693 |
| 2024-04-29 | 8.66 | 9 | 8.66 | 8.96 | +2.99% | 59,658 | 53,295,348 |
| 2024-04-26 | 8.6 | 8.77 | 8.49 | 8.7 | +1.05% | 53,472 | 46,407,258 |
| 2024-04-25 | 8.55 | 8.75 | 8.45 | 8.61 | +0.7% | 61,789 | 53,337,483 |
| 2024-04-24 | 8.26 | 8.57 | 8.24 | 8.55 | +3.51% | 75,421 | 63,634,955 |
| 2024-04-23 | 8.11 | 8.37 | 8.06 | 8.26 | +2.23% | 63,872 | 52,524,505 |
| 2024-04-22 | 8.16 | 8.29 | 7.98 | 8.08 | -2.42% | 70,885 | 57,562,050 |
| 2024-04-19 | 8.1 | 8.6 | 8.02 | 8.28 | +1.6% | 98,236 | 81,622,056 |
| 2024-04-18 | 8.13 | 8.32 | 7.84 | 8.15 | +0.12% | 106,638 | 86,580,774 |
| 2024-04-17 | 7.5 | 8.14 | 7.5 | 8.14 | +10.75% | 109,639 | 86,753,130 |
| 2024-04-16 | 7.99 | 8.01 | 7.32 | 7.35 | -9.15% | 106,468 | 80,386,975 |
| 2024-04-15 | 8.5 | 8.77 | 7.92 | 8.09 | -6.47% | 126,572 | 103,825,073 |
| 2024-04-12 | 8.91 | 9.04 | 8.59 | 8.65 | -3.35% | 99,377 | 86,900,635 |
| 2024-04-11 | 8.93 | 9.12 | 8.81 | 8.95 | -1.1% | 89,093 | 80,061,461 |
| 2024-04-10 | 9.56 | 9.58 | 8.9 | 9.05 | -5.14% | 133,170 | 121,083,295 |
| 2024-04-09 | 9.25 | 9.54 | 9.18 | 9.54 | +3.7% | 120,584 | 113,630,069 |
| 2024-04-08 | 9.71 | 9.79 | 9.14 | 9.2 | -6.41% | 135,631 | 127,550,084 |
| 2024-04-03 | 10.15 | 10.27 | 9.7 | 9.83 | -4% | 132,519 | 130,679,433 |
| 2024-04-02 | 10.38 | 10.45 | 10.07 | 10.24 | -0.49% | 173,919 | 177,926,617 |
| 2024-04-01 | 9.12 | 10.88 | 9.12 | 10.29 | +13.2% | 246,518 | 249,010,607 |
| 2024-03-29 | 9.08 | 9.25 | 8.82 | 9.09 | +0.11% | 74,482 | 67,208,475 |
| 2024-03-28 | 8.85 | 9.27 | 8.84 | 9.08 | +2.14% | 75,012 | 68,134,104 |
| 2024-03-27 | 9.5 | 9.53 | 8.83 | 8.89 | -6.52% | 73,483 | 66,998,484 |
| 2024-03-26 | 9.34 | 9.6 | 9.15 | 9.51 | +0.63% | 77,003 | 72,556,688 |
| 2024-03-25 | 9.87 | 10 | 9.43 | 9.45 | -4.93% | 99,441 | 96,584,068 |
| 2024-03-22 | 10.29 | 10.29 | 9.9 | 9.94 | -3.68% | 104,744 | 105,052,713 |
| 2024-03-21 | 10.45 | 10.52 | 10.13 | 10.32 | -1.81% | 110,438 | 113,716,650 |
| 2024-03-20 | 10.18 | 10.6 | 10.15 | 10.51 | +2.54% | 147,555 | 154,143,088 |
| 2024-03-19 | 10.01 | 10.52 | 9.92 | 10.25 | +2.19% | 165,825 | 169,192,854 |
| 2024-03-18 | 10 | 10.08 | 9.89 | 10.03 | +1.62% | 97,379 | 97,020,150 |
| 2024-03-15 | 9.7 | 9.93 | 9.6 | 9.87 | +1.23% | 89,489 | 87,518,828 |
| 2024-03-14 | 10.04 | 10.04 | 9.55 | 9.75 | -2.89% | 118,275 | 115,766,096 |
| 2024-03-13 | 10.05 | 10.18 | 9.85 | 10.04 | +1.11% | 112,949 | 113,303,955 |
| 2024-03-12 | 9.63 | 9.93 | 9.61 | 9.93 | +2.9% | 126,682 | 123,813,992 |
| 2024-03-11 | 9.45 | 9.65 | 9.4 | 9.65 | +0.84% | 91,629 | 87,345,191 |
| 2024-03-08 | 9.62 | 9.73 | 9.38 | 9.57 | +0.42% | 106,899 | 101,851,199 |
| 2024-03-07 | 9.92 | 10.08 | 9.52 | 9.53 | -4.22% | 184,272 | 180,992,026 |
| 2024-03-06 | 9.75 | 10 | 9.48 | 9.95 | +3.75% | 225,620 | 220,958,762 |
| 2024-03-05 | 9.33 | 9.99 | 9.09 | 9.59 | +1.8% | 203,992 | 195,603,776 |
| 2024-03-04 | 9.63 | 9.86 | 9.11 | 9.42 | +0.21% | 114,324 | 107,431,474 |
| 2024-03-01 | 9.32 | 9.48 | 9.16 | 9.4 | +1.73% | 114,493 | 106,886,095 |
| 2024-02-29 | 8.6 | 9.26 | 8.6 | 9.24 | +4.88% | 115,734 | 104,899,369 |
| 2024-02-28 | 9.9 | 10.11 | 8.77 | 8.81 | -10.65% | 162,952 | 153,665,102 |
| 2024-02-27 | 9.57 | 9.88 | 9.42 | 9.86 | +2.92% | 98,669 | 94,726,342 |
| 2024-02-26 | 9.38 | 9.8 | 9.21 | 9.58 | +1.38% | 131,902 | 125,530,172 |
| 2024-02-23 | 9.02 | 9.5 | 9 | 9.45 | +5.35% | 115,565 | 106,643,198 |
| 2024-02-22 | 8.56 | 8.98 | 8.53 | 8.97 | +3.1% | 99,517 | 87,603,372 |
| 2024-02-21 | 8.38 | 9.11 | 8.34 | 8.7 | +1.99% | 95,050 | 83,538,634 |
| 2024-02-20 | 8.46 | 8.59 | 8.29 | 8.53 | +0.47% | 89,691 | 75,287,760 |
| 2024-02-19 | 8.78 | 8.8 | 8.24 | 8.49 | -0.82% | 128,371 | 109,523,392 |
| 2024-02-08 | 7.35 | 8.6 | 7.1 | 8.56 | +18.07% | 124,725 | 96,887,991 |
| 2024-02-07 | 7.71 | 7.74 | 7 | 7.25 | -5.97% | 128,732 | 95,324,886 |
| 2024-02-06 | 7.43 | 7.85 | 6.9 | 7.71 | +3.49% | 149,734 | 108,495,082 |
| 2024-02-05 | 8.17 | 8.3 | 7.2 | 7.45 | -10.78% | 122,767 | 93,175,309 |
| 2024-02-02 | 8.78 | 9 | 7.94 | 8.35 | -4.02% | 100,155 | 84,992,571 |
| 2024-02-01 | 9 | 9.13 | 8.6 | 8.7 | -3.65% | 136,551 | 120,549,646 |
| 2024-01-31 | 9.79 | 9.79 | 9.02 | 9.03 | -7.76% | 96,404 | 90,077,043 |
| 2024-01-30 | 9.97 | 10.19 | 9.75 | 9.79 | -2.78% | 35,938 | 35,841,258 |
| 2024-01-29 | 10.4 | 10.54 | 10.01 | 10.07 | -2.23% | 47,689 | 48,725,374 |
| 2024-01-26 | 10.86 | 10.99 | 10.25 | 10.3 | -5.16% | 58,099 | 61,014,001 |
| 2024-01-25 | 10.59 | 10.88 | 10.4 | 10.86 | +2.74% | 56,216 | 60,325,970 |
| 2024-01-24 | 10.72 | 10.9 | 10.08 | 10.57 | -1.03% | 54,769 | 57,111,630 |
| 2024-01-23 | 10.6 | 10.79 | 10.49 | 10.68 | +0.75% | 45,151 | 47,927,461 |
| 2024-01-22 | 11.45 | 11.56 | 10.52 | 10.6 | -7.42% | 52,008 | 57,222,027 |
| 2024-01-19 | 11.48 | 11.72 | 11.4 | 11.45 | -0.26% | 40,148 | 46,398,012 |
| 2024-01-18 | 11.78 | 11.81 | 11.3 | 11.48 | -2.79% | 62,215 | 71,483,865 |
| 2024-01-17 | 12.3 | 12.3 | 11.76 | 11.81 | -3.28% | 27,876 | 33,353,648 |
| 2024-01-16 | 12.36 | 12.4 | 12.01 | 12.21 | -0.73% | 42,060 | 51,187,138 |
| 2024-01-15 | 12.42 | 12.55 | 12.22 | 12.3 | -1.05% | 27,843 | 34,301,712 |
| 2024-01-12 | 12.4 | 12.62 | 12.29 | 12.43 | 0% | 27,307 | 34,062,613 |
| 2024-01-11 | 12.35 | 12.49 | 12.21 | 12.43 | +0.65% | 47,941 | 59,251,346 |
| 2024-01-10 | 12.65 | 12.65 | 12.2 | 12.35 | -1.44% | 33,491 | 41,501,011 |
| 2024-01-09 | 12.37 | 12.63 | 12.2 | 12.53 | +2.29% | 32,741 | 40,819,222 |
| 2024-01-08 | 12.58 | 12.73 | 12.2 | 12.25 | -3.24% | 36,983 | 45,865,190 |
| 2024-01-05 | 12.89 | 13.1 | 12.61 | 12.66 | -1.94% | 28,533 | 36,581,065 |
| 2024-01-04 | 13.18 | 13.2 | 12.78 | 12.91 | -2.42% | 36,444 | 47,110,199 |
| 2024-01-03 | 13.7 | 13.75 | 13.02 | 13.23 | -3.08% | 41,282 | 54,953,922 |
| 2024-01-02 | 14.15 | 14.17 | 13.51 | 13.65 | -2.99% | 55,862 | 76,595,633 |
| 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：