股票概览
9.02
+1.12%
+0.1
9.1
开盘价
9.11
最高价
8.88
最低价
19,527
成交量
数据更新至: 2024-05-20
技术指标
8.94
MA5 (5日均线)
9.05
MA10 (10日均线)
8.73
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 | 9.1 | 9.11 | 8.88 | 9.02 | +1.12% | 19,527 | 17,483,611 |
| 2024-05-17 | 8.96 | 9 | 8.82 | 8.92 | -0.78% | 23,301 | 20,740,410 |
| 2024-05-16 | 8.79 | 9.07 | 8.79 | 8.99 | +2.39% | 27,304 | 24,442,044 |
| 2024-05-15 | 8.97 | 9.02 | 8.74 | 8.78 | -2.55% | 34,015 | 30,017,414 |
| 2024-05-14 | 9 | 9.21 | 8.77 | 9.01 | -4.76% | 70,771 | 64,040,594 |
| 2024-05-13 | 10.07 | 10.73 | 9.4 | 9.46 | +5.7% | 100,250 | 99,454,804 |
| 2024-05-10 | 9.12 | 9.15 | 8.9 | 8.95 | -1.76% | 14,467 | 12,967,016 |
| 2024-05-09 | 9.1 | 9.23 | 9.04 | 9.11 | +0.77% | 19,812 | 18,115,047 |
| 2024-05-08 | 9.15 | 9.18 | 8.99 | 9.04 | -1.53% | 20,886 | 18,948,043 |
| 2024-05-07 | 9.08 | 9.28 | 9.08 | 9.18 | +1.32% | 26,374 | 24,182,882 |
| 2024-05-06 | 9 | 9.1 | 8.83 | 9.06 | +2.49% | 29,156 | 26,228,702 |
| 2024-04-30 | 8.87 | 9.04 | 8.72 | 8.84 | 0% | 23,952 | 21,189,789 |
| 2024-04-29 | 8.47 | 8.94 | 8.46 | 8.84 | +4.49% | 36,267 | 31,733,893 |
| 2024-04-26 | 8.39 | 8.55 | 8.32 | 8.46 | -0.24% | 18,583 | 15,704,625 |
| 2024-04-25 | 8.41 | 8.64 | 8.33 | 8.48 | +0.83% | 14,794 | 12,570,583 |
| 2024-04-24 | 8.11 | 8.48 | 8.11 | 8.41 | +3.44% | 18,419 | 15,444,574 |
| 2024-04-23 | 7.76 | 8.2 | 7.74 | 8.13 | +3.44% | 16,847 | 13,607,210 |
| 2024-04-22 | 8.03 | 8.1 | 7.7 | 7.86 | -2.24% | 17,544 | 13,898,718 |
| 2024-04-19 | 8.13 | 8.24 | 7.92 | 8.04 | -0.5% | 18,947 | 15,221,288 |
| 2024-04-18 | 8.31 | 8.35 | 7.95 | 8.08 | -2.42% | 17,745 | 14,357,999 |
| 2024-04-17 | 7.72 | 8.32 | 7.72 | 8.28 | +11.14% | 27,858 | 22,672,377 |
| 2024-04-16 | 8.65 | 8.65 | 7.42 | 7.45 | -14.47% | 34,295 | 27,232,800 |
| 2024-04-15 | 9.03 | 9.12 | 8.37 | 8.71 | -5.02% | 36,124 | 31,378,261 |
| 2024-04-12 | 9.09 | 9.38 | 9.03 | 9.17 | +0.11% | 21,993 | 20,200,738 |
| 2024-04-11 | 8.98 | 9.45 | 8.85 | 9.16 | +0.44% | 28,776 | 26,628,428 |
| 2024-04-10 | 9.43 | 9.47 | 8.89 | 9.12 | -4.6% | 41,726 | 38,142,507 |
| 2024-04-09 | 9.47 | 9.56 | 9.26 | 9.56 | +1.49% | 29,268 | 27,590,310 |
| 2024-04-08 | 9.72 | 9.76 | 9.35 | 9.42 | -2.99% | 40,457 | 38,394,159 |
| 2024-04-03 | 9.57 | 9.8 | 9.38 | 9.71 | +1.04% | 38,576 | 37,066,605 |
| 2024-04-02 | 9.52 | 9.83 | 9.47 | 9.61 | +0.95% | 41,731 | 40,172,605 |
| 2024-04-01 | 9.55 | 9.59 | 9.35 | 9.52 | +0.11% | 33,883 | 32,076,631 |
| 2024-03-29 | 9.47 | 9.76 | 9.36 | 9.51 | +0.32% | 42,078 | 40,301,001 |
| 2024-03-28 | 9.1 | 9.64 | 9.1 | 9.48 | +3.04% | 44,497 | 42,029,811 |
| 2024-03-27 | 9.49 | 9.58 | 9.12 | 9.2 | -2.75% | 35,640 | 33,232,381 |
| 2024-03-26 | 9.54 | 9.64 | 9.3 | 9.46 | -2.27% | 34,799 | 32,851,328 |
| 2024-03-25 | 9.49 | 9.85 | 9.28 | 9.68 | +1.36% | 44,742 | 42,777,742 |
| 2024-03-22 | 9.78 | 9.85 | 9.48 | 9.55 | -3.14% | 53,065 | 50,997,961 |
| 2024-03-21 | 10.1 | 10.13 | 9.82 | 9.86 | -3.33% | 61,459 | 61,068,562 |
| 2024-03-20 | 9.89 | 10.75 | 9.73 | 10.2 | +4.72% | 100,826 | 102,236,627 |
| 2024-03-19 | 9.98 | 10.15 | 9.74 | 9.74 | -4.6% | 86,957 | 86,234,327 |
| 2024-03-18 | 9.92 | 10.21 | 9.56 | 10.21 | +3.13% | 157,178 | 154,684,977 |
| 2024-03-15 | 8.9 | 10.4 | 8.71 | 9.9 | +12.37% | 170,138 | 163,913,217 |
| 2024-03-14 | 8.54 | 8.9 | 8.5 | 8.81 | +3.04% | 63,357 | 55,215,688 |
| 2024-03-13 | 8.69 | 8.69 | 8.43 | 8.55 | -1.95% | 54,386 | 46,317,293 |
| 2024-03-12 | 9.08 | 9.14 | 8.55 | 8.72 | -3.96% | 99,701 | 86,877,677 |
| 2024-03-11 | 8.8 | 9.77 | 8.78 | 9.08 | +3.42% | 126,977 | 117,730,260 |
| 2024-03-08 | 8.22 | 8.92 | 8.19 | 8.78 | +5.78% | 73,920 | 63,090,140 |
| 2024-03-07 | 7.95 | 8.37 | 7.95 | 8.3 | +4.14% | 59,810 | 49,285,870 |
| 2024-03-06 | 7.89 | 8.05 | 7.75 | 7.97 | +0.38% | 29,632 | 23,449,977 |
| 2024-03-05 | 8.09 | 8.35 | 7.81 | 7.94 | -3.41% | 53,481 | 42,820,958 |
| 2024-03-04 | 8.13 | 8.61 | 7.9 | 8.22 | +3.01% | 58,617 | 47,954,684 |
| 2024-03-01 | 7.94 | 8.13 | 7.81 | 7.98 | +0.5% | 32,657 | 25,978,359 |
| 2024-02-29 | 7.41 | 7.95 | 7.27 | 7.94 | +5.17% | 48,652 | 37,556,041 |
| 2024-02-28 | 8.62 | 8.79 | 7.49 | 7.55 | -10.44% | 74,811 | 61,087,114 |
| 2024-02-27 | 8.3 | 8.5 | 8.13 | 8.43 | +1.57% | 39,825 | 33,347,834 |
| 2024-02-26 | 8.29 | 8.45 | 7.98 | 8.3 | +2.85% | 45,761 | 37,701,359 |
| 2024-02-23 | 7.68 | 8.1 | 7.63 | 8.07 | +6.04% | 58,043 | 45,942,274 |
| 2024-02-22 | 7.24 | 7.62 | 7.24 | 7.61 | +4.97% | 41,631 | 31,186,065 |
| 2024-02-21 | 7.08 | 7.5 | 6.93 | 7.25 | +2.26% | 49,599 | 36,250,175 |
| 2024-02-20 | 7.1 | 7.12 | 6.8 | 7.09 | +0.57% | 35,759 | 25,023,601 |
| 2024-02-19 | 6.52 | 7.22 | 6.52 | 7.05 | +8.13% | 54,745 | 38,057,924 |
| 2024-02-08 | 5.85 | 6.52 | 5.65 | 6.52 | +11.84% | 70,511 | 43,035,378 |
| 2024-02-07 | 6.68 | 6.68 | 5.71 | 5.83 | -12.99% | 79,666 | 48,506,779 |
| 2024-02-06 | 6.77 | 7.24 | 5.71 | 6.7 | -2.33% | 85,882 | 54,381,155 |
| 2024-02-05 | 8.39 | 8.39 | 6.72 | 6.86 | -18.24% | 82,825 | 59,215,830 |
| 2024-02-02 | 8.87 | 9.25 | 8.03 | 8.39 | -4.44% | 56,069 | 48,942,756 |
| 2024-02-01 | 8.92 | 9.04 | 8.44 | 8.78 | -2.98% | 64,455 | 56,401,951 |
| 2024-01-31 | 9.93 | 10 | 8.96 | 9.05 | -7.37% | 63,230 | 59,604,236 |
| 2024-01-30 | 10.61 | 10.62 | 9.7 | 9.77 | -8.78% | 55,226 | 55,235,152 |
| 2024-01-29 | 11.26 | 11.5 | 10.63 | 10.71 | -5.39% | 65,055 | 71,500,812 |
| 2024-01-26 | 11.14 | 12 | 11.14 | 11.32 | +1.16% | 95,686 | 110,132,538 |
| 2024-01-25 | 9.62 | 11.29 | 9.57 | 11.19 | +17.3% | 102,994 | 108,847,322 |
| 2024-01-24 | 9.26 | 9.6 | 9.22 | 9.54 | +3.02% | 35,340 | 33,316,224 |
| 2024-01-23 | 9.53 | 9.59 | 9.05 | 9.26 | -3.04% | 35,518 | 32,926,910 |
| 2024-01-22 | 10.28 | 10.39 | 9.53 | 9.55 | -8.17% | 43,531 | 43,117,310 |
| 2024-01-19 | 10.7 | 10.76 | 10.37 | 10.4 | -2.8% | 25,524 | 26,912,774 |
| 2024-01-18 | 10.9 | 10.95 | 10.4 | 10.7 | -1.65% | 45,224 | 47,949,279 |
| 2024-01-17 | 11.29 | 11.33 | 10.86 | 10.88 | -4.06% | 48,974 | 54,150,306 |
| 2024-01-16 | 11.63 | 11.66 | 10.98 | 11.34 | -2.49% | 85,961 | 96,490,038 |
| 2024-01-15 | 11.47 | 11.84 | 11.26 | 11.63 | -2.6% | 122,710 | 141,319,605 |
| 2024-01-12 | 12.19 | 12.98 | 11.91 | 11.94 | +0.76% | 187,358 | 231,665,745 |
| 2024-01-11 | 11.12 | 12.12 | 11.12 | 11.85 | +6.76% | 106,994 | 125,015,542 |
| 2024-01-10 | 11.34 | 11.42 | 11.07 | 11.1 | -2.8% | 30,674 | 34,412,827 |
| 2024-01-09 | 11.25 | 11.49 | 11 | 11.42 | +1.42% | 32,233 | 36,614,761 |
| 2024-01-08 | 11.36 | 11.65 | 11.24 | 11.26 | -0.88% | 40,374 | 46,170,809 |
| 2024-01-05 | 11.58 | 11.71 | 11.26 | 11.36 | -2.82% | 46,970 | 53,774,383 |
| 2024-01-04 | 11.3 | 11.79 | 11.25 | 11.69 | +3.09% | 67,348 | 78,169,929 |
| 2024-01-03 | 11.43 | 11.48 | 11.24 | 11.34 | -0.44% | 29,187 | 33,083,058 |
| 2024-01-02 | 11.22 | 11.42 | 11.12 | 11.39 | +1.42% | 41,132 | 46,637,910 |
| 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：