股票概览
9.61
+3%
+0.28
9.35
开盘价
9.65
最高价
9.29
最低价
670,804
成交量
数据更新至: 2024-05-20
技术指标
9.40
MA5 (5日均线)
9.39
MA10 (10日均线)
9.23
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 | 9.35 | 9.65 | 9.29 | 9.61 | +3% | 670,804 | 639,887,133 |
| 2024-05-17 | 9.22 | 9.33 | 9.21 | 9.33 | +1.08% | 277,194 | 257,499,492 |
| 2024-05-16 | 9.3 | 9.35 | 9.21 | 9.23 | -0.75% | 351,417 | 325,632,404 |
| 2024-05-15 | 9.47 | 9.6 | 9.29 | 9.3 | -2.21% | 471,841 | 444,356,103 |
| 2024-05-14 | 9.58 | 9.58 | 9.37 | 9.51 | -0.94% | 511,055 | 484,924,834 |
| 2024-05-13 | 9.57 | 9.68 | 9.44 | 9.6 | +0.73% | 834,274 | 798,202,179 |
| 2024-05-10 | 9.27 | 9.55 | 9.26 | 9.53 | +3.03% | 750,118 | 708,415,257 |
| 2024-05-09 | 9.21 | 9.29 | 9.16 | 9.25 | +0.22% | 322,817 | 298,434,676 |
| 2024-05-08 | 9.34 | 9.45 | 9.23 | 9.23 | -1.18% | 445,585 | 415,976,902 |
| 2024-05-07 | 9.4 | 9.42 | 9.3 | 9.34 | -0.53% | 318,853 | 297,921,882 |
| 2024-05-06 | 9.29 | 9.4 | 9.21 | 9.39 | +2.18% | 515,527 | 480,637,042 |
| 2024-04-30 | 9.24 | 9.3 | 9.16 | 9.19 | -0.33% | 312,767 | 288,298,927 |
| 2024-04-29 | 9.15 | 9.26 | 9.05 | 9.22 | +1.99% | 469,901 | 430,237,394 |
| 2024-04-26 | 8.93 | 9.09 | 8.88 | 9.04 | +1.23% | 296,464 | 265,980,510 |
| 2024-04-25 | 8.91 | 8.96 | 8.83 | 8.93 | -0.22% | 164,050 | 146,228,627 |
| 2024-04-24 | 8.79 | 8.97 | 8.79 | 8.95 | +2.29% | 307,378 | 273,709,426 |
| 2024-04-23 | 8.91 | 8.95 | 8.72 | 8.75 | -2.13% | 334,852 | 294,217,425 |
| 2024-04-22 | 9.06 | 9.17 | 8.92 | 8.94 | -1.32% | 293,777 | 265,283,072 |
| 2024-04-19 | 9.07 | 9.15 | 8.96 | 9.06 | -0.66% | 366,619 | 331,834,450 |
| 2024-04-18 | 9.17 | 9.3 | 9.1 | 9.12 | -0.87% | 490,802 | 451,000,320 |
| 2024-04-17 | 9.01 | 9.2 | 9.01 | 9.2 | +1.55% | 452,488 | 413,113,958 |
| 2024-04-16 | 9.25 | 9.31 | 8.99 | 9.06 | -1.84% | 567,826 | 520,048,027 |
| 2024-04-15 | 9.15 | 9.26 | 9.04 | 9.23 | +1.21% | 474,645 | 436,695,369 |
| 2024-04-12 | 9.24 | 9.26 | 9.1 | 9.12 | -1.19% | 377,678 | 346,166,610 |
| 2024-04-11 | 9.12 | 9.3 | 9 | 9.23 | +0.54% | 504,654 | 464,831,728 |
| 2024-04-10 | 9.17 | 9.39 | 9.12 | 9.18 | -0.33% | 685,732 | 634,057,115 |
| 2024-04-09 | 9.14 | 9.26 | 9.04 | 9.21 | -0.11% | 594,230 | 544,735,543 |
| 2024-04-08 | 8.79 | 9.25 | 8.77 | 9.22 | +4.89% | 1,030,574 | 940,075,716 |
| 2024-04-03 | 8.82 | 8.84 | 8.71 | 8.79 | -0.34% | 225,957 | 198,109,829 |
| 2024-04-02 | 8.8 | 8.84 | 8.72 | 8.82 | +0.23% | 310,109 | 272,186,949 |
| 2024-04-01 | 8.74 | 8.8 | 8.69 | 8.8 | +1.38% | 329,749 | 289,003,666 |
| 2024-03-29 | 8.45 | 8.68 | 8.45 | 8.68 | +2.36% | 247,343 | 212,456,023 |
| 2024-03-28 | 8.4 | 8.52 | 8.36 | 8.48 | +0.71% | 182,629 | 154,450,804 |
| 2024-03-27 | 8.55 | 8.59 | 8.42 | 8.42 | -1.52% | 190,154 | 162,036,436 |
| 2024-03-26 | 8.46 | 8.55 | 8.44 | 8.55 | +0.83% | 140,878 | 119,668,143 |
| 2024-03-25 | 8.47 | 8.59 | 8.43 | 8.48 | -0.24% | 140,853 | 119,966,600 |
| 2024-03-22 | 8.6 | 8.6 | 8.45 | 8.5 | -1.05% | 205,051 | 174,534,102 |
| 2024-03-21 | 8.63 | 8.65 | 8.58 | 8.59 | -0.46% | 161,191 | 138,765,078 |
| 2024-03-20 | 8.6 | 8.66 | 8.55 | 8.63 | 0% | 147,511 | 127,020,870 |
| 2024-03-19 | 8.72 | 8.76 | 8.62 | 8.63 | -1.15% | 205,107 | 178,168,384 |
| 2024-03-18 | 8.65 | 8.79 | 8.65 | 8.73 | +0.92% | 281,020 | 245,154,980 |
| 2024-03-15 | 8.55 | 8.67 | 8.53 | 8.65 | +0.7% | 218,463 | 188,379,578 |
| 2024-03-14 | 8.59 | 8.6 | 8.5 | 8.59 | 0% | 252,329 | 215,922,936 |
| 2024-03-13 | 8.61 | 8.64 | 8.57 | 8.59 | -0.12% | 207,935 | 178,832,808 |
| 2024-03-12 | 8.78 | 8.78 | 8.59 | 8.6 | -1.71% | 399,056 | 345,085,521 |
| 2024-03-11 | 8.72 | 8.85 | 8.7 | 8.75 | +0.46% | 433,730 | 379,833,147 |
| 2024-03-08 | 8.75 | 8.8 | 8.63 | 8.71 | -0.34% | 421,009 | 366,486,463 |
| 2024-03-07 | 8.6 | 8.75 | 8.5 | 8.74 | +2.46% | 598,135 | 517,007,736 |
| 2024-03-06 | 8.41 | 8.59 | 8.41 | 8.53 | +1.07% | 391,626 | 333,861,554 |
| 2024-03-05 | 8.39 | 8.49 | 8.38 | 8.44 | +0.12% | 272,529 | 229,893,799 |
| 2024-03-04 | 8.37 | 8.43 | 8.31 | 8.43 | +0.84% | 252,055 | 210,958,218 |
| 2024-03-01 | 8.38 | 8.51 | 8.32 | 8.36 | +0.12% | 280,689 | 235,535,414 |
| 2024-02-29 | 8.21 | 8.35 | 8.2 | 8.35 | +1.21% | 276,402 | 228,798,412 |
| 2024-02-28 | 8.3 | 8.43 | 8.25 | 8.25 | -0.6% | 401,665 | 335,668,286 |
| 2024-02-27 | 8.23 | 8.3 | 8.2 | 8.3 | +0.48% | 187,877 | 155,247,345 |
| 2024-02-26 | 8.38 | 8.41 | 8.23 | 8.26 | -1.43% | 274,888 | 227,896,505 |
| 2024-02-23 | 8.29 | 8.44 | 8.27 | 8.38 | +1.21% | 261,350 | 218,328,352 |
| 2024-02-22 | 8.25 | 8.31 | 8.22 | 8.28 | +0.12% | 208,569 | 172,373,412 |
| 2024-02-21 | 8.24 | 8.39 | 8.19 | 8.27 | -0.12% | 312,864 | 259,674,081 |
| 2024-02-20 | 8.24 | 8.32 | 8.2 | 8.28 | 0% | 189,238 | 156,378,268 |
| 2024-02-19 | 8.45 | 8.45 | 8.22 | 8.28 | -0.36% | 266,567 | 220,839,479 |
| 2024-02-08 | 8.26 | 8.54 | 8.25 | 8.31 | +0.73% | 440,443 | 370,831,558 |
| 2024-02-07 | 7.89 | 8.25 | 7.87 | 8.25 | +3.64% | 442,532 | 360,843,814 |
| 2024-02-06 | 7.48 | 8.03 | 7.4 | 7.96 | +5.01% | 315,118 | 243,952,376 |
| 2024-02-05 | 7.61 | 7.66 | 7.21 | 7.58 | -0.79% | 317,716 | 237,261,607 |
| 2024-02-02 | 7.76 | 7.87 | 7.41 | 7.64 | -1.55% | 237,020 | 182,311,389 |
| 2024-02-01 | 7.84 | 7.97 | 7.73 | 7.76 | -2.27% | 204,126 | 159,865,341 |
| 2024-01-31 | 8.02 | 8.17 | 7.9 | 7.94 | -1.37% | 251,341 | 201,719,356 |
| 2024-01-30 | 8.1 | 8.21 | 8.02 | 8.05 | -1.47% | 236,473 | 192,287,083 |
| 2024-01-29 | 8.1 | 8.38 | 8.09 | 8.17 | +0.62% | 345,820 | 284,330,439 |
| 2024-01-26 | 8.14 | 8.2 | 8.06 | 8.12 | -0.49% | 265,297 | 215,158,383 |
| 2024-01-25 | 7.8 | 8.16 | 7.79 | 8.16 | +4.75% | 365,753 | 292,949,316 |
| 2024-01-24 | 7.58 | 7.79 | 7.5 | 7.79 | +2.91% | 260,740 | 199,896,319 |
| 2024-01-23 | 7.6 | 7.66 | 7.36 | 7.57 | -0.39% | 235,633 | 177,036,215 |
| 2024-01-22 | 7.88 | 7.91 | 7.51 | 7.6 | -3.18% | 237,053 | 182,890,252 |
| 2024-01-19 | 7.9 | 7.92 | 7.79 | 7.85 | -1.38% | 148,644 | 116,835,421 |
| 2024-01-18 | 8.01 | 8.01 | 7.66 | 7.96 | -1.24% | 308,147 | 240,418,536 |
| 2024-01-17 | 8.26 | 8.26 | 8.06 | 8.06 | -2.42% | 138,233 | 112,864,809 |
| 2024-01-16 | 8.3 | 8.33 | 8.18 | 8.26 | -0.72% | 121,070 | 99,850,750 |
| 2024-01-15 | 8.3 | 8.39 | 8.3 | 8.32 | -0.48% | 105,053 | 87,670,510 |
| 2024-01-12 | 8.24 | 8.42 | 8.22 | 8.36 | +0.97% | 179,101 | 149,610,658 |
| 2024-01-11 | 8.34 | 8.36 | 8.14 | 8.28 | -0.96% | 216,755 | 178,895,408 |
| 2024-01-10 | 8.33 | 8.39 | 8.26 | 8.36 | 0% | 106,957 | 89,097,518 |
| 2024-01-09 | 8.42 | 8.43 | 8.32 | 8.36 | -0.24% | 104,495 | 87,503,813 |
| 2024-01-08 | 8.51 | 8.55 | 8.38 | 8.38 | -1.87% | 128,779 | 108,577,663 |
| 2024-01-05 | 8.59 | 8.68 | 8.5 | 8.54 | -0.93% | 171,496 | 147,577,946 |
| 2024-01-04 | 8.62 | 8.66 | 8.54 | 8.62 | 0% | 184,366 | 158,481,751 |
| 2024-01-03 | 8.51 | 8.62 | 8.51 | 8.62 | +0.94% | 206,192 | 176,818,326 |
| 2024-01-02 | 8.45 | 8.61 | 8.45 | 8.54 | +0.95% | 203,007 | 173,543,056 |
| 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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832