股票概览
9.49
+1.28%
+0.12
9.36
开盘价
9.51
最高价
9.34
最低价
346,175
成交量
数据更新至: 2024-05-20
技术指标
9.45
MA5 (5日均线)
9.44
MA10 (10日均线)
9.56
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 | 9.51 | 9.34 | 9.49 | +1.28% | 346,175 | 326,677,056 |
| 2024-05-17 | 9.35 | 9.42 | 9.31 | 9.37 | +0.21% | 330,477 | 309,186,141 |
| 2024-05-16 | 9.49 | 9.5 | 9.32 | 9.35 | -1.27% | 389,845 | 366,177,446 |
| 2024-05-15 | 9.57 | 9.64 | 9.46 | 9.47 | -1.04% | 219,619 | 209,512,782 |
| 2024-05-14 | 9.54 | 9.63 | 9.4 | 9.57 | 0% | 380,171 | 362,943,552 |
| 2024-05-13 | 9.43 | 9.62 | 9.41 | 9.57 | +1.7% | 574,469 | 546,746,694 |
| 2024-05-10 | 9.38 | 9.46 | 9.35 | 9.41 | +0.32% | 350,207 | 329,565,699 |
| 2024-05-09 | 9.46 | 9.47 | 9.36 | 9.38 | -0.74% | 304,642 | 286,256,522 |
| 2024-05-08 | 9.38 | 9.51 | 9.36 | 9.45 | +0.85% | 238,756 | 225,538,151 |
| 2024-05-07 | 9.52 | 9.54 | 9.36 | 9.37 | -1.58% | 324,534 | 305,526,759 |
| 2024-05-06 | 9.57 | 9.59 | 9.37 | 9.52 | -0.42% | 387,710 | 367,024,268 |
| 2024-04-30 | 9.45 | 9.63 | 9.44 | 9.56 | +0.84% | 341,432 | 326,478,292 |
| 2024-04-29 | 9.68 | 9.7 | 9.4 | 9.48 | -1.96% | 417,386 | 395,859,878 |
| 2024-04-26 | 9.64 | 9.74 | 9.61 | 9.67 | +0.1% | 193,478 | 187,111,148 |
| 2024-04-25 | 9.77 | 9.81 | 9.6 | 9.66 | -1.02% | 249,020 | 240,604,608 |
| 2024-04-24 | 9.62 | 9.82 | 9.62 | 9.76 | +1.46% | 254,653 | 248,051,032 |
| 2024-04-23 | 9.73 | 9.76 | 9.6 | 9.62 | -1.43% | 206,737 | 199,741,194 |
| 2024-04-22 | 9.82 | 9.97 | 9.71 | 9.76 | -0.91% | 248,239 | 243,654,100 |
| 2024-04-19 | 9.9 | 9.95 | 9.77 | 9.85 | -0.2% | 266,118 | 262,232,816 |
| 2024-04-18 | 10.02 | 10.08 | 9.79 | 9.87 | -1% | 355,197 | 351,875,889 |
| 2024-04-17 | 9.9 | 9.98 | 9.75 | 9.97 | +0.5% | 277,634 | 274,556,948 |
| 2024-04-16 | 9.97 | 10.06 | 9.82 | 9.92 | -0.4% | 372,115 | 370,394,720 |
| 2024-04-15 | 9.84 | 9.96 | 9.8 | 9.96 | +1.53% | 300,485 | 297,365,013 |
| 2024-04-12 | 9.78 | 9.9 | 9.76 | 9.81 | +0.41% | 259,793 | 255,656,832 |
| 2024-04-11 | 9.62 | 9.8 | 9.57 | 9.77 | +1.24% | 259,433 | 252,707,968 |
| 2024-04-10 | 9.55 | 9.74 | 9.52 | 9.65 | +1.15% | 289,751 | 279,819,047 |
| 2024-04-09 | 9.62 | 9.65 | 9.5 | 9.54 | -1.24% | 260,825 | 249,201,394 |
| 2024-04-08 | 9.47 | 9.73 | 9.45 | 9.66 | +2.11% | 320,132 | 307,925,173 |
| 2024-04-03 | 9.46 | 9.49 | 9.37 | 9.46 | 0% | 190,940 | 180,160,644 |
| 2024-04-02 | 9.46 | 9.59 | 9.39 | 9.46 | +0.11% | 245,169 | 232,685,771 |
| 2024-04-01 | 9.56 | 9.61 | 9.39 | 9.45 | -1.36% | 286,704 | 271,092,636 |
| 2024-03-29 | 9.41 | 9.58 | 9.39 | 9.58 | +2.02% | 230,079 | 219,028,916 |
| 2024-03-28 | 9.4 | 9.45 | 9.26 | 9.39 | -0.21% | 242,195 | 226,735,356 |
| 2024-03-27 | 9.35 | 9.47 | 9.31 | 9.41 | +1.07% | 265,684 | 249,930,291 |
| 2024-03-26 | 9.28 | 9.35 | 9.18 | 9.31 | +0.11% | 232,443 | 215,145,804 |
| 2024-03-25 | 9.27 | 9.39 | 9.27 | 9.3 | 0% | 197,433 | 184,200,122 |
| 2024-03-22 | 9.38 | 9.44 | 9.29 | 9.3 | -1.17% | 257,063 | 240,202,111 |
| 2024-03-21 | 9.4 | 9.45 | 9.35 | 9.41 | -0.21% | 136,081 | 127,893,288 |
| 2024-03-20 | 9.38 | 9.53 | 9.24 | 9.43 | +0.32% | 214,865 | 202,104,421 |
| 2024-03-19 | 9.45 | 9.53 | 9.38 | 9.4 | -0.42% | 203,206 | 192,066,937 |
| 2024-03-18 | 9.49 | 9.6 | 9.39 | 9.44 | -0.53% | 230,123 | 217,871,109 |
| 2024-03-15 | 9.42 | 9.62 | 9.42 | 9.49 | +0.53% | 216,601 | 205,894,127 |
| 2024-03-14 | 9.38 | 9.52 | 9.35 | 9.44 | +0.32% | 214,198 | 202,271,473 |
| 2024-03-13 | 9.43 | 9.54 | 9.37 | 9.41 | -0.53% | 271,804 | 256,158,503 |
| 2024-03-12 | 9.73 | 9.76 | 9.42 | 9.46 | -2.77% | 301,264 | 287,815,081 |
| 2024-03-11 | 9.94 | 10.01 | 9.67 | 9.73 | -2.01% | 377,892 | 370,040,286 |
| 2024-03-08 | 9.84 | 9.98 | 9.78 | 9.93 | +0.91% | 232,826 | 230,687,260 |
| 2024-03-07 | 9.77 | 9.87 | 9.74 | 9.84 | +0.51% | 215,989 | 212,313,188 |
| 2024-03-06 | 9.73 | 9.91 | 9.71 | 9.79 | +0.62% | 277,688 | 272,529,795 |
| 2024-03-05 | 9.58 | 9.84 | 9.57 | 9.73 | +1.14% | 332,143 | 322,960,350 |
| 2024-03-04 | 9.18 | 9.62 | 9.16 | 9.62 | +4.34% | 374,818 | 354,141,196 |
| 2024-03-01 | 9.24 | 9.34 | 9.2 | 9.22 | -0.65% | 243,723 | 225,651,195 |
| 2024-02-29 | 9.32 | 9.33 | 9.19 | 9.28 | -0.64% | 263,432 | 243,626,826 |
| 2024-02-28 | 9.32 | 9.39 | 9.16 | 9.34 | +0.21% | 274,976 | 255,370,662 |
| 2024-02-27 | 9.13 | 9.4 | 9.05 | 9.32 | -0.32% | 294,673 | 273,191,616 |
| 2024-02-26 | 9.57 | 9.62 | 9.32 | 9.35 | -2.3% | 303,736 | 287,527,658 |
| 2024-02-23 | 9.4 | 9.65 | 9.37 | 9.57 | +1.81% | 308,855 | 295,112,315 |
| 2024-02-22 | 9.22 | 9.4 | 9.2 | 9.4 | +1.95% | 243,037 | 226,597,055 |
| 2024-02-21 | 9.34 | 9.4 | 9.2 | 9.22 | -1.5% | 412,700 | 383,733,534 |
| 2024-02-20 | 9.24 | 9.4 | 9.15 | 9.36 | +1.52% | 257,655 | 239,952,600 |
| 2024-02-19 | 8.87 | 9.22 | 8.81 | 9.22 | +3.95% | 556,039 | 504,680,398 |
| 2024-02-08 | 8.96 | 8.97 | 8.68 | 8.87 | -1.11% | 628,514 | 552,938,426 |
| 2024-02-07 | 9.03 | 9.04 | 8.79 | 8.97 | -0.55% | 565,348 | 503,229,137 |
| 2024-02-06 | 8.86 | 9.09 | 8.86 | 9.02 | +1.58% | 514,533 | 464,056,263 |
| 2024-02-05 | 8.87 | 8.94 | 8.77 | 8.88 | +0.11% | 504,850 | 447,913,662 |
| 2024-02-02 | 8.74 | 8.95 | 8.71 | 8.87 | +1.49% | 462,468 | 409,204,493 |
| 2024-02-01 | 8.73 | 8.84 | 8.65 | 8.74 | 0% | 347,645 | 304,577,817 |
| 2024-01-31 | 8.72 | 8.83 | 8.65 | 8.74 | +0.23% | 343,449 | 300,656,969 |
| 2024-01-30 | 8.81 | 8.86 | 8.69 | 8.72 | -1.13% | 255,465 | 224,130,599 |
| 2024-01-29 | 8.72 | 8.96 | 8.72 | 8.82 | +1.15% | 371,210 | 328,883,337 |
| 2024-01-26 | 8.66 | 8.73 | 8.6 | 8.72 | +0.69% | 307,452 | 266,700,674 |
| 2024-01-25 | 8.59 | 8.68 | 8.55 | 8.66 | +0.81% | 268,961 | 231,869,033 |
| 2024-01-24 | 8.44 | 8.59 | 8.42 | 8.59 | +1.9% | 312,314 | 266,144,954 |
| 2024-01-23 | 8.3 | 8.47 | 8.18 | 8.43 | +1.44% | 290,537 | 241,911,299 |
| 2024-01-22 | 8.47 | 8.55 | 8.27 | 8.31 | -2.35% | 321,262 | 270,392,503 |
| 2024-01-19 | 8.54 | 8.65 | 8.47 | 8.51 | -0.7% | 253,358 | 216,567,840 |
| 2024-01-18 | 8.61 | 8.61 | 8.28 | 8.57 | -0.7% | 457,830 | 386,881,565 |
| 2024-01-17 | 8.69 | 8.77 | 8.62 | 8.63 | -1.03% | 184,731 | 160,766,168 |
| 2024-01-16 | 8.66 | 8.74 | 8.63 | 8.72 | +0.58% | 225,738 | 196,244,668 |
| 2024-01-15 | 8.59 | 8.7 | 8.53 | 8.67 | +1.17% | 314,531 | 271,829,568 |
| 2024-01-12 | 8.43 | 8.61 | 8.42 | 8.57 | +1.42% | 302,915 | 259,119,293 |
| 2024-01-11 | 8.58 | 8.58 | 8.41 | 8.45 | -1.52% | 353,018 | 299,603,187 |
| 2024-01-10 | 8.58 | 8.73 | 8.49 | 8.58 | -0.46% | 366,753 | 314,551,862 |
| 2024-01-09 | 8.73 | 8.73 | 8.42 | 8.62 | -1.49% | 513,558 | 439,446,508 |
| 2024-01-08 | 8.84 | 8.86 | 8.68 | 8.75 | -1.02% | 344,732 | 301,562,997 |
| 2024-01-05 | 8.87 | 8.95 | 8.82 | 8.84 | -0.67% | 247,950 | 220,391,063 |
| 2024-01-04 | 8.86 | 8.96 | 8.81 | 8.9 | -0.11% | 206,790 | 183,593,749 |
| 2024-01-03 | 8.83 | 8.92 | 8.76 | 8.91 | +0.79% | 279,204 | 247,288,119 |
| 2024-01-02 | 8.6 | 8.85 | 8.58 | 8.84 | +2.43% | 357,560 | 313,272,030 |
| 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：