股票概览
9.05
+0.67%
+0.06
9
开盘价
9.1
最高价
8.99
最低价
90,678
成交量
数据更新至: 2024-05-20
技术指标
9.02
MA5 (5日均线)
9.04
MA10 (10日均线)
9.02
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 | 9.1 | 8.99 | 9.05 | +0.67% | 90,678 | 82,139,297 |
| 2024-05-17 | 8.99 | 9.05 | 8.88 | 8.99 | 0% | 88,537 | 79,230,226 |
| 2024-05-16 | 9.03 | 9.04 | 8.94 | 8.99 | 0% | 72,641 | 65,318,593 |
| 2024-05-15 | 9.07 | 9.08 | 8.98 | 8.99 | -0.88% | 70,677 | 63,755,292 |
| 2024-05-14 | 8.99 | 9.1 | 8.98 | 9.07 | +0.44% | 69,865 | 63,330,949 |
| 2024-05-13 | 9.07 | 9.08 | 8.97 | 9.03 | -1.1% | 102,474 | 92,387,175 |
| 2024-05-10 | 9.06 | 9.17 | 9.04 | 9.13 | +0.77% | 126,692 | 115,612,854 |
| 2024-05-09 | 9.01 | 9.11 | 9 | 9.06 | +0.44% | 88,407 | 80,123,671 |
| 2024-05-08 | 9.08 | 9.1 | 8.99 | 9.02 | -0.88% | 91,262 | 82,446,004 |
| 2024-05-07 | 9.16 | 9.18 | 9.04 | 9.1 | -0.76% | 98,299 | 89,365,473 |
| 2024-05-06 | 8.98 | 9.2 | 8.98 | 9.17 | +3.15% | 183,750 | 168,155,832 |
| 2024-04-30 | 8.89 | 9.01 | 8.85 | 8.89 | 0% | 101,415 | 90,384,131 |
| 2024-04-29 | 8.68 | 8.93 | 8.62 | 8.89 | +2.18% | 220,605 | 195,220,394 |
| 2024-04-26 | 8.88 | 8.9 | 8.45 | 8.7 | -3.65% | 332,496 | 286,415,549 |
| 2024-04-25 | 9.03 | 9.08 | 9 | 9.03 | -0.66% | 89,863 | 81,142,953 |
| 2024-04-24 | 9.13 | 9.16 | 9 | 9.09 | -0.66% | 102,912 | 93,268,323 |
| 2024-04-23 | 9.1 | 9.25 | 9.1 | 9.15 | -0.11% | 131,194 | 120,535,572 |
| 2024-04-22 | 8.93 | 9.19 | 8.93 | 9.16 | +2.12% | 100,346 | 91,547,858 |
| 2024-04-19 | 8.91 | 9.03 | 8.9 | 8.97 | +0.11% | 53,952 | 48,330,653 |
| 2024-04-18 | 8.91 | 9.08 | 8.85 | 8.96 | -0.44% | 102,635 | 92,111,170 |
| 2024-04-17 | 8.85 | 9.01 | 8.8 | 9 | +2.74% | 96,856 | 86,305,209 |
| 2024-04-16 | 9.01 | 9.1 | 8.74 | 8.76 | -3.31% | 124,231 | 110,302,642 |
| 2024-04-15 | 9 | 9.18 | 8.89 | 9.06 | +0.33% | 97,580 | 88,198,438 |
| 2024-04-12 | 9.2 | 9.21 | 9.02 | 9.03 | -1.2% | 61,027 | 55,543,726 |
| 2024-04-11 | 9.07 | 9.25 | 9.05 | 9.14 | 0% | 67,139 | 61,541,289 |
| 2024-04-10 | 9.22 | 9.29 | 9.09 | 9.14 | -1.72% | 93,083 | 85,455,248 |
| 2024-04-09 | 9 | 9.33 | 8.97 | 9.3 | +3.22% | 140,439 | 129,427,087 |
| 2024-04-08 | 9.11 | 9.15 | 9 | 9.01 | -1.31% | 92,710 | 84,162,331 |
| 2024-04-03 | 9.05 | 9.15 | 9.05 | 9.13 | +0.66% | 90,532 | 82,424,340 |
| 2024-04-02 | 9.1 | 9.11 | 9.02 | 9.07 | 0% | 113,299 | 102,696,956 |
| 2024-04-01 | 9.15 | 9.19 | 9.01 | 9.07 | -0.87% | 173,210 | 157,356,997 |
| 2024-03-29 | 8.88 | 9.28 | 8.88 | 9.15 | +4.45% | 244,469 | 222,287,639 |
| 2024-03-28 | 8.69 | 8.78 | 8.61 | 8.76 | +1.04% | 68,409 | 59,635,539 |
| 2024-03-27 | 8.83 | 8.87 | 8.66 | 8.67 | -1.81% | 60,047 | 52,702,816 |
| 2024-03-26 | 8.76 | 8.85 | 8.74 | 8.83 | +1.15% | 58,844 | 51,752,824 |
| 2024-03-25 | 8.86 | 8.91 | 8.71 | 8.73 | -1.58% | 54,504 | 48,081,950 |
| 2024-03-22 | 9.03 | 9.03 | 8.8 | 8.87 | -1.33% | 75,175 | 66,717,524 |
| 2024-03-21 | 8.96 | 9.04 | 8.92 | 8.99 | +0.56% | 74,472 | 66,943,186 |
| 2024-03-20 | 8.92 | 8.95 | 8.88 | 8.94 | +0.34% | 57,480 | 51,245,314 |
| 2024-03-19 | 8.9 | 9 | 8.88 | 8.91 | -0.11% | 90,427 | 80,792,192 |
| 2024-03-18 | 8.84 | 8.93 | 8.79 | 8.92 | +0.45% | 90,464 | 80,254,054 |
| 2024-03-15 | 8.76 | 8.88 | 8.74 | 8.88 | +1.14% | 86,180 | 76,101,733 |
| 2024-03-14 | 8.78 | 8.86 | 8.7 | 8.78 | +0.11% | 76,716 | 67,465,775 |
| 2024-03-13 | 8.75 | 8.82 | 8.67 | 8.77 | -0.11% | 90,867 | 79,424,098 |
| 2024-03-12 | 8.61 | 8.8 | 8.58 | 8.78 | +1.97% | 147,540 | 128,766,856 |
| 2024-03-11 | 8.46 | 8.62 | 8.43 | 8.61 | +1.77% | 96,062 | 82,234,410 |
| 2024-03-08 | 8.45 | 8.55 | 8.36 | 8.46 | +0.24% | 63,300 | 53,466,036 |
| 2024-03-07 | 8.45 | 8.54 | 8.4 | 8.44 | -0.59% | 52,582 | 44,569,204 |
| 2024-03-06 | 8.47 | 8.56 | 8.42 | 8.49 | +0.12% | 52,489 | 44,579,959 |
| 2024-03-05 | 8.55 | 8.55 | 8.46 | 8.48 | -0.93% | 68,723 | 58,387,576 |
| 2024-03-04 | 8.66 | 8.69 | 8.49 | 8.56 | -0.93% | 82,621 | 70,649,450 |
| 2024-03-01 | 8.62 | 8.7 | 8.57 | 8.64 | +0.23% | 104,432 | 90,217,686 |
| 2024-02-29 | 8.37 | 8.63 | 8.33 | 8.62 | +2.99% | 117,813 | 100,358,168 |
| 2024-02-28 | 8.62 | 8.79 | 8.37 | 8.37 | -2.9% | 174,606 | 150,131,863 |
| 2024-02-27 | 8.51 | 8.62 | 8.51 | 8.62 | +0.7% | 84,187 | 72,128,382 |
| 2024-02-26 | 8.55 | 8.66 | 8.52 | 8.56 | -0.23% | 103,467 | 88,829,712 |
| 2024-02-23 | 8.61 | 8.62 | 8.5 | 8.58 | -0.23% | 105,987 | 90,586,882 |
| 2024-02-22 | 8.55 | 8.67 | 8.51 | 8.6 | +0.12% | 75,737 | 64,942,359 |
| 2024-02-21 | 8.4 | 8.77 | 8.35 | 8.59 | +1.9% | 138,939 | 119,546,266 |
| 2024-02-20 | 8.48 | 8.48 | 8.37 | 8.43 | -0.82% | 81,920 | 68,981,370 |
| 2024-02-19 | 8.76 | 8.79 | 8.43 | 8.5 | -2.63% | 158,372 | 136,235,789 |
| 2024-02-08 | 8.25 | 8.75 | 8.25 | 8.73 | +6.08% | 212,079 | 182,562,980 |
| 2024-02-07 | 7.85 | 8.25 | 7.78 | 8.23 | +4.97% | 188,188 | 152,744,663 |
| 2024-02-06 | 7.31 | 7.89 | 7.19 | 7.84 | +5.95% | 171,313 | 129,541,064 |
| 2024-02-05 | 7.8 | 7.81 | 7.19 | 7.4 | -5.49% | 158,423 | 118,156,397 |
| 2024-02-02 | 8.05 | 8.22 | 7.62 | 7.83 | -3.09% | 142,460 | 113,013,987 |
| 2024-02-01 | 8.18 | 8.25 | 8 | 8.08 | -2.06% | 136,871 | 111,108,939 |
| 2024-01-31 | 8.54 | 8.64 | 8.2 | 8.25 | -4.4% | 97,947 | 82,087,941 |
| 2024-01-30 | 8.84 | 8.86 | 8.59 | 8.63 | -3.14% | 70,425 | 61,619,787 |
| 2024-01-29 | 8.9 | 9.02 | 8.9 | 8.91 | -0.34% | 77,138 | 69,161,243 |
| 2024-01-26 | 8.87 | 9.01 | 8.83 | 8.94 | +0.56% | 79,741 | 71,392,725 |
| 2024-01-25 | 8.51 | 8.9 | 8.48 | 8.89 | +4.34% | 116,439 | 101,843,544 |
| 2024-01-24 | 8.37 | 8.55 | 8.22 | 8.52 | +1.55% | 80,930 | 68,073,050 |
| 2024-01-23 | 8.39 | 8.4 | 8.15 | 8.39 | +0.12% | 75,405 | 62,543,352 |
| 2024-01-22 | 8.89 | 8.89 | 8.31 | 8.38 | -5.63% | 108,211 | 93,096,986 |
| 2024-01-19 | 8.81 | 8.98 | 8.8 | 8.88 | -0.11% | 88,247 | 78,450,670 |
| 2024-01-18 | 9.02 | 9.05 | 8.66 | 8.89 | -0.78% | 176,145 | 155,068,176 |
| 2024-01-17 | 9.07 | 9.11 | 8.93 | 8.96 | -1.32% | 58,127 | 52,557,765 |
| 2024-01-16 | 9.06 | 9.12 | 8.96 | 9.08 | +0.11% | 64,640 | 58,449,786 |
| 2024-01-15 | 9.04 | 9.13 | 9.01 | 9.07 | -0.11% | 49,314 | 44,789,286 |
| 2024-01-12 | 8.98 | 9.13 | 8.97 | 9.08 | +1.23% | 67,220 | 61,070,722 |
| 2024-01-11 | 8.9 | 9 | 8.85 | 8.97 | +0.79% | 47,610 | 42,570,306 |
| 2024-01-10 | 8.8 | 8.94 | 8.7 | 8.9 | +1.14% | 70,489 | 62,410,203 |
| 2024-01-09 | 8.8 | 8.89 | 8.76 | 8.8 | -0.56% | 88,091 | 77,603,419 |
| 2024-01-08 | 9.02 | 9.02 | 8.82 | 8.85 | -2.21% | 67,562 | 60,274,032 |
| 2024-01-05 | 9.12 | 9.18 | 9.02 | 9.05 | -1.09% | 50,399 | 45,835,995 |
| 2024-01-04 | 9.25 | 9.25 | 9.12 | 9.15 | -0.97% | 47,095 | 43,187,370 |
| 2024-01-03 | 9.21 | 9.27 | 9.2 | 9.24 | -0.11% | 49,759 | 45,962,811 |
| 2024-01-02 | 9.28 | 9.36 | 9.25 | 9.25 | -0.54% | 57,284 | 53,132,873 |
| 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：