股票概览
9.27
-1.7%
-0.16
9.4
开盘价
9.49
最高价
9.23
最低价
235,876
成交量
数据更新至: 2024-05-20
技术指标
9.27
MA5 (5日均线)
9.21
MA10 (10日均线)
8.93
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 | 9.4 | 9.49 | 9.23 | 9.27 | -1.7% | 235,876 | 220,251,939 |
| 2024-05-17 | 9.2 | 9.44 | 9.12 | 9.43 | +3.17% | 271,515 | 253,283,428 |
| 2024-05-16 | 9.2 | 9.31 | 9.09 | 9.14 | -1.3% | 166,785 | 153,312,331 |
| 2024-05-15 | 9.24 | 9.33 | 9.16 | 9.26 | +0.22% | 204,172 | 188,568,153 |
| 2024-05-14 | 9.1 | 9.35 | 9.07 | 9.24 | +1.54% | 197,783 | 182,296,702 |
| 2024-05-13 | 9.06 | 9.2 | 8.98 | 9.1 | -0.44% | 113,948 | 103,580,192 |
| 2024-05-10 | 9.08 | 9.2 | 9 | 9.14 | +0.77% | 178,759 | 162,747,696 |
| 2024-05-09 | 9.05 | 9.17 | 9.05 | 9.07 | -0.66% | 178,913 | 162,708,877 |
| 2024-05-08 | 9.21 | 9.42 | 9.12 | 9.13 | -1.62% | 292,189 | 269,978,868 |
| 2024-05-07 | 8.98 | 9.4 | 8.98 | 9.28 | +2.43% | 253,951 | 234,912,787 |
| 2024-05-06 | 9.17 | 9.28 | 8.95 | 9.06 | 0% | 247,961 | 225,126,267 |
| 2024-04-30 | 8.99 | 9.18 | 8.93 | 9.06 | +0.67% | 250,143 | 226,975,657 |
| 2024-04-29 | 8.68 | 9.03 | 8.66 | 9 | +4.53% | 309,717 | 276,090,659 |
| 2024-04-26 | 8.53 | 8.65 | 8.51 | 8.61 | +0.47% | 158,181 | 135,998,004 |
| 2024-04-25 | 8.63 | 8.69 | 8.55 | 8.57 | -0.7% | 119,695 | 103,157,955 |
| 2024-04-24 | 8.56 | 8.68 | 8.48 | 8.63 | +0.58% | 170,281 | 146,188,176 |
| 2024-04-23 | 8.4 | 8.71 | 8.38 | 8.58 | +2.51% | 227,379 | 195,065,697 |
| 2024-04-22 | 8.26 | 8.5 | 8.19 | 8.37 | +0.48% | 155,384 | 129,693,941 |
| 2024-04-19 | 8.35 | 8.53 | 8.28 | 8.33 | -0.83% | 128,594 | 107,786,929 |
| 2024-04-18 | 8.34 | 8.55 | 8.26 | 8.4 | +0.84% | 157,759 | 132,513,673 |
| 2024-04-17 | 7.99 | 8.34 | 7.97 | 8.33 | +5.18% | 156,896 | 128,752,960 |
| 2024-04-16 | 8.2 | 8.33 | 7.91 | 7.92 | -4.35% | 189,388 | 153,222,350 |
| 2024-04-15 | 8.15 | 8.38 | 7.88 | 8.28 | +1.22% | 230,913 | 188,907,527 |
| 2024-04-12 | 8.44 | 8.47 | 8.17 | 8.18 | -3.76% | 198,566 | 164,484,368 |
| 2024-04-11 | 8.43 | 8.53 | 8.23 | 8.5 | +1.31% | 235,740 | 197,686,512 |
| 2024-04-10 | 8.35 | 8.8 | 8.28 | 8.39 | +0.48% | 319,504 | 271,701,750 |
| 2024-04-09 | 8.33 | 8.4 | 8.22 | 8.35 | +0.36% | 81,738 | 68,011,991 |
| 2024-04-08 | 8.42 | 8.48 | 8.31 | 8.32 | -0.83% | 102,247 | 85,735,868 |
| 2024-04-03 | 8.5 | 8.51 | 8.29 | 8.39 | -1.29% | 112,283 | 94,018,079 |
| 2024-04-02 | 8.51 | 8.52 | 8.36 | 8.5 | +0.24% | 88,823 | 75,123,240 |
| 2024-04-01 | 8.33 | 8.51 | 8.33 | 8.48 | +2.29% | 124,145 | 104,750,775 |
| 2024-03-29 | 8.09 | 8.3 | 8.02 | 8.29 | +2.09% | 103,315 | 84,214,606 |
| 2024-03-28 | 8.04 | 8.22 | 8 | 8.12 | +1.63% | 112,733 | 91,703,634 |
| 2024-03-27 | 8.29 | 8.31 | 7.97 | 7.99 | -3.62% | 136,763 | 110,926,873 |
| 2024-03-26 | 8.39 | 8.44 | 8.2 | 8.29 | -1.31% | 120,717 | 100,415,695 |
| 2024-03-25 | 8.57 | 8.63 | 8.37 | 8.4 | -1.87% | 136,597 | 116,286,189 |
| 2024-03-22 | 8.47 | 8.64 | 8.36 | 8.56 | +0.71% | 157,848 | 134,197,026 |
| 2024-03-21 | 8.45 | 8.57 | 8.39 | 8.5 | +0.47% | 114,992 | 97,564,900 |
| 2024-03-20 | 8.23 | 8.52 | 8.21 | 8.46 | +2.79% | 158,312 | 132,826,655 |
| 2024-03-19 | 8.31 | 8.35 | 8.23 | 8.23 | -1.32% | 96,517 | 79,944,459 |
| 2024-03-18 | 8.28 | 8.35 | 8.23 | 8.34 | +0.97% | 124,977 | 103,528,821 |
| 2024-03-15 | 8.15 | 8.26 | 8.13 | 8.26 | +0.98% | 85,239 | 69,863,436 |
| 2024-03-14 | 8.25 | 8.25 | 8.08 | 8.18 | -0.73% | 103,466 | 84,495,607 |
| 2024-03-13 | 8.23 | 8.28 | 8.12 | 8.24 | +0.86% | 145,707 | 119,465,912 |
| 2024-03-12 | 8.01 | 8.26 | 8 | 8.17 | +2.25% | 174,943 | 142,249,900 |
| 2024-03-11 | 7.93 | 8 | 7.85 | 7.99 | +0.88% | 95,852 | 76,008,089 |
| 2024-03-08 | 7.89 | 7.94 | 7.81 | 7.92 | +0.13% | 88,972 | 70,133,547 |
| 2024-03-07 | 8.01 | 8.07 | 7.89 | 7.91 | -1.37% | 112,360 | 89,648,156 |
| 2024-03-06 | 8.01 | 8.1 | 7.94 | 8.02 | -0.37% | 98,330 | 78,895,017 |
| 2024-03-05 | 8.08 | 8.1 | 7.98 | 8.05 | -0.62% | 100,361 | 80,729,283 |
| 2024-03-04 | 8.15 | 8.18 | 7.93 | 8.1 | 0% | 131,641 | 106,073,375 |
| 2024-03-01 | 8.1 | 8.17 | 7.99 | 8.1 | +0.37% | 119,695 | 96,650,807 |
| 2024-02-29 | 7.87 | 8.08 | 7.83 | 8.07 | +3.07% | 142,373 | 113,789,750 |
| 2024-02-28 | 8.18 | 8.34 | 7.83 | 7.83 | -4.28% | 241,865 | 196,239,788 |
| 2024-02-27 | 7.98 | 8.18 | 7.95 | 8.18 | +2.12% | 137,842 | 111,687,421 |
| 2024-02-26 | 8.1 | 8.14 | 7.97 | 8.01 | -1.23% | 168,576 | 135,693,861 |
| 2024-02-23 | 7.89 | 8.12 | 7.8 | 8.11 | +3.18% | 222,054 | 177,005,292 |
| 2024-02-22 | 7.88 | 7.97 | 7.79 | 7.86 | +0.26% | 168,860 | 132,627,781 |
| 2024-02-21 | 7.63 | 8.07 | 7.6 | 7.84 | +2.22% | 243,367 | 191,296,487 |
| 2024-02-20 | 7.59 | 7.7 | 7.53 | 7.67 | +0.92% | 153,808 | 117,427,718 |
| 2024-02-19 | 7.59 | 7.76 | 7.52 | 7.6 | +1.33% | 205,207 | 156,769,204 |
| 2024-02-08 | 7.33 | 7.65 | 7.29 | 7.5 | +3.16% | 210,250 | 158,284,354 |
| 2024-02-07 | 7.09 | 7.35 | 7.01 | 7.27 | +2.68% | 241,816 | 175,446,883 |
| 2024-02-06 | 6.33 | 7.21 | 6.25 | 7.08 | +6.79% | 276,464 | 188,150,377 |
| 2024-02-05 | 7.2 | 7.29 | 6.63 | 6.63 | -10.04% | 392,752 | 266,492,842 |
| 2024-02-02 | 7.45 | 7.9 | 7.12 | 7.37 | -0.14% | 293,887 | 221,849,578 |
| 2024-02-01 | 7.62 | 7.71 | 7.3 | 7.38 | -4.28% | 270,389 | 201,931,852 |
| 2024-01-31 | 7.61 | 8.05 | 7.42 | 7.71 | +0.65% | 341,795 | 263,986,446 |
| 2024-01-30 | 7.8 | 7.92 | 7.6 | 7.66 | -3.53% | 174,669 | 135,587,877 |
| 2024-01-29 | 8.12 | 8.23 | 7.9 | 7.94 | -1.73% | 257,548 | 207,391,769 |
| 2024-01-26 | 8.06 | 8.18 | 8 | 8.08 | -0.12% | 266,840 | 215,812,379 |
| 2024-01-25 | 7.49 | 8.17 | 7.46 | 8.09 | +7.87% | 365,150 | 288,826,885 |
| 2024-01-24 | 7.23 | 7.51 | 7.23 | 7.5 | +4.02% | 182,878 | 134,814,130 |
| 2024-01-23 | 7.02 | 7.25 | 6.94 | 7.21 | +2.71% | 124,859 | 88,652,908 |
| 2024-01-22 | 7.41 | 7.44 | 6.98 | 7.02 | -5.39% | 154,730 | 111,438,322 |
| 2024-01-19 | 7.55 | 7.59 | 7.38 | 7.42 | -2.5% | 179,155 | 134,011,233 |
| 2024-01-18 | 7.48 | 7.64 | 7.31 | 7.61 | +1.47% | 278,934 | 209,124,879 |
| 2024-01-17 | 7.71 | 7.85 | 7.5 | 7.5 | +1.63% | 433,975 | 332,877,018 |
| 2024-01-16 | 7.53 | 7.53 | 7.26 | 7.38 | -1.99% | 155,168 | 114,291,524 |
| 2024-01-15 | 7.48 | 7.6 | 7.43 | 7.53 | +0.27% | 75,740 | 57,061,939 |
| 2024-01-12 | 7.63 | 7.71 | 7.51 | 7.51 | -1.83% | 110,901 | 84,364,386 |
| 2024-01-11 | 7.7 | 7.72 | 7.53 | 7.65 | -0.78% | 185,014 | 140,973,960 |
| 2024-01-10 | 7.77 | 8.09 | 7.57 | 7.71 | -0.77% | 223,367 | 173,382,566 |
| 2024-01-09 | 7.75 | 7.87 | 7.68 | 7.77 | +0.91% | 121,013 | 94,204,034 |
| 2024-01-08 | 7.79 | 7.89 | 7.7 | 7.7 | -1.66% | 74,148 | 57,705,150 |
| 2024-01-05 | 7.93 | 8.05 | 7.78 | 7.83 | -1.51% | 74,474 | 58,954,732 |
| 2024-01-04 | 7.91 | 7.98 | 7.86 | 7.95 | +0.51% | 80,966 | 64,160,430 |
| 2024-01-03 | 7.8 | 7.94 | 7.8 | 7.91 | +0.64% | 74,011 | 58,300,752 |
| 2024-01-02 | 7.8 | 7.95 | 7.8 | 7.86 | +1.03% | 98,872 | 78,011,606 |
| 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：