股票概览
9.78
+1.35%
+0.13
9.6
开盘价
9.84
最高价
9.58
最低价
157,316
成交量
数据更新至: 2024-05-20
技术指标
9.36
MA5 (5日均线)
9.26
MA10 (10日均线)
8.94
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 | 9.6 | 9.84 | 9.58 | 9.78 | +1.35% | 157,316 | 153,432,379 |
| 2024-05-17 | 9.18 | 9.67 | 9.09 | 9.65 | +6.16% | 252,736 | 239,785,429 |
| 2024-05-16 | 9.11 | 9.19 | 9.05 | 9.09 | -0.22% | 61,481 | 56,118,632 |
| 2024-05-15 | 9.2 | 9.2 | 9.07 | 9.11 | -0.87% | 65,495 | 59,738,180 |
| 2024-05-14 | 9.17 | 9.28 | 9.17 | 9.19 | -0.11% | 80,852 | 74,498,389 |
| 2024-05-13 | 9.12 | 9.34 | 9.08 | 9.2 | +0.22% | 127,292 | 117,369,556 |
| 2024-05-10 | 9.26 | 9.39 | 9.16 | 9.18 | -0.76% | 109,372 | 101,202,267 |
| 2024-05-09 | 9.01 | 9.29 | 9 | 9.25 | +2.21% | 116,564 | 107,246,840 |
| 2024-05-08 | 9.05 | 9.12 | 9.01 | 9.05 | -0.11% | 112,898 | 102,315,715 |
| 2024-05-07 | 9.03 | 9.08 | 8.93 | 9.06 | +0.33% | 91,666 | 82,716,538 |
| 2024-05-06 | 8.9 | 9.07 | 8.87 | 9.03 | +2.38% | 133,990 | 120,456,268 |
| 2024-04-30 | 8.69 | 8.88 | 8.68 | 8.82 | +0.57% | 133,652 | 117,636,585 |
| 2024-04-29 | 8.52 | 8.82 | 8.51 | 8.77 | +2.93% | 157,049 | 136,623,341 |
| 2024-04-26 | 8.55 | 8.6 | 8.45 | 8.52 | -0.58% | 141,643 | 120,481,249 |
| 2024-04-25 | 8.52 | 8.66 | 8.52 | 8.57 | -0.23% | 80,787 | 69,464,285 |
| 2024-04-24 | 8.54 | 8.59 | 8.4 | 8.59 | -0.12% | 96,465 | 81,971,557 |
| 2024-04-23 | 8.51 | 8.64 | 8.49 | 8.6 | +0.58% | 79,524 | 68,063,543 |
| 2024-04-22 | 8.37 | 8.65 | 8.32 | 8.55 | +2.27% | 117,187 | 99,904,739 |
| 2024-04-19 | 8.43 | 8.47 | 8.32 | 8.36 | -0.83% | 79,365 | 66,478,231 |
| 2024-04-18 | 8.49 | 8.59 | 8.38 | 8.43 | -0.82% | 106,852 | 90,686,162 |
| 2024-04-17 | 8.33 | 8.57 | 8.32 | 8.5 | +3.16% | 122,529 | 103,755,223 |
| 2024-04-16 | 8.49 | 8.59 | 8.22 | 8.24 | -3.17% | 134,231 | 112,319,688 |
| 2024-04-15 | 8.61 | 8.68 | 8.3 | 8.51 | -1.62% | 170,098 | 144,434,179 |
| 2024-04-12 | 8.6 | 8.75 | 8.5 | 8.65 | +0.12% | 143,072 | 123,194,475 |
| 2024-04-11 | 8.84 | 8.91 | 8.62 | 8.64 | -2.81% | 216,057 | 187,869,313 |
| 2024-04-10 | 9.4 | 9.44 | 8.85 | 8.89 | -9.01% | 355,166 | 320,827,236 |
| 2024-04-09 | 9.66 | 9.77 | 9.61 | 9.77 | +1.24% | 89,720 | 87,091,204 |
| 2024-04-08 | 9.91 | 9.93 | 9.63 | 9.65 | -3.02% | 119,028 | 116,193,927 |
| 2024-04-03 | 9.82 | 10.07 | 9.79 | 9.95 | +1.32% | 117,192 | 116,770,041 |
| 2024-04-02 | 9.72 | 9.88 | 9.65 | 9.82 | +0.92% | 108,134 | 105,834,873 |
| 2024-04-01 | 9.43 | 9.75 | 9.39 | 9.73 | +3.73% | 123,891 | 119,582,457 |
| 2024-03-29 | 9.32 | 9.4 | 9.22 | 9.38 | +0.43% | 72,948 | 68,011,187 |
| 2024-03-28 | 9.25 | 9.4 | 9.22 | 9.34 | +0.76% | 79,978 | 74,566,536 |
| 2024-03-27 | 9.53 | 9.59 | 9.27 | 9.27 | -2.93% | 93,693 | 88,268,680 |
| 2024-03-26 | 9.38 | 9.65 | 9.37 | 9.55 | +1.81% | 100,542 | 95,822,133 |
| 2024-03-25 | 9.5 | 9.62 | 9.37 | 9.38 | -2.09% | 106,535 | 101,089,793 |
| 2024-03-22 | 9.9 | 9.92 | 9.49 | 9.58 | -3.52% | 170,484 | 164,190,669 |
| 2024-03-21 | 9.65 | 9.99 | 9.61 | 9.93 | +3.12% | 203,286 | 200,010,230 |
| 2024-03-20 | 9.48 | 9.77 | 9.4 | 9.63 | +1.58% | 158,996 | 152,909,540 |
| 2024-03-19 | 9.42 | 9.68 | 9.42 | 9.48 | +0.11% | 166,838 | 159,440,381 |
| 2024-03-18 | 9.52 | 9.56 | 9.36 | 9.47 | -0.42% | 130,966 | 123,391,740 |
| 2024-03-15 | 9.42 | 9.52 | 9.38 | 9.51 | +1.06% | 83,681 | 79,194,050 |
| 2024-03-14 | 9.44 | 9.52 | 9.33 | 9.41 | -0.74% | 63,046 | 59,578,237 |
| 2024-03-13 | 9.51 | 9.55 | 9.38 | 9.48 | -0.32% | 69,650 | 65,932,532 |
| 2024-03-12 | 9.41 | 9.51 | 9.36 | 9.51 | +1.28% | 72,041 | 68,019,955 |
| 2024-03-11 | 9.24 | 9.39 | 9.19 | 9.39 | +1.73% | 67,965 | 63,269,390 |
| 2024-03-08 | 9.25 | 9.31 | 9.14 | 9.23 | -0.22% | 54,619 | 50,338,578 |
| 2024-03-07 | 9.36 | 9.46 | 9.24 | 9.25 | -1.18% | 71,353 | 66,639,790 |
| 2024-03-06 | 9.4 | 9.45 | 9.23 | 9.36 | -0.43% | 57,611 | 53,845,698 |
| 2024-03-05 | 9.49 | 9.55 | 9.33 | 9.4 | -1.36% | 73,985 | 69,557,673 |
| 2024-03-04 | 9.53 | 9.59 | 9.45 | 9.53 | -0.1% | 72,075 | 68,535,429 |
| 2024-03-01 | 9.61 | 9.62 | 9.46 | 9.54 | -0.42% | 87,263 | 83,154,292 |
| 2024-02-29 | 9.38 | 9.58 | 9.32 | 9.58 | +1.91% | 86,050 | 81,647,810 |
| 2024-02-28 | 9.76 | 9.87 | 9.39 | 9.4 | -3.29% | 129,147 | 124,670,681 |
| 2024-02-27 | 9.6 | 9.72 | 9.54 | 9.72 | +0.41% | 89,568 | 86,530,487 |
| 2024-02-26 | 9.43 | 9.8 | 9.33 | 9.68 | +3.09% | 139,123 | 133,227,551 |
| 2024-02-23 | 9.36 | 9.41 | 9.22 | 9.39 | +0.86% | 86,337 | 80,469,945 |
| 2024-02-22 | 9.32 | 9.4 | 9.23 | 9.31 | 0% | 77,036 | 71,555,403 |
| 2024-02-21 | 9.25 | 9.58 | 9.1 | 9.31 | +0.65% | 93,274 | 87,518,283 |
| 2024-02-20 | 9.2 | 9.28 | 9.06 | 9.25 | +0.11% | 73,946 | 67,900,548 |
| 2024-02-19 | 9.3 | 9.51 | 9.13 | 9.24 | -0.32% | 136,745 | 127,587,111 |
| 2024-02-08 | 8.95 | 9.31 | 8.85 | 9.27 | +3.34% | 161,433 | 147,944,043 |
| 2024-02-07 | 8.53 | 9.11 | 8.47 | 8.97 | +5.28% | 173,758 | 154,374,791 |
| 2024-02-06 | 7.87 | 8.66 | 7.81 | 8.52 | +6.77% | 161,302 | 132,727,302 |
| 2024-02-05 | 8.55 | 8.56 | 7.77 | 7.98 | -7.53% | 199,333 | 161,106,691 |
| 2024-02-02 | 9.01 | 9.12 | 8.32 | 8.63 | -4.32% | 129,659 | 113,470,486 |
| 2024-02-01 | 9.17 | 9.2 | 8.93 | 9.02 | -1.64% | 102,017 | 92,425,849 |
| 2024-01-31 | 9.53 | 9.62 | 9.13 | 9.17 | -4.68% | 130,506 | 121,881,790 |
| 2024-01-30 | 10 | 10 | 9.6 | 9.62 | -3.99% | 107,154 | 105,048,177 |
| 2024-01-29 | 10.15 | 10.32 | 9.99 | 10.02 | -1.28% | 106,363 | 107,232,774 |
| 2024-01-26 | 10.28 | 10.38 | 10.1 | 10.15 | -1.46% | 108,861 | 111,162,715 |
| 2024-01-25 | 9.9 | 10.34 | 9.81 | 10.3 | +4.25% | 125,175 | 127,065,912 |
| 2024-01-24 | 9.76 | 9.9 | 9.4 | 9.88 | +1.86% | 117,801 | 113,378,707 |
| 2024-01-23 | 9.82 | 9.85 | 9.62 | 9.7 | -1.82% | 99,886 | 97,348,919 |
| 2024-01-22 | 10.5 | 10.51 | 9.8 | 9.88 | -5.9% | 97,232 | 98,154,283 |
| 2024-01-19 | 10.62 | 10.71 | 10.44 | 10.5 | -1.22% | 61,562 | 64,859,190 |
| 2024-01-18 | 10.7 | 10.72 | 10.2 | 10.63 | -1.67% | 115,968 | 120,518,093 |
| 2024-01-17 | 11.23 | 11.25 | 10.77 | 10.81 | -3.74% | 68,968 | 75,633,167 |
| 2024-01-16 | 11.4 | 11.42 | 11.1 | 11.23 | -1.92% | 55,212 | 62,179,196 |
| 2024-01-15 | 11.41 | 11.51 | 11.26 | 11.45 | +0.35% | 50,922 | 57,960,169 |
| 2024-01-12 | 11.59 | 11.86 | 11.41 | 11.41 | -1.72% | 53,656 | 62,366,962 |
| 2024-01-11 | 11.28 | 11.78 | 11.28 | 11.61 | +2.47% | 90,322 | 105,038,945 |
| 2024-01-10 | 11.46 | 11.55 | 11.31 | 11.33 | -1.13% | 43,041 | 49,109,805 |
| 2024-01-09 | 11.53 | 11.6 | 11.37 | 11.46 | -0.52% | 49,849 | 57,225,720 |
| 2024-01-08 | 11.95 | 11.95 | 11.5 | 11.52 | -3.84% | 84,316 | 98,033,302 |
| 2024-01-05 | 12.1 | 12.28 | 11.92 | 11.98 | -1.16% | 72,650 | 87,959,956 |
| 2024-01-04 | 12.09 | 12.21 | 11.98 | 12.12 | -0.16% | 51,410 | 62,150,497 |
| 2024-01-03 | 12.04 | 12.19 | 11.97 | 12.14 | +0.33% | 74,030 | 89,381,118 |
| 2024-01-02 | 11.88 | 12.25 | 11.86 | 12.1 | +2.02% | 112,330 | 135,653,698 |
| 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：