股票概览
9.25
+0.33%
+0.03
9.22
开盘价
9.35
最高价
9.15
最低价
141,571
成交量
数据更新至: 2024-05-20
技术指标
9.05
MA5 (5日均线)
9.13
MA10 (10日均线)
8.97
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 | 9.22 | 9.35 | 9.15 | 9.25 | +0.33% | 141,571 | 130,954,910 |
| 2024-05-17 | 9.16 | 9.22 | 9.02 | 9.22 | +1.1% | 112,084 | 102,312,294 |
| 2024-05-16 | 8.86 | 9.17 | 8.86 | 9.12 | +2.13% | 133,034 | 120,707,996 |
| 2024-05-15 | 8.78 | 9.24 | 8.51 | 8.93 | +2.17% | 157,529 | 141,280,432 |
| 2024-05-14 | 8.73 | 8.93 | 8.68 | 8.74 | +0.11% | 85,926 | 75,417,623 |
| 2024-05-13 | 9 | 9.1 | 8.62 | 8.73 | -4.38% | 155,420 | 136,519,896 |
| 2024-05-10 | 9.29 | 9.3 | 9.08 | 9.13 | -1.72% | 101,483 | 92,909,726 |
| 2024-05-09 | 9.26 | 9.43 | 9.21 | 9.29 | -0.11% | 108,015 | 100,723,979 |
| 2024-05-08 | 9.52 | 9.54 | 9.27 | 9.3 | -3.02% | 139,820 | 131,213,040 |
| 2024-05-07 | 9.43 | 9.62 | 9.3 | 9.59 | +1.59% | 270,459 | 257,277,922 |
| 2024-05-06 | 9.3 | 9.56 | 9.23 | 9.44 | +1.61% | 234,511 | 219,856,880 |
| 2024-04-30 | 9.6 | 9.65 | 9.17 | 9.29 | -1.28% | 327,407 | 306,184,620 |
| 2024-04-29 | 8.7 | 9.41 | 8.58 | 9.41 | +10.06% | 316,880 | 287,582,900 |
| 2024-04-26 | 8.71 | 8.95 | 8.5 | 8.55 | +3.01% | 212,656 | 184,320,356 |
| 2024-04-25 | 9.06 | 9.13 | 8.26 | 8.3 | -9.59% | 176,148 | 152,919,843 |
| 2024-04-24 | 8.67 | 9.35 | 8.67 | 9.18 | +7.24% | 130,017 | 118,240,581 |
| 2024-04-23 | 8.3 | 8.65 | 8.3 | 8.56 | +2.27% | 50,256 | 42,774,740 |
| 2024-04-22 | 8.31 | 8.54 | 8.1 | 8.37 | -0.24% | 50,369 | 42,057,181 |
| 2024-04-19 | 8.58 | 8.62 | 8.31 | 8.39 | -2.21% | 60,665 | 51,091,081 |
| 2024-04-18 | 8.24 | 8.74 | 8.24 | 8.58 | +3.13% | 85,704 | 73,112,411 |
| 2024-04-17 | 7.97 | 8.42 | 7.97 | 8.32 | +6.67% | 104,055 | 86,024,317 |
| 2024-04-16 | 8.28 | 8.4 | 7.72 | 7.8 | -6.92% | 124,493 | 99,459,011 |
| 2024-04-15 | 8.86 | 8.88 | 8.2 | 8.38 | -4.77% | 140,003 | 117,879,873 |
| 2024-04-12 | 9.07 | 9.15 | 8.79 | 8.8 | -2.76% | 99,604 | 89,257,894 |
| 2024-04-11 | 9 | 9.33 | 8.71 | 9.05 | -1.95% | 114,024 | 103,813,422 |
| 2024-04-10 | 9.32 | 9.88 | 9.03 | 9.23 | +0.54% | 150,889 | 140,967,527 |
| 2024-04-09 | 9.4 | 9.41 | 9.02 | 9.18 | -1.5% | 121,461 | 111,563,882 |
| 2024-04-08 | 9.64 | 9.93 | 9.29 | 9.32 | -5.38% | 223,770 | 212,525,965 |
| 2024-04-03 | 10.01 | 10.77 | 9.83 | 9.85 | -2.38% | 426,742 | 434,015,780 |
| 2024-04-02 | 9.15 | 10.09 | 8.92 | 10.09 | +10.03% | 248,320 | 243,110,308 |
| 2024-04-01 | 9.12 | 9.23 | 9.09 | 9.17 | +0.77% | 77,731 | 71,114,052 |
| 2024-03-29 | 9.1 | 9.15 | 8.96 | 9.1 | 0% | 54,379 | 49,186,143 |
| 2024-03-28 | 8.65 | 9.28 | 8.65 | 9.1 | +4.96% | 116,136 | 105,022,831 |
| 2024-03-27 | 9.09 | 9.11 | 8.66 | 8.67 | -5.25% | 80,246 | 71,058,774 |
| 2024-03-26 | 9.23 | 9.34 | 8.88 | 9.15 | -1.4% | 120,412 | 109,177,119 |
| 2024-03-25 | 9.45 | 9.65 | 9.22 | 9.28 | -0.96% | 105,792 | 99,980,059 |
| 2024-03-22 | 9.82 | 9.82 | 9.32 | 9.37 | -4.58% | 159,548 | 151,018,111 |
| 2024-03-21 | 9.76 | 9.86 | 9.56 | 9.82 | +0.72% | 119,340 | 116,080,746 |
| 2024-03-20 | 9.66 | 9.97 | 9.47 | 9.75 | -0.31% | 190,348 | 184,667,344 |
| 2024-03-19 | 9.8 | 9.93 | 9.61 | 9.78 | -3.36% | 226,669 | 221,672,194 |
| 2024-03-18 | 9.2 | 10.12 | 9.1 | 10.12 | +10% | 312,584 | 308,368,472 |
| 2024-03-15 | 9.03 | 9.42 | 9.02 | 9.2 | +0.55% | 156,588 | 144,202,873 |
| 2024-03-14 | 9.11 | 9.46 | 8.89 | 9.15 | -0.65% | 198,138 | 180,772,302 |
| 2024-03-13 | 8.63 | 9.48 | 8.47 | 9.21 | +6.84% | 292,240 | 268,178,086 |
| 2024-03-12 | 8.31 | 8.8 | 8.2 | 8.62 | +4.74% | 115,059 | 97,989,033 |
| 2024-03-11 | 8.12 | 8.27 | 8.04 | 8.23 | +0.61% | 46,926 | 38,343,143 |
| 2024-03-08 | 8.09 | 8.23 | 7.99 | 8.18 | +0.86% | 38,961 | 31,558,090 |
| 2024-03-07 | 8.2 | 8.37 | 8.1 | 8.11 | -0.12% | 61,717 | 50,812,187 |
| 2024-03-06 | 7.96 | 8.28 | 7.94 | 8.12 | +1.37% | 52,325 | 42,476,846 |
| 2024-03-05 | 8.15 | 8.15 | 7.92 | 8.01 | -2.55% | 51,604 | 41,502,893 |
| 2024-03-04 | 8.18 | 8.23 | 7.98 | 8.22 | +1.36% | 65,910 | 53,473,649 |
| 2024-03-01 | 8.08 | 8.31 | 7.94 | 8.11 | +0.87% | 61,442 | 49,696,935 |
| 2024-02-29 | 7.77 | 8.08 | 7.76 | 8.04 | +3.08% | 58,917 | 46,950,695 |
| 2024-02-28 | 8.33 | 8.43 | 7.78 | 7.8 | -6.47% | 93,193 | 75,722,088 |
| 2024-02-27 | 8.2 | 8.34 | 8.14 | 8.34 | +0.97% | 71,478 | 59,034,534 |
| 2024-02-26 | 8.21 | 8.48 | 8.1 | 8.26 | +3.77% | 120,208 | 99,241,099 |
| 2024-02-23 | 7.8 | 7.99 | 7.62 | 7.96 | +3.11% | 63,318 | 49,312,840 |
| 2024-02-22 | 7.61 | 7.83 | 7.6 | 7.72 | +0.65% | 45,571 | 35,123,698 |
| 2024-02-21 | 7.6 | 7.9 | 7.53 | 7.67 | -0.13% | 59,435 | 46,068,448 |
| 2024-02-20 | 7.53 | 7.81 | 7.36 | 7.68 | +1.32% | 76,697 | 58,885,454 |
| 2024-02-19 | 7.73 | 7.8 | 7.43 | 7.58 | +3.98% | 86,047 | 65,603,899 |
| 2024-02-08 | 6.66 | 7.29 | 6.66 | 7.29 | +9.95% | 88,120 | 61,726,357 |
| 2024-02-07 | 6.84 | 7.15 | 6.41 | 6.63 | -3.07% | 111,955 | 75,537,809 |
| 2024-02-06 | 6.4 | 7.1 | 6.05 | 6.84 | +5.07% | 125,982 | 82,728,039 |
| 2024-02-05 | 6.94 | 7 | 6.4 | 6.51 | -8.44% | 97,100 | 64,558,544 |
| 2024-02-02 | 7.19 | 7.57 | 6.88 | 7.11 | -2.87% | 88,976 | 63,724,612 |
| 2024-02-01 | 7.5 | 7.65 | 7.25 | 7.32 | -2.66% | 82,534 | 61,074,254 |
| 2024-01-31 | 7.93 | 7.93 | 7.47 | 7.52 | -5.53% | 134,547 | 103,300,880 |
| 2024-01-30 | 8.06 | 8.48 | 7.76 | 7.96 | -3.63% | 116,460 | 94,966,432 |
| 2024-01-29 | 8.93 | 8.95 | 8.09 | 8.26 | -8.12% | 236,915 | 195,805,404 |
| 2024-01-26 | 9.08 | 9.19 | 8.86 | 8.99 | -2.18% | 180,093 | 162,469,903 |
| 2024-01-25 | 8.5 | 9.25 | 8.45 | 9.19 | +7.11% | 242,808 | 217,625,348 |
| 2024-01-24 | 8.45 | 8.86 | 8.06 | 8.58 | -0.23% | 193,612 | 163,911,095 |
| 2024-01-23 | 8.88 | 9.21 | 8.23 | 8.6 | -3.8% | 259,505 | 228,779,703 |
| 2024-01-22 | 8.87 | 9.36 | 8.75 | 8.94 | -1.11% | 265,511 | 240,865,568 |
| 2024-01-19 | 8.66 | 9.25 | 8.65 | 9.04 | +3.67% | 210,778 | 189,686,964 |
| 2024-01-18 | 8.68 | 8.9 | 8.34 | 8.72 | -0.91% | 142,838 | 122,362,886 |
| 2024-01-17 | 8.46 | 9.02 | 8.4 | 8.8 | +4.14% | 172,257 | 151,526,818 |
| 2024-01-16 | 8.45 | 8.49 | 8.26 | 8.45 | +0.12% | 57,783 | 48,414,193 |
| 2024-01-15 | 8.5 | 8.58 | 8.38 | 8.44 | -1.17% | 43,415 | 36,764,211 |
| 2024-01-12 | 8.68 | 8.78 | 8.5 | 8.54 | -2.51% | 68,544 | 59,031,151 |
| 2024-01-11 | 8.72 | 8.82 | 8.51 | 8.76 | -0.34% | 85,282 | 73,882,495 |
| 2024-01-10 | 8.88 | 8.93 | 8.72 | 8.79 | -0.45% | 87,423 | 77,097,770 |
| 2024-01-09 | 8.65 | 8.97 | 8.61 | 8.83 | +2.44% | 117,098 | 103,252,023 |
| 2024-01-08 | 8.92 | 8.99 | 8.55 | 8.62 | -4.75% | 167,893 | 145,357,145 |
| 2024-01-05 | 8.88 | 9.12 | 8.65 | 9.05 | +1.91% | 109,389 | 97,338,875 |
| 2024-01-04 | 8.81 | 9.01 | 8.8 | 8.88 | 0% | 47,365 | 42,000,773 |
| 2024-01-03 | 8.81 | 8.9 | 8.77 | 8.88 | +0.34% | 63,595 | 56,232,310 |
| 2024-01-02 | 8.54 | 8.94 | 8.5 | 8.85 | +3.63% | 109,405 | 96,273,612 |
| 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：