股票概览
9.28
+2.09%
+0.19
9.15
开盘价
9.35
最高价
9.11
最低价
49,921
成交量
数据更新至: 2024-05-20
技术指标
9.20
MA5 (5日均线)
9.15
MA10 (10日均线)
8.92
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 | 9.15 | 9.35 | 9.11 | 9.28 | +2.09% | 49,921 | 46,223,381 |
| 2024-05-17 | 9.09 | 9.15 | 9 | 9.09 | +0.22% | 35,223 | 31,969,882 |
| 2024-05-16 | 9.13 | 9.25 | 9 | 9.07 | -1.2% | 55,604 | 50,710,170 |
| 2024-05-15 | 9.42 | 9.53 | 9.13 | 9.18 | -2.13% | 83,666 | 78,011,782 |
| 2024-05-14 | 9.4 | 9.57 | 9.28 | 9.38 | -0.95% | 95,854 | 90,159,927 |
| 2024-05-13 | 9.12 | 9.5 | 9.04 | 9.47 | +3.84% | 123,842 | 116,260,313 |
| 2024-05-10 | 9.01 | 9.2 | 8.97 | 9.12 | +1.11% | 69,146 | 62,968,260 |
| 2024-05-09 | 8.88 | 9.08 | 8.88 | 9.02 | +1.01% | 41,939 | 37,873,175 |
| 2024-05-08 | 8.98 | 9.05 | 8.81 | 8.93 | -0.11% | 37,474 | 33,587,919 |
| 2024-05-07 | 8.98 | 9.03 | 8.93 | 8.94 | -1% | 44,320 | 39,717,637 |
| 2024-05-06 | 8.81 | 9.12 | 8.8 | 9.03 | +3.32% | 80,474 | 71,989,492 |
| 2024-04-30 | 8.7 | 8.85 | 8.65 | 8.74 | -0.34% | 56,660 | 49,494,285 |
| 2024-04-29 | 8.5 | 8.77 | 8.46 | 8.77 | +3.54% | 75,538 | 65,066,971 |
| 2024-04-26 | 8.33 | 8.5 | 8.2 | 8.47 | +1.56% | 79,420 | 66,539,844 |
| 2024-04-25 | 8.34 | 8.43 | 8.19 | 8.34 | -1.3% | 70,927 | 59,048,720 |
| 2024-04-24 | 8.42 | 8.7 | 8.35 | 8.45 | +1.32% | 77,156 | 65,324,558 |
| 2024-04-23 | 8.56 | 8.64 | 8.29 | 8.34 | -2.46% | 86,004 | 72,234,629 |
| 2024-04-22 | 8.99 | 9.2 | 8.47 | 8.55 | -7.07% | 164,977 | 143,722,345 |
| 2024-04-19 | 9.97 | 9.97 | 9.08 | 9.2 | +0.99% | 252,657 | 238,374,529 |
| 2024-04-18 | 8.8 | 9.11 | 8.74 | 9.11 | +10.02% | 50,919 | 46,107,382 |
| 2024-04-17 | 7.91 | 8.29 | 7.91 | 8.28 | +5.48% | 53,271 | 43,578,893 |
| 2024-04-16 | 8.3 | 8.39 | 7.83 | 7.85 | -8.72% | 86,645 | 69,764,380 |
| 2024-04-15 | 8.64 | 9.03 | 8.25 | 8.6 | -0.58% | 106,596 | 92,430,055 |
| 2024-04-12 | 8.68 | 8.77 | 8.59 | 8.65 | -0.46% | 54,120 | 46,901,475 |
| 2024-04-11 | 8.64 | 8.8 | 8.38 | 8.69 | +0.12% | 64,286 | 55,678,884 |
| 2024-04-10 | 8.85 | 8.85 | 8.58 | 8.68 | -1.7% | 35,505 | 30,831,115 |
| 2024-04-09 | 8.62 | 8.87 | 8.62 | 8.83 | +2.44% | 32,108 | 28,228,197 |
| 2024-04-08 | 8.86 | 8.87 | 8.61 | 8.62 | -2.93% | 35,395 | 30,933,196 |
| 2024-04-03 | 8.91 | 8.93 | 8.8 | 8.88 | -0.56% | 24,323 | 21,534,507 |
| 2024-04-02 | 8.76 | 8.93 | 8.74 | 8.93 | +1.94% | 43,468 | 38,511,435 |
| 2024-04-01 | 8.73 | 8.79 | 8.68 | 8.76 | +0.81% | 30,584 | 26,750,449 |
| 2024-03-29 | 8.57 | 8.7 | 8.51 | 8.69 | +2.6% | 28,090 | 24,252,738 |
| 2024-03-28 | 8.37 | 8.62 | 8.35 | 8.47 | +1.68% | 26,942 | 22,897,125 |
| 2024-03-27 | 8.64 | 8.68 | 8.3 | 8.33 | -3.48% | 27,472 | 23,319,142 |
| 2024-03-26 | 8.64 | 8.74 | 8.46 | 8.63 | -0.23% | 29,362 | 25,244,965 |
| 2024-03-25 | 8.8 | 8.87 | 8.65 | 8.65 | -2.04% | 37,319 | 32,671,390 |
| 2024-03-22 | 8.96 | 8.96 | 8.75 | 8.83 | -1.01% | 28,928 | 25,538,250 |
| 2024-03-21 | 8.92 | 8.97 | 8.79 | 8.92 | +0.11% | 33,564 | 29,857,421 |
| 2024-03-20 | 8.85 | 8.95 | 8.85 | 8.91 | +0.45% | 30,462 | 27,114,403 |
| 2024-03-19 | 8.89 | 8.94 | 8.83 | 8.87 | -0.11% | 30,359 | 26,979,438 |
| 2024-03-18 | 8.78 | 8.89 | 8.73 | 8.88 | +1.72% | 41,948 | 37,047,778 |
| 2024-03-15 | 8.64 | 8.74 | 8.61 | 8.73 | +0.92% | 28,307 | 24,604,381 |
| 2024-03-14 | 8.76 | 8.82 | 8.57 | 8.65 | -1.26% | 36,679 | 31,918,474 |
| 2024-03-13 | 8.76 | 8.8 | 8.67 | 8.76 | 0% | 40,654 | 35,462,865 |
| 2024-03-12 | 8.95 | 8.96 | 8.68 | 8.76 | -1.24% | 46,956 | 41,074,717 |
| 2024-03-11 | 8.48 | 9.06 | 8.45 | 8.87 | +5.47% | 86,196 | 75,648,873 |
| 2024-03-08 | 8.38 | 8.48 | 8.33 | 8.41 | +0.6% | 22,680 | 19,099,031 |
| 2024-03-07 | 8.48 | 8.56 | 8.36 | 8.36 | -0.71% | 43,158 | 36,556,081 |
| 2024-03-06 | 8.24 | 8.53 | 8.21 | 8.42 | +2.31% | 49,668 | 41,740,853 |
| 2024-03-05 | 8.42 | 8.42 | 8.22 | 8.23 | -2.72% | 39,598 | 32,860,718 |
| 2024-03-04 | 8.52 | 8.59 | 8.31 | 8.46 | -1.28% | 59,845 | 50,454,043 |
| 2024-03-01 | 8.65 | 8.69 | 8.44 | 8.57 | -0.92% | 67,837 | 58,018,908 |
| 2024-02-29 | 8.13 | 8.68 | 8.05 | 8.65 | +6% | 99,947 | 83,912,649 |
| 2024-02-28 | 8.54 | 8.97 | 8.12 | 8.16 | -4.56% | 102,296 | 88,326,788 |
| 2024-02-27 | 8.28 | 8.58 | 8.26 | 8.55 | +1.42% | 49,506 | 41,701,247 |
| 2024-02-26 | 8.25 | 8.66 | 8.25 | 8.43 | +2.06% | 76,427 | 64,451,013 |
| 2024-02-23 | 7.89 | 8.36 | 7.86 | 8.26 | +4.82% | 77,769 | 62,711,946 |
| 2024-02-22 | 7.78 | 7.94 | 7.72 | 7.88 | +1.16% | 45,811 | 35,864,241 |
| 2024-02-21 | 7.54 | 7.98 | 7.5 | 7.79 | +2.37% | 66,483 | 51,943,695 |
| 2024-02-20 | 7.6 | 7.68 | 7.45 | 7.61 | -1.17% | 58,507 | 44,342,946 |
| 2024-02-19 | 7.48 | 7.88 | 7.46 | 7.7 | +2.12% | 112,386 | 86,377,715 |
| 2024-02-08 | 6.78 | 7.54 | 6.77 | 7.54 | +10.07% | 90,636 | 64,909,859 |
| 2024-02-07 | 7.56 | 7.68 | 6.64 | 6.85 | -6.8% | 129,485 | 91,350,120 |
| 2024-02-06 | 6.45 | 7.35 | 6.1 | 7.35 | +10.03% | 148,509 | 99,613,608 |
| 2024-02-05 | 7.35 | 7.35 | 6.66 | 6.68 | -9.73% | 135,291 | 91,442,655 |
| 2024-02-02 | 7.65 | 7.87 | 7.11 | 7.4 | -3.65% | 63,620 | 48,044,637 |
| 2024-02-01 | 7.93 | 7.96 | 7.63 | 7.68 | -4% | 55,150 | 42,688,227 |
| 2024-01-31 | 8.51 | 8.54 | 7.98 | 8 | -6.76% | 62,319 | 51,073,884 |
| 2024-01-30 | 8.83 | 8.95 | 8.53 | 8.58 | -4.24% | 49,575 | 43,318,559 |
| 2024-01-29 | 9.29 | 9.35 | 8.9 | 8.96 | -3.55% | 48,332 | 43,688,741 |
| 2024-01-26 | 9.25 | 9.43 | 9.16 | 9.29 | +0.54% | 55,398 | 51,562,679 |
| 2024-01-25 | 8.76 | 9.26 | 8.69 | 9.24 | +5.24% | 59,293 | 53,550,011 |
| 2024-01-24 | 8.8 | 8.93 | 8.44 | 8.78 | +0.34% | 59,420 | 51,592,192 |
| 2024-01-23 | 9 | 9.04 | 8.52 | 8.75 | -2.89% | 71,606 | 62,454,990 |
| 2024-01-22 | 9.66 | 9.67 | 8.92 | 9.01 | -7.3% | 57,317 | 53,368,595 |
| 2024-01-19 | 9.99 | 10.09 | 9.71 | 9.72 | -2.9% | 53,874 | 53,076,239 |
| 2024-01-18 | 9.9 | 10.2 | 9.72 | 10.01 | -0.99% | 86,284 | 85,644,419 |
| 2024-01-17 | 10.1 | 10.46 | 10.08 | 10.11 | -0.98% | 77,375 | 79,345,385 |
| 2024-01-16 | 10.11 | 10.26 | 10 | 10.21 | +0.79% | 40,665 | 41,240,366 |
| 2024-01-15 | 10 | 10.39 | 9.98 | 10.13 | +0.6% | 52,602 | 53,513,979 |
| 2024-01-12 | 10.05 | 10.24 | 10 | 10.07 | +0.1% | 31,243 | 31,668,170 |
| 2024-01-11 | 9.9 | 10.08 | 9.8 | 10.06 | +2.03% | 33,753 | 33,692,196 |
| 2024-01-10 | 9.95 | 10.01 | 9.77 | 9.86 | -0.5% | 24,875 | 24,588,322 |
| 2024-01-09 | 9.91 | 10.07 | 9.82 | 9.91 | +0.41% | 33,211 | 32,982,425 |
| 2024-01-08 | 10.06 | 10.06 | 9.86 | 9.87 | -1.5% | 30,958 | 30,745,252 |
| 2024-01-05 | 10.19 | 10.22 | 9.96 | 10.02 | -1.38% | 30,907 | 31,130,679 |
| 2024-01-04 | 10.14 | 10.25 | 10.09 | 10.16 | +0.1% | 33,533 | 34,086,538 |
| 2024-01-03 | 10.14 | 10.26 | 10.06 | 10.15 | +0.1% | 33,804 | 34,283,945 |
| 2024-01-02 | 10.08 | 10.18 | 10.01 | 10.14 | +0.9% | 39,091 | 39,617,965 |
| 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：