股票概览
9.47
+0.64%
+0.06
9.42
开盘价
9.52
最高价
9.35
最低价
56,911
成交量
数据更新至: 2024-05-20
技术指标
9.52
MA5 (5日均线)
9.62
MA10 (10日均线)
9.24
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 | 9.42 | 9.52 | 9.35 | 9.47 | +0.64% | 56,911 | 53,731,246 |
| 2024-05-17 | 9.53 | 9.57 | 9.31 | 9.41 | -0.74% | 61,622 | 57,912,489 |
| 2024-05-16 | 9.56 | 9.63 | 9.43 | 9.48 | -0.73% | 39,392 | 37,537,156 |
| 2024-05-15 | 9.67 | 9.71 | 9.53 | 9.55 | -1.34% | 42,960 | 41,310,724 |
| 2024-05-14 | 9.6 | 9.77 | 9.56 | 9.68 | +0.62% | 49,854 | 48,355,678 |
| 2024-05-13 | 9.66 | 9.84 | 9.6 | 9.62 | -0.72% | 78,818 | 76,447,542 |
| 2024-05-10 | 9.79 | 9.89 | 9.65 | 9.69 | -1.02% | 71,239 | 69,388,221 |
| 2024-05-09 | 9.8 | 9.93 | 9.6 | 9.79 | -0.51% | 83,017 | 81,412,098 |
| 2024-05-08 | 9.67 | 9.95 | 9.61 | 9.84 | +1.55% | 134,695 | 132,139,448 |
| 2024-05-07 | 9.69 | 9.74 | 9.54 | 9.69 | 0% | 109,288 | 105,390,884 |
| 2024-05-06 | 9.46 | 9.74 | 9.38 | 9.69 | +4.31% | 135,966 | 130,270,491 |
| 2024-04-30 | 9.2 | 9.45 | 9.11 | 9.29 | +1.09% | 97,662 | 90,630,653 |
| 2024-04-29 | 8.92 | 9.2 | 8.91 | 9.19 | +3.26% | 56,619 | 51,592,000 |
| 2024-04-26 | 8.81 | 8.96 | 8.78 | 8.9 | +0.56% | 52,079 | 46,310,153 |
| 2024-04-25 | 8.66 | 8.87 | 8.66 | 8.85 | +2.08% | 51,393 | 45,228,870 |
| 2024-04-24 | 8.61 | 8.69 | 8.52 | 8.67 | +1.29% | 46,619 | 40,220,962 |
| 2024-04-23 | 8.53 | 8.63 | 8.45 | 8.56 | +1.06% | 42,769 | 36,542,675 |
| 2024-04-22 | 8.32 | 8.54 | 8.25 | 8.47 | +0.24% | 55,111 | 46,429,904 |
| 2024-04-19 | 8.5 | 8.57 | 8.38 | 8.45 | -1.05% | 48,869 | 41,307,445 |
| 2024-04-18 | 8.57 | 8.65 | 8.51 | 8.54 | -0.35% | 50,494 | 43,318,319 |
| 2024-04-17 | 8.19 | 8.61 | 8.19 | 8.57 | +5.8% | 83,352 | 70,579,610 |
| 2024-04-16 | 8.54 | 8.55 | 8.1 | 8.1 | -6.47% | 98,905 | 81,720,220 |
| 2024-04-15 | 9.04 | 9.12 | 8.5 | 8.66 | -2.91% | 94,059 | 82,326,277 |
| 2024-04-12 | 8.98 | 9.05 | 8.89 | 8.92 | -0.56% | 45,031 | 40,340,796 |
| 2024-04-11 | 8.92 | 9.12 | 8.89 | 8.97 | -0.55% | 37,090 | 33,508,449 |
| 2024-04-10 | 9.18 | 9.23 | 8.9 | 9.02 | -2.17% | 50,802 | 45,984,144 |
| 2024-04-09 | 9.01 | 9.22 | 8.97 | 9.22 | +2.9% | 59,271 | 54,032,682 |
| 2024-04-08 | 9.25 | 9.25 | 8.96 | 8.96 | -3.14% | 52,829 | 47,925,002 |
| 2024-04-03 | 9.3 | 9.36 | 9.11 | 9.25 | -0.32% | 43,646 | 40,294,753 |
| 2024-04-02 | 9.32 | 9.34 | 9.17 | 9.28 | 0% | 44,896 | 41,624,974 |
| 2024-04-01 | 9.08 | 9.28 | 9.06 | 9.28 | +2.43% | 53,018 | 48,786,502 |
| 2024-03-29 | 8.96 | 9.06 | 8.9 | 9.06 | +1% | 48,082 | 43,216,811 |
| 2024-03-28 | 8.87 | 9.09 | 8.81 | 8.97 | +0.79% | 60,687 | 54,352,875 |
| 2024-03-27 | 8.98 | 9.14 | 8.9 | 8.9 | -1.11% | 49,306 | 44,548,625 |
| 2024-03-26 | 9.06 | 9.08 | 8.8 | 9 | -0.44% | 51,853 | 46,384,752 |
| 2024-03-25 | 9.16 | 9.28 | 9.03 | 9.04 | -1.53% | 56,119 | 51,399,390 |
| 2024-03-22 | 9.46 | 9.46 | 9.12 | 9.18 | -2.55% | 59,570 | 55,053,844 |
| 2024-03-21 | 9.45 | 9.52 | 9.37 | 9.42 | -0.42% | 58,031 | 54,807,308 |
| 2024-03-20 | 9.4 | 9.49 | 9.33 | 9.46 | -0.42% | 70,270 | 66,176,180 |
| 2024-03-19 | 9.41 | 9.65 | 9.39 | 9.5 | +0.32% | 80,141 | 75,974,571 |
| 2024-03-18 | 9.3 | 9.48 | 9.27 | 9.47 | +1.5% | 76,349 | 71,638,120 |
| 2024-03-15 | 9.23 | 9.37 | 9.13 | 9.33 | +0.97% | 76,369 | 70,996,867 |
| 2024-03-14 | 9.32 | 9.59 | 9.14 | 9.24 | +0.65% | 86,186 | 80,441,986 |
| 2024-03-13 | 9.24 | 9.26 | 9.07 | 9.18 | -0.97% | 60,525 | 55,440,347 |
| 2024-03-12 | 8.98 | 9.33 | 8.98 | 9.27 | +3.34% | 92,796 | 85,621,167 |
| 2024-03-11 | 8.9 | 8.98 | 8.8 | 8.97 | +1.36% | 68,805 | 61,243,938 |
| 2024-03-08 | 8.75 | 8.86 | 8.7 | 8.85 | +1.14% | 51,024 | 44,832,448 |
| 2024-03-07 | 8.87 | 8.98 | 8.69 | 8.75 | -1.02% | 65,014 | 57,354,951 |
| 2024-03-06 | 8.7 | 8.95 | 8.7 | 8.84 | +2.2% | 115,941 | 102,399,883 |
| 2024-03-05 | 8.83 | 8.83 | 8.63 | 8.65 | -2.15% | 72,036 | 62,559,280 |
| 2024-03-04 | 8.71 | 8.94 | 8.68 | 8.84 | +1.49% | 79,577 | 69,996,379 |
| 2024-03-01 | 8.67 | 8.81 | 8.62 | 8.71 | +0.35% | 62,320 | 54,166,532 |
| 2024-02-29 | 8.36 | 8.7 | 8.32 | 8.68 | +2.84% | 96,576 | 82,886,715 |
| 2024-02-28 | 9.1 | 9.34 | 8.42 | 8.44 | -7.05% | 151,641 | 134,836,538 |
| 2024-02-27 | 8.89 | 9.08 | 8.78 | 9.08 | +2.37% | 74,886 | 66,994,932 |
| 2024-02-26 | 8.72 | 9.04 | 8.7 | 8.87 | +1.72% | 100,703 | 89,388,054 |
| 2024-02-23 | 8.5 | 8.73 | 8.46 | 8.72 | +2.83% | 100,716 | 86,462,452 |
| 2024-02-22 | 8.3 | 8.53 | 8.25 | 8.48 | +2.05% | 86,598 | 72,600,226 |
| 2024-02-21 | 8.16 | 8.55 | 8.08 | 8.31 | +0.85% | 111,705 | 93,212,475 |
| 2024-02-20 | 8.05 | 8.39 | 7.92 | 8.24 | +2.62% | 110,983 | 90,824,286 |
| 2024-02-19 | 7.88 | 8.14 | 7.78 | 8.03 | +3.35% | 146,551 | 116,900,699 |
| 2024-02-08 | 7.2 | 7.79 | 6.95 | 7.77 | +8.82% | 206,021 | 151,632,828 |
| 2024-02-07 | 7.86 | 7.88 | 7.05 | 7.14 | -8.7% | 220,775 | 161,031,749 |
| 2024-02-06 | 7.03 | 7.86 | 6.71 | 7.82 | +7.71% | 169,501 | 123,138,788 |
| 2024-02-05 | 7.95 | 8 | 7.26 | 7.26 | -10.04% | 124,714 | 92,207,624 |
| 2024-02-02 | 8.58 | 8.73 | 7.8 | 8.07 | -5.83% | 92,600 | 76,129,312 |
| 2024-02-01 | 8.77 | 8.8 | 8.42 | 8.57 | -2.5% | 65,317 | 56,307,492 |
| 2024-01-31 | 9.29 | 9.34 | 8.76 | 8.79 | -5.59% | 78,682 | 70,655,062 |
| 2024-01-30 | 9.64 | 9.72 | 9.31 | 9.31 | -4.22% | 41,472 | 39,349,113 |
| 2024-01-29 | 10 | 10.07 | 9.68 | 9.72 | -3.19% | 48,958 | 48,011,401 |
| 2024-01-26 | 9.92 | 10.26 | 9.92 | 10.04 | +0.4% | 66,864 | 67,618,399 |
| 2024-01-25 | 9.55 | 10.01 | 9.45 | 10 | +5.26% | 73,391 | 71,817,496 |
| 2024-01-24 | 9.45 | 9.62 | 9.15 | 9.5 | +1.06% | 64,671 | 60,887,816 |
| 2024-01-23 | 9.51 | 9.55 | 9.29 | 9.4 | -1.16% | 69,788 | 65,538,078 |
| 2024-01-22 | 10.11 | 10.18 | 9.43 | 9.51 | -6.31% | 72,212 | 70,641,119 |
| 2024-01-19 | 10.32 | 10.34 | 10.11 | 10.15 | -1.07% | 46,605 | 47,648,131 |
| 2024-01-18 | 10.4 | 10.4 | 9.98 | 10.26 | -1.06% | 84,733 | 86,004,006 |
| 2024-01-17 | 10.53 | 10.69 | 10.37 | 10.37 | -1.98% | 63,424 | 66,879,009 |
| 2024-01-16 | 10.67 | 10.74 | 10.4 | 10.58 | -1.49% | 74,314 | 78,188,047 |
| 2024-01-15 | 10.61 | 10.84 | 10.59 | 10.74 | +0.75% | 48,729 | 52,372,493 |
| 2024-01-12 | 10.82 | 10.88 | 10.66 | 10.66 | -1.39% | 41,847 | 45,109,906 |
| 2024-01-11 | 10.65 | 10.83 | 10.65 | 10.81 | +1.41% | 42,744 | 45,991,948 |
| 2024-01-10 | 10.75 | 10.82 | 10.62 | 10.66 | -1.48% | 49,248 | 52,776,117 |
| 2024-01-09 | 10.72 | 10.9 | 10.72 | 10.82 | +0.84% | 53,821 | 58,163,473 |
| 2024-01-08 | 10.82 | 10.95 | 10.73 | 10.73 | -0.83% | 68,218 | 73,997,791 |
| 2024-01-05 | 11.1 | 11.13 | 10.79 | 10.82 | -2.7% | 82,743 | 90,508,214 |
| 2024-01-04 | 11.14 | 11.19 | 11 | 11.12 | -0.63% | 73,637 | 81,611,243 |
| 2024-01-03 | 11.05 | 11.33 | 11.05 | 11.19 | +0.63% | 103,350 | 115,642,956 |
| 2024-01-02 | 11.1 | 11.22 | 11.02 | 11.12 | -0.18% | 104,181 | 115,909,572 |
| 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：