股票概览
9.13
+0.77%
+0.07
9.06
开盘价
9.14
最高价
9.05
最低价
126,351
成交量
数据更新至: 2024-05-20
技术指标
9.07
MA5 (5日均线)
9.07
MA10 (10日均线)
9.13
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 | 9.06 | 9.14 | 9.05 | 9.13 | +0.77% | 126,351 | 115,169,012 |
| 2024-05-17 | 9.02 | 9.07 | 8.99 | 9.06 | +0.55% | 94,049 | 84,942,340 |
| 2024-05-16 | 9.02 | 9.06 | 9 | 9.01 | -0.22% | 88,340 | 79,731,451 |
| 2024-05-15 | 9.09 | 9.1 | 9.02 | 9.03 | -0.88% | 64,655 | 58,465,890 |
| 2024-05-14 | 9.04 | 9.15 | 9.03 | 9.11 | +0.66% | 106,236 | 96,667,242 |
| 2024-05-13 | 9.09 | 9.09 | 8.99 | 9.05 | -0.66% | 93,313 | 84,267,679 |
| 2024-05-10 | 9.11 | 9.21 | 9.07 | 9.11 | +0.22% | 128,491 | 117,343,537 |
| 2024-05-09 | 9.01 | 9.1 | 8.99 | 9.09 | +0.89% | 107,265 | 97,285,747 |
| 2024-05-08 | 9.04 | 9.07 | 8.98 | 9.01 | -0.44% | 112,827 | 101,740,324 |
| 2024-05-07 | 9.13 | 9.14 | 9.01 | 9.05 | -0.88% | 133,651 | 120,970,416 |
| 2024-05-06 | 9.08 | 9.22 | 9.08 | 9.13 | +1.11% | 225,747 | 206,283,934 |
| 2024-04-30 | 9.15 | 9.15 | 9 | 9.03 | -1.31% | 163,342 | 148,261,776 |
| 2024-04-29 | 9.27 | 9.27 | 9.02 | 9.15 | -1.61% | 261,049 | 238,416,314 |
| 2024-04-26 | 9.22 | 9.32 | 9.19 | 9.3 | +0.87% | 84,736 | 78,459,338 |
| 2024-04-25 | 9.21 | 9.29 | 9.18 | 9.22 | -0.43% | 51,902 | 47,905,284 |
| 2024-04-24 | 9.3 | 9.33 | 9.17 | 9.26 | -0.32% | 75,256 | 69,486,682 |
| 2024-04-23 | 9.3 | 9.37 | 9.27 | 9.29 | -0.11% | 77,523 | 72,264,700 |
| 2024-04-22 | 9.2 | 9.35 | 9.17 | 9.3 | +1.53% | 107,531 | 99,722,036 |
| 2024-04-19 | 9.12 | 9.26 | 9.11 | 9.16 | -0.11% | 66,811 | 61,352,799 |
| 2024-04-18 | 9.11 | 9.22 | 9.04 | 9.17 | +0.66% | 93,191 | 85,248,444 |
| 2024-04-17 | 9.03 | 9.12 | 8.97 | 9.11 | +2.13% | 108,024 | 97,805,457 |
| 2024-04-16 | 9.09 | 9.2 | 8.9 | 8.92 | -2.09% | 130,348 | 118,137,134 |
| 2024-04-15 | 9.07 | 9.23 | 8.99 | 9.11 | +0.33% | 91,984 | 83,959,204 |
| 2024-04-12 | 9.2 | 9.22 | 9.07 | 9.08 | -1.2% | 55,109 | 50,285,422 |
| 2024-04-11 | 9.24 | 9.32 | 9.18 | 9.19 | -0.54% | 61,412 | 56,731,699 |
| 2024-04-10 | 9.35 | 9.37 | 9.18 | 9.24 | -1.07% | 59,907 | 55,608,910 |
| 2024-04-09 | 9.32 | 9.39 | 9.22 | 9.34 | +0.43% | 63,642 | 59,263,696 |
| 2024-04-08 | 9.4 | 9.43 | 9.29 | 9.3 | -1.27% | 83,654 | 78,430,866 |
| 2024-04-03 | 9.37 | 9.45 | 9.32 | 9.42 | +0.64% | 68,258 | 64,125,057 |
| 2024-04-02 | 9.35 | 9.44 | 9.31 | 9.36 | +0.11% | 72,071 | 67,469,173 |
| 2024-04-01 | 9.16 | 9.36 | 9.16 | 9.35 | +2.07% | 94,801 | 88,189,444 |
| 2024-03-29 | 9.05 | 9.17 | 9.04 | 9.16 | +1.22% | 63,628 | 57,939,516 |
| 2024-03-28 | 9.01 | 9.14 | 8.96 | 9.05 | +0.33% | 59,000 | 53,471,366 |
| 2024-03-27 | 9.08 | 9.23 | 9.01 | 9.02 | -0.88% | 58,142 | 53,076,788 |
| 2024-03-26 | 9.08 | 9.13 | 9.03 | 9.1 | +0.55% | 49,538 | 44,991,792 |
| 2024-03-25 | 9.16 | 9.21 | 9.05 | 9.05 | -1.74% | 77,105 | 70,346,675 |
| 2024-03-22 | 9.38 | 9.38 | 9.16 | 9.21 | -2.02% | 84,855 | 78,423,422 |
| 2024-03-21 | 9.3 | 9.55 | 9.22 | 9.4 | +1.18% | 118,391 | 110,872,101 |
| 2024-03-20 | 9.2 | 9.31 | 9.18 | 9.29 | +0.87% | 55,725 | 51,508,400 |
| 2024-03-19 | 9.35 | 9.36 | 9.2 | 9.21 | -1.39% | 71,987 | 66,775,021 |
| 2024-03-18 | 9.29 | 9.36 | 9.26 | 9.34 | +0.54% | 70,685 | 65,877,062 |
| 2024-03-15 | 9.19 | 9.29 | 9.17 | 9.29 | +0.98% | 52,560 | 48,519,477 |
| 2024-03-14 | 9.24 | 9.3 | 9.16 | 9.2 | -0.33% | 65,503 | 60,467,530 |
| 2024-03-13 | 9.33 | 9.35 | 9.21 | 9.23 | -1.28% | 68,956 | 63,819,438 |
| 2024-03-12 | 9.2 | 9.36 | 9.19 | 9.35 | +1.63% | 132,017 | 122,834,323 |
| 2024-03-11 | 9.09 | 9.2 | 9.07 | 9.2 | +1.43% | 80,675 | 73,769,350 |
| 2024-03-08 | 9.1 | 9.14 | 9.01 | 9.07 | -0.44% | 77,200 | 69,946,563 |
| 2024-03-07 | 9.14 | 9.2 | 9.07 | 9.11 | -0.55% | 97,401 | 88,963,494 |
| 2024-03-06 | 9.09 | 9.23 | 9.07 | 9.16 | +0.22% | 86,120 | 78,897,174 |
| 2024-03-05 | 9.1 | 9.16 | 9.07 | 9.14 | 0% | 62,651 | 57,173,270 |
| 2024-03-04 | 9.12 | 9.21 | 9.1 | 9.14 | -0.22% | 77,433 | 70,853,313 |
| 2024-03-01 | 9.16 | 9.23 | 9.12 | 9.16 | -0.11% | 92,607 | 84,816,761 |
| 2024-02-29 | 9.07 | 9.19 | 9.02 | 9.17 | +1.1% | 110,097 | 100,348,695 |
| 2024-02-28 | 9.1 | 9.26 | 9.06 | 9.07 | -0.87% | 138,449 | 127,039,343 |
| 2024-02-27 | 9.1 | 9.15 | 9.06 | 9.15 | +0.66% | 84,448 | 76,910,175 |
| 2024-02-26 | 9.07 | 9.17 | 9.04 | 9.09 | 0% | 96,627 | 87,964,355 |
| 2024-02-23 | 9.09 | 9.1 | 9.01 | 9.09 | -0.11% | 96,128 | 87,076,876 |
| 2024-02-22 | 9.09 | 9.13 | 9.03 | 9.1 | -0.11% | 95,517 | 86,641,587 |
| 2024-02-21 | 9.04 | 9.24 | 9.02 | 9.11 | +0.11% | 161,476 | 147,645,092 |
| 2024-02-20 | 9.09 | 9.14 | 9.02 | 9.1 | -0.33% | 96,152 | 87,233,992 |
| 2024-02-19 | 9.21 | 9.28 | 9.06 | 9.13 | -0.87% | 158,691 | 145,016,325 |
| 2024-02-08 | 9.26 | 9.45 | 9.15 | 9.21 | -0.43% | 229,145 | 213,535,303 |
| 2024-02-07 | 8.97 | 9.28 | 8.91 | 9.25 | +3.12% | 279,137 | 255,398,809 |
| 2024-02-06 | 8.32 | 8.98 | 8.21 | 8.97 | +6.79% | 181,391 | 157,895,799 |
| 2024-02-05 | 8.41 | 8.54 | 8.01 | 8.4 | -1.87% | 180,067 | 149,279,541 |
| 2024-02-02 | 8.65 | 8.92 | 8.3 | 8.56 | -1.5% | 189,120 | 163,550,521 |
| 2024-02-01 | 8.32 | 8.84 | 8.31 | 8.69 | +2.36% | 219,306 | 189,517,026 |
| 2024-01-31 | 8.77 | 9.04 | 8.48 | 8.49 | +2.17% | 278,045 | 243,506,358 |
| 2024-01-30 | 8.53 | 8.55 | 8.31 | 8.31 | -3.37% | 71,539 | 60,386,024 |
| 2024-01-29 | 8.63 | 8.74 | 8.56 | 8.6 | -0.69% | 88,051 | 76,120,108 |
| 2024-01-26 | 8.59 | 8.73 | 8.52 | 8.66 | +0.46% | 97,013 | 83,801,042 |
| 2024-01-25 | 8.4 | 8.64 | 8.36 | 8.62 | +1.41% | 129,992 | 110,546,469 |
| 2024-01-24 | 8.04 | 8.54 | 8.04 | 8.5 | +5.85% | 118,861 | 98,300,897 |
| 2024-01-23 | 7.96 | 8.06 | 7.81 | 8.03 | +0.88% | 41,891 | 33,224,230 |
| 2024-01-22 | 8.3 | 8.32 | 7.9 | 7.96 | -4.21% | 82,717 | 66,831,173 |
| 2024-01-19 | 8.3 | 8.41 | 8.28 | 8.31 | -0.36% | 33,581 | 28,014,631 |
| 2024-01-18 | 8.41 | 8.42 | 8.13 | 8.34 | -1.18% | 76,078 | 62,820,105 |
| 2024-01-17 | 8.6 | 8.61 | 8.42 | 8.44 | -2.2% | 49,046 | 41,900,492 |
| 2024-01-16 | 8.55 | 8.63 | 8.51 | 8.63 | +0.94% | 54,784 | 46,913,757 |
| 2024-01-15 | 8.54 | 8.6 | 8.51 | 8.55 | -0.12% | 31,874 | 27,295,356 |
| 2024-01-12 | 8.53 | 8.62 | 8.52 | 8.56 | 0% | 42,371 | 36,384,488 |
| 2024-01-11 | 8.49 | 8.58 | 8.45 | 8.56 | +0.47% | 41,804 | 35,599,669 |
| 2024-01-10 | 8.37 | 8.56 | 8.34 | 8.52 | +1.31% | 52,477 | 44,434,712 |
| 2024-01-09 | 8.39 | 8.46 | 8.36 | 8.41 | +0.36% | 32,440 | 27,273,528 |
| 2024-01-08 | 8.54 | 8.56 | 8.38 | 8.38 | -2.33% | 48,522 | 41,062,008 |
| 2024-01-05 | 8.67 | 8.69 | 8.54 | 8.58 | -1.04% | 42,418 | 36,557,085 |
| 2024-01-04 | 8.74 | 8.74 | 8.63 | 8.67 | -0.91% | 36,205 | 31,413,490 |
| 2024-01-03 | 8.7 | 8.76 | 8.68 | 8.75 | +0.23% | 34,964 | 30,503,893 |
| 2024-01-02 | 8.73 | 8.78 | 8.68 | 8.73 | 0% | 51,381 | 44,960,742 |
| 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：