股票概览
9.23
+0.65%
+0.06
9.14
开盘价
9.23
最高价
9.08
最低价
49,371
成交量
数据更新至: 2024-05-20
技术指标
9.19
MA5 (5日均线)
9.22
MA10 (10日均线)
9.35
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 | 9.14 | 9.23 | 9.08 | 9.23 | +0.65% | 49,371 | 45,335,865 |
| 2024-05-17 | 8.96 | 9.18 | 8.89 | 9.17 | +1.66% | 59,792 | 54,116,778 |
| 2024-05-16 | 9.15 | 9.24 | 8.99 | 9.02 | -1.53% | 69,151 | 62,822,388 |
| 2024-05-15 | 9.33 | 9.38 | 9.11 | 9.16 | -2.14% | 69,871 | 64,291,104 |
| 2024-05-14 | 9.09 | 9.42 | 9.07 | 9.36 | +3.2% | 102,043 | 94,883,580 |
| 2024-05-13 | 9.06 | 9.23 | 8.9 | 9.07 | -0.33% | 68,754 | 62,456,091 |
| 2024-05-10 | 9.19 | 9.3 | 9.01 | 9.1 | -1.52% | 60,552 | 55,151,684 |
| 2024-05-09 | 9.27 | 9.38 | 9.19 | 9.24 | -0.54% | 62,119 | 57,695,279 |
| 2024-05-08 | 9.53 | 9.58 | 9.27 | 9.29 | -3.03% | 71,824 | 67,230,871 |
| 2024-05-07 | 9.67 | 9.75 | 9.52 | 9.58 | -0.73% | 63,396 | 60,908,067 |
| 2024-05-06 | 9.62 | 9.75 | 9.56 | 9.65 | +1.15% | 71,976 | 69,336,414 |
| 2024-04-30 | 9.66 | 9.73 | 9.4 | 9.54 | -1.65% | 78,533 | 75,147,025 |
| 2024-04-29 | 9.45 | 9.72 | 9.31 | 9.7 | +0.21% | 102,979 | 98,712,471 |
| 2024-04-26 | 9.44 | 9.69 | 9.43 | 9.68 | +2.33% | 75,323 | 72,346,372 |
| 2024-04-25 | 9.56 | 9.63 | 9.42 | 9.46 | -1.56% | 58,138 | 55,384,311 |
| 2024-04-24 | 9.33 | 9.62 | 9.25 | 9.61 | +2.89% | 85,166 | 80,713,168 |
| 2024-04-23 | 9.15 | 9.54 | 9.13 | 9.34 | +2.75% | 86,948 | 81,573,303 |
| 2024-04-22 | 9.24 | 9.29 | 8.91 | 9.09 | -1.52% | 59,183 | 53,871,927 |
| 2024-04-19 | 9.38 | 9.46 | 9.1 | 9.23 | -2.22% | 82,398 | 76,474,517 |
| 2024-04-18 | 9.58 | 9.68 | 9.37 | 9.44 | -1.77% | 73,016 | 69,650,420 |
| 2024-04-17 | 9.15 | 9.63 | 9.14 | 9.61 | +7.02% | 111,652 | 105,855,620 |
| 2024-04-16 | 9.79 | 9.85 | 8.96 | 8.98 | -7.71% | 134,103 | 124,161,969 |
| 2024-04-15 | 9.9 | 9.99 | 9.49 | 9.73 | -2.7% | 111,897 | 108,949,762 |
| 2024-04-12 | 10.18 | 10.18 | 9.98 | 10 | -1.38% | 58,662 | 59,001,352 |
| 2024-04-11 | 9.93 | 10.25 | 9.91 | 10.14 | +0.9% | 70,239 | 71,249,801 |
| 2024-04-10 | 10.3 | 10.31 | 9.89 | 10.05 | -2.8% | 107,786 | 108,148,300 |
| 2024-04-09 | 10.28 | 10.36 | 10.1 | 10.34 | +0.49% | 66,120 | 67,752,401 |
| 2024-04-08 | 10.25 | 10.6 | 10.16 | 10.29 | -1.06% | 90,603 | 94,051,068 |
| 2024-04-03 | 10.88 | 10.88 | 10.4 | 10.4 | -4.41% | 122,191 | 128,693,881 |
| 2024-04-02 | 11.18 | 11.4 | 10.81 | 10.88 | -2.16% | 132,347 | 146,971,852 |
| 2024-04-01 | 11 | 11.18 | 10.97 | 11.12 | +1.55% | 103,620 | 114,708,659 |
| 2024-03-29 | 11.16 | 11.18 | 10.71 | 10.95 | -1.35% | 121,841 | 132,590,641 |
| 2024-03-28 | 10.74 | 11.27 | 10.7 | 11.1 | +3.35% | 144,117 | 159,382,147 |
| 2024-03-27 | 11.4 | 11.55 | 10.74 | 10.74 | -6.28% | 175,737 | 194,454,467 |
| 2024-03-26 | 11.86 | 11.99 | 11.31 | 11.46 | -4.42% | 216,733 | 251,533,570 |
| 2024-03-25 | 12.12 | 12.43 | 11.77 | 11.99 | -2.2% | 327,317 | 395,336,039 |
| 2024-03-22 | 11.78 | 12.4 | 11.5 | 12.26 | +3.37% | 441,768 | 531,986,964 |
| 2024-03-21 | 11.99 | 12.12 | 11.72 | 11.86 | -0.5% | 295,868 | 352,655,993 |
| 2024-03-20 | 11.42 | 11.95 | 11.39 | 11.92 | +3.92% | 300,115 | 353,938,354 |
| 2024-03-19 | 11.61 | 11.8 | 11.45 | 11.47 | -1.97% | 211,085 | 245,257,684 |
| 2024-03-18 | 11.38 | 11.8 | 11.3 | 11.7 | +2.09% | 217,600 | 252,203,881 |
| 2024-03-15 | 11.4 | 11.46 | 11.13 | 11.46 | +0.17% | 172,012 | 194,289,702 |
| 2024-03-14 | 11.7 | 11.79 | 11.24 | 11.44 | -2.64% | 271,367 | 311,584,602 |
| 2024-03-13 | 11.66 | 11.93 | 11.47 | 11.75 | +1.47% | 350,633 | 412,121,445 |
| 2024-03-12 | 11.8 | 11.86 | 11.42 | 11.58 | -2.03% | 252,891 | 293,851,652 |
| 2024-03-11 | 11.69 | 11.83 | 11.53 | 11.82 | -0.76% | 257,302 | 301,443,473 |
| 2024-03-08 | 12.07 | 12.17 | 11.6 | 11.91 | -3.25% | 301,720 | 357,243,193 |
| 2024-03-07 | 12.15 | 12.7 | 11.92 | 12.31 | +0.65% | 399,588 | 493,867,953 |
| 2024-03-06 | 12.3 | 12.7 | 12.18 | 12.23 | -2.78% | 371,350 | 459,594,645 |
| 2024-03-05 | 11.93 | 12.58 | 11.79 | 12.58 | +4.75% | 523,135 | 641,963,654 |
| 2024-03-04 | 12.05 | 12.25 | 11.5 | 12.01 | -0.83% | 403,761 | 479,292,943 |
| 2024-03-01 | 12.34 | 12.7 | 11.89 | 12.11 | +1.76% | 607,036 | 742,164,401 |
| 2024-02-29 | 10.5 | 11.9 | 10.5 | 11.9 | +9.98% | 273,696 | 319,285,467 |
| 2024-02-28 | 12.01 | 13.08 | 10.7 | 10.82 | -9% | 640,768 | 774,729,863 |
| 2024-02-27 | 11.3 | 11.89 | 11.19 | 11.89 | +1.8% | 423,354 | 489,150,771 |
| 2024-02-26 | 12 | 12 | 11.38 | 11.68 | -1.77% | 583,167 | 680,209,098 |
| 2024-02-23 | 10.81 | 11.89 | 10.81 | 11.89 | +9.99% | 544,308 | 635,847,000 |
| 2024-02-22 | 10.91 | 11.14 | 10.38 | 10.81 | +6.71% | 493,054 | 533,278,060 |
| 2024-02-21 | 9.88 | 10.14 | 9.72 | 10.13 | +1.3% | 349,862 | 346,932,752 |
| 2024-02-20 | 9.6 | 10.4 | 9.37 | 10 | +5.26% | 473,266 | 470,798,367 |
| 2024-02-19 | 9 | 9.5 | 8.88 | 9.5 | +9.95% | 164,040 | 151,091,539 |
| 2024-02-08 | 8.01 | 8.65 | 7.91 | 8.64 | +6.67% | 277,426 | 229,990,907 |
| 2024-02-07 | 8.7 | 8.7 | 7.84 | 8.1 | -7% | 344,048 | 283,178,567 |
| 2024-02-06 | 8.8 | 9.49 | 8.71 | 8.71 | -10.02% | 445,315 | 394,019,001 |
| 2024-02-05 | 10.56 | 10.84 | 9.68 | 9.68 | -9.95% | 271,624 | 271,902,777 |
| 2024-02-02 | 10.53 | 11.3 | 10.4 | 10.75 | +2.77% | 523,170 | 568,224,660 |
| 2024-02-01 | 10.36 | 10.66 | 9.96 | 10.46 | -3.77% | 420,222 | 435,549,068 |
| 2024-01-31 | 9.46 | 10.87 | 9.4 | 10.87 | +10.02% | 482,827 | 495,234,375 |
| 2024-01-30 | 10.15 | 10.48 | 9.85 | 9.88 | -6.97% | 350,480 | 355,543,078 |
| 2024-01-29 | 11.63 | 11.63 | 10.56 | 10.62 | -4.15% | 598,315 | 666,408,766 |
| 2024-01-26 | 11.08 | 11.08 | 11.08 | 11.08 | +10.03% | 51,426 | 56,979,809 |
| 2024-01-25 | 9.16 | 10.07 | 9.12 | 10.07 | +10.05% | 240,957 | 236,016,441 |
| 2024-01-24 | 8.85 | 9.18 | 8.66 | 9.15 | +3.86% | 156,528 | 140,081,813 |
| 2024-01-23 | 8.64 | 8.85 | 8.48 | 8.81 | +1.85% | 100,323 | 87,296,343 |
| 2024-01-22 | 9.31 | 9.31 | 8.55 | 8.65 | -6.69% | 109,792 | 97,942,859 |
| 2024-01-19 | 9.35 | 9.53 | 9.27 | 9.27 | -1.38% | 68,875 | 64,524,145 |
| 2024-01-18 | 9.44 | 9.54 | 9.07 | 9.4 | -1.47% | 114,417 | 105,930,155 |
| 2024-01-17 | 9.79 | 9.85 | 9.53 | 9.54 | -2.55% | 70,099 | 67,767,872 |
| 2024-01-16 | 9.95 | 9.95 | 9.64 | 9.79 | -1.41% | 104,698 | 101,965,656 |
| 2024-01-15 | 9.97 | 10.04 | 9.84 | 9.93 | -0.4% | 78,878 | 78,536,090 |
| 2024-01-12 | 10.3 | 10.39 | 9.97 | 9.97 | -3.86% | 109,179 | 110,674,098 |
| 2024-01-11 | 9.97 | 10.39 | 9.93 | 10.37 | +3.18% | 103,973 | 106,855,719 |
| 2024-01-10 | 10.15 | 10.2 | 9.9 | 10.05 | -1.57% | 102,337 | 102,919,558 |
| 2024-01-09 | 10.2 | 10.38 | 10.09 | 10.21 | 0% | 91,541 | 93,665,658 |
| 2024-01-08 | 10.42 | 10.44 | 10.17 | 10.21 | -1.54% | 113,439 | 116,765,773 |
| 2024-01-05 | 10.68 | 10.75 | 10.3 | 10.37 | -2.26% | 158,397 | 166,500,049 |
| 2024-01-04 | 10.84 | 10.84 | 10.52 | 10.61 | -2.66% | 189,104 | 201,464,305 |
| 2024-01-03 | 10.48 | 11.05 | 10.38 | 10.9 | +4.11% | 307,342 | 333,258,227 |
| 2024-01-02 | 10.55 | 10.77 | 10.44 | 10.47 | -0.66% | 142,616 | 150,927,372 |
| 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：