股票概览
9.26
+9.98%
+0.84
9.26
开盘价
9.26
最高价
9.26
最低价
61,137
成交量
数据更新至: 2024-05-20
技术指标
8.10
MA5 (5日均线)
7.96
MA10 (10日均线)
7.59
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 | 9.26 | 9.26 | 9.26 | 9.26 | +9.98% | 61,137 | 56,612,547 |
| 2024-05-17 | 7.7 | 8.42 | 7.6 | 8.42 | +10.07% | 104,026 | 84,680,414 |
| 2024-05-16 | 7.58 | 7.8 | 7.58 | 7.65 | +0.92% | 22,616 | 17,423,351 |
| 2024-05-15 | 7.61 | 7.74 | 7.5 | 7.58 | -0.26% | 32,766 | 25,010,737 |
| 2024-05-14 | 7.59 | 7.71 | 7.58 | 7.6 | +0.13% | 29,791 | 22,738,371 |
| 2024-05-13 | 7.77 | 7.85 | 7.56 | 7.59 | -3.8% | 31,731 | 24,284,363 |
| 2024-05-10 | 7.87 | 8.08 | 7.68 | 7.89 | -0.13% | 52,209 | 41,011,702 |
| 2024-05-09 | 7.89 | 8.25 | 7.8 | 7.9 | +1.28% | 54,091 | 43,205,171 |
| 2024-05-08 | 7.87 | 8.11 | 7.75 | 7.8 | -0.89% | 55,032 | 43,478,490 |
| 2024-05-07 | 7.62 | 8.04 | 7.51 | 7.87 | +3.28% | 73,342 | 57,103,796 |
| 2024-05-06 | 7.4 | 7.67 | 7.3 | 7.62 | +3.81% | 56,434 | 42,186,723 |
| 2024-04-30 | 7.58 | 7.59 | 7.24 | 7.34 | -3.04% | 42,632 | 31,496,002 |
| 2024-04-29 | 7.45 | 7.6 | 7.38 | 7.57 | +0.53% | 50,067 | 37,532,226 |
| 2024-04-26 | 7.78 | 7.78 | 7.42 | 7.53 | -2.21% | 71,797 | 54,008,721 |
| 2024-04-25 | 7.08 | 7.7 | 6.99 | 7.7 | +10% | 53,851 | 39,943,278 |
| 2024-04-24 | 6.9 | 7.02 | 6.82 | 7 | +2.04% | 22,824 | 15,852,178 |
| 2024-04-23 | 6.9 | 6.93 | 6.78 | 6.86 | -0.58% | 24,625 | 16,869,107 |
| 2024-04-22 | 6.88 | 6.99 | 6.6 | 6.9 | 0% | 36,945 | 25,175,961 |
| 2024-04-19 | 6.8 | 7.14 | 6.8 | 6.9 | +0.29% | 34,306 | 23,921,572 |
| 2024-04-18 | 6.99 | 7.07 | 6.68 | 6.88 | -2.69% | 44,814 | 30,887,674 |
| 2024-04-17 | 6.44 | 7.07 | 6.44 | 7.07 | +4.9% | 87,700 | 59,780,949 |
| 2024-04-16 | 7.2 | 7.22 | 6.74 | 6.74 | -10.01% | 25,343 | 17,236,139 |
| 2024-04-15 | 8.29 | 8.29 | 7.49 | 7.49 | -9.98% | 65,264 | 49,685,590 |
| 2024-04-12 | 8.24 | 8.48 | 8.17 | 8.32 | +0.73% | 51,793 | 43,151,688 |
| 2024-04-11 | 8.19 | 8.38 | 7.98 | 8.26 | +0.85% | 57,039 | 46,851,708 |
| 2024-04-10 | 8.4 | 8.68 | 8.08 | 8.19 | -2.96% | 78,976 | 65,401,065 |
| 2024-04-09 | 8.36 | 8.74 | 8.09 | 8.44 | +0.96% | 116,661 | 97,696,075 |
| 2024-04-08 | 8.5 | 9.21 | 8.23 | 8.36 | -3.91% | 170,427 | 146,161,978 |
| 2024-04-03 | 7.93 | 8.7 | 7.91 | 8.7 | +9.99% | 191,269 | 162,293,493 |
| 2024-04-02 | 7.56 | 8.32 | 7.54 | 7.91 | +4.63% | 100,464 | 81,215,840 |
| 2024-04-01 | 7.3 | 7.56 | 7.3 | 7.56 | +4.13% | 31,486 | 23,566,477 |
| 2024-03-29 | 7.12 | 7.3 | 7.1 | 7.26 | +2.83% | 24,444 | 17,662,505 |
| 2024-03-28 | 6.82 | 7.13 | 6.82 | 7.06 | +2.17% | 22,217 | 15,614,443 |
| 2024-03-27 | 7.13 | 7.17 | 6.9 | 6.91 | -2.54% | 19,197 | 13,518,872 |
| 2024-03-26 | 7.14 | 7.21 | 6.95 | 7.09 | +0.14% | 20,476 | 14,496,031 |
| 2024-03-25 | 7.28 | 7.33 | 7.06 | 7.08 | -3.15% | 24,644 | 17,736,041 |
| 2024-03-22 | 7.47 | 7.48 | 7.23 | 7.31 | -1.48% | 30,200 | 22,137,880 |
| 2024-03-21 | 7.48 | 7.54 | 7.31 | 7.42 | -0.13% | 26,678 | 19,832,270 |
| 2024-03-20 | 7.38 | 7.48 | 7.32 | 7.43 | +0.13% | 23,714 | 17,589,619 |
| 2024-03-19 | 7.38 | 7.55 | 7.34 | 7.42 | +0.54% | 27,296 | 20,341,317 |
| 2024-03-18 | 7.32 | 7.43 | 7.25 | 7.38 | +0.82% | 28,732 | 21,042,190 |
| 2024-03-15 | 7.12 | 7.35 | 7.05 | 7.32 | +2.66% | 51,522 | 37,158,808 |
| 2024-03-14 | 7.06 | 7.26 | 7.02 | 7.13 | +1.57% | 38,232 | 27,258,287 |
| 2024-03-13 | 7.12 | 7.17 | 6.94 | 7.02 | -1.54% | 24,613 | 17,289,244 |
| 2024-03-12 | 7 | 7.23 | 6.97 | 7.13 | +1.86% | 30,800 | 21,793,096 |
| 2024-03-11 | 6.88 | 7.01 | 6.86 | 7 | +1.6% | 24,031 | 16,668,218 |
| 2024-03-08 | 6.89 | 6.97 | 6.77 | 6.89 | +0.15% | 24,316 | 16,688,298 |
| 2024-03-07 | 6.82 | 7.12 | 6.79 | 6.88 | +1.18% | 42,849 | 29,894,916 |
| 2024-03-06 | 6.71 | 6.93 | 6.71 | 6.8 | +1.19% | 29,800 | 20,329,251 |
| 2024-03-05 | 6.88 | 6.98 | 6.7 | 6.72 | -3.03% | 32,153 | 21,833,238 |
| 2024-03-04 | 7.13 | 7.17 | 6.8 | 6.93 | -3.08% | 44,699 | 31,032,191 |
| 2024-03-01 | 7.32 | 7.39 | 7.05 | 7.15 | -4.16% | 55,241 | 39,590,487 |
| 2024-02-29 | 6.89 | 7.61 | 6.8 | 7.46 | +3.32% | 107,289 | 76,786,851 |
| 2024-02-28 | 7.24 | 7.99 | 7.12 | 7.22 | -0.55% | 99,702 | 76,899,507 |
| 2024-02-27 | 7.29 | 7.29 | 7.06 | 7.26 | -0.41% | 35,551 | 25,537,519 |
| 2024-02-26 | 6.85 | 7.33 | 6.78 | 7.29 | +7.52% | 51,452 | 36,562,561 |
| 2024-02-23 | 6.52 | 6.79 | 6.48 | 6.78 | +3.99% | 30,997 | 20,616,428 |
| 2024-02-22 | 6.41 | 6.63 | 6.36 | 6.52 | 0% | 44,022 | 28,512,220 |
| 2024-02-21 | 6.1 | 6.74 | 6.06 | 6.52 | +6.36% | 59,650 | 38,895,578 |
| 2024-02-20 | 6.03 | 6.43 | 5.88 | 6.13 | +2.68% | 48,778 | 29,895,782 |
| 2024-02-19 | 5.66 | 5.97 | 5.51 | 5.97 | +9.94% | 48,933 | 28,442,596 |
| 2024-02-08 | 4.9 | 5.43 | 4.89 | 5.43 | +9.92% | 73,706 | 38,178,243 |
| 2024-02-07 | 5.41 | 5.5 | 4.94 | 4.94 | -10.02% | 94,029 | 47,759,817 |
| 2024-02-06 | 5.82 | 5.91 | 5.48 | 5.49 | -9.85% | 75,493 | 41,918,034 |
| 2024-02-05 | 6.7 | 6.7 | 6.09 | 6.09 | -10.04% | 25,738 | 15,879,644 |
| 2024-02-02 | 7.32 | 7.46 | 6.53 | 6.77 | -6.36% | 33,750 | 23,537,848 |
| 2024-02-01 | 7.58 | 7.58 | 7.01 | 7.23 | -3.47% | 35,122 | 25,361,307 |
| 2024-01-31 | 7.8 | 8.05 | 7.44 | 7.49 | -7.19% | 30,601 | 23,547,127 |
| 2024-01-30 | 8.31 | 8.38 | 8.01 | 8.07 | -4.27% | 20,711 | 17,007,056 |
| 2024-01-29 | 8.69 | 8.78 | 8.39 | 8.43 | -3.1% | 24,062 | 20,527,857 |
| 2024-01-26 | 8.52 | 8.81 | 8.45 | 8.7 | +1.75% | 25,622 | 22,278,874 |
| 2024-01-25 | 8.05 | 8.56 | 7.99 | 8.55 | +6.88% | 29,294 | 24,362,495 |
| 2024-01-24 | 7.88 | 8.12 | 7.69 | 8 | +1.65% | 29,255 | 23,163,804 |
| 2024-01-23 | 8.21 | 8.25 | 7.79 | 7.87 | -5.29% | 42,448 | 33,579,210 |
| 2024-01-22 | 9.02 | 9.02 | 8.2 | 8.31 | -7.87% | 30,939 | 26,639,700 |
| 2024-01-19 | 9.2 | 9.22 | 8.98 | 9.02 | -0.88% | 21,628 | 19,614,454 |
| 2024-01-18 | 9.3 | 9.37 | 8.83 | 9.1 | -2.15% | 32,999 | 29,845,940 |
| 2024-01-17 | 9.51 | 9.62 | 9.3 | 9.3 | -2.72% | 16,173 | 15,298,899 |
| 2024-01-16 | 9.52 | 9.71 | 9.41 | 9.56 | -0.42% | 22,383 | 21,378,438 |
| 2024-01-15 | 9.54 | 9.68 | 9.5 | 9.6 | -0.31% | 17,961 | 17,266,093 |
| 2024-01-12 | 9.75 | 9.8 | 9.61 | 9.63 | -0.82% | 20,869 | 20,263,892 |
| 2024-01-11 | 9.63 | 9.76 | 9.53 | 9.71 | +0.73% | 28,717 | 27,712,815 |
| 2024-01-10 | 9.59 | 9.76 | 9.46 | 9.64 | +0.52% | 32,625 | 31,415,407 |
| 2024-01-09 | 9.48 | 9.68 | 9.44 | 9.59 | +1.8% | 26,784 | 25,612,741 |
| 2024-01-08 | 9.58 | 9.63 | 9.4 | 9.42 | -2.18% | 19,939 | 18,926,247 |
| 2024-01-05 | 9.62 | 9.87 | 9.56 | 9.63 | -0.41% | 28,011 | 27,156,846 |
| 2024-01-04 | 9.68 | 9.82 | 9.62 | 9.67 | -0.31% | 24,929 | 24,198,964 |
| 2024-01-03 | 9.7 | 9.87 | 9.64 | 9.7 | +0.31% | 36,937 | 35,980,888 |
| 2024-01-02 | 9.6 | 9.74 | 9.43 | 9.67 | +0.73% | 38,979 | 37,730,032 |
| 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：