股票概览
9.29
+2.54%
+0.23
8.94
开盘价
9.42
最高价
8.94
最低价
2,129,403
成交量
数据更新至: 2024-05-20
技术指标
9.44
MA5 (5日均线)
9.31
MA10 (10日均线)
7.83
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 | 8.94 | 9.42 | 8.94 | 9.29 | +2.54% | 2,129,403 | 1,960,134,630 |
| 2024-05-17 | 9.24 | 9.42 | 8.66 | 9.06 | -4.03% | 2,105,861 | 1,905,012,965 |
| 2024-05-16 | 9.58 | 9.74 | 9.26 | 9.44 | -3.18% | 2,068,555 | 1,959,039,816 |
| 2024-05-15 | 9.58 | 9.94 | 9.35 | 9.75 | +0.93% | 2,229,115 | 2,144,179,616 |
| 2024-05-14 | 9.99 | 10.38 | 9.53 | 9.66 | -8.78% | 2,995,595 | 2,978,245,826 |
| 2024-05-13 | 9.42 | 10.67 | 9.3 | 10.59 | +9.18% | 3,226,195 | 3,359,392,174 |
| 2024-05-10 | 8.8 | 9.98 | 8.6 | 9.7 | +6.48% | 3,054,733 | 2,890,908,779 |
| 2024-05-09 | 8.56 | 9.3 | 8.28 | 9.11 | +5.32% | 2,888,515 | 2,586,771,770 |
| 2024-05-08 | 7.79 | 8.65 | 7.79 | 8.65 | +10.05% | 2,262,955 | 1,896,751,933 |
| 2024-05-07 | 8.49 | 8.49 | 7.71 | 7.86 | +0.13% | 2,593,443 | 2,106,850,170 |
| 2024-05-06 | 7.78 | 7.85 | 7.62 | 7.85 | +9.94% | 659,160 | 513,691,740 |
| 2024-04-30 | 6.6 | 7.14 | 6.5 | 7.14 | +10.02% | 1,219,178 | 843,411,540 |
| 2024-04-29 | 6.2 | 6.49 | 6.17 | 6.49 | +5.19% | 372,623 | 236,818,791 |
| 2024-04-26 | 6.06 | 6.17 | 6.05 | 6.17 | +1.48% | 183,950 | 112,762,271 |
| 2024-04-25 | 6 | 6.11 | 6 | 6.08 | +0.83% | 148,640 | 90,369,104 |
| 2024-04-24 | 6.06 | 6.09 | 5.99 | 6.03 | +0.5% | 154,019 | 92,806,396 |
| 2024-04-23 | 5.94 | 6.02 | 5.9 | 6 | +1.01% | 119,401 | 71,182,288 |
| 2024-04-22 | 5.92 | 5.98 | 5.86 | 5.94 | +0.34% | 98,182 | 58,270,995 |
| 2024-04-19 | 5.86 | 5.93 | 5.82 | 5.92 | +0.17% | 99,344 | 58,480,331 |
| 2024-04-18 | 5.91 | 5.97 | 5.89 | 5.91 | -0.34% | 110,921 | 65,769,938 |
| 2024-04-17 | 5.79 | 5.93 | 5.78 | 5.93 | +3.49% | 156,854 | 92,040,015 |
| 2024-04-16 | 5.85 | 5.9 | 5.67 | 5.73 | -2.88% | 219,283 | 126,606,328 |
| 2024-04-15 | 5.99 | 6.04 | 5.82 | 5.9 | -1.5% | 165,854 | 98,327,390 |
| 2024-04-12 | 6.06 | 6.07 | 5.98 | 5.99 | -0.99% | 110,256 | 66,341,993 |
| 2024-04-11 | 6 | 6.1 | 6 | 6.05 | 0% | 92,100 | 55,863,195 |
| 2024-04-10 | 6.19 | 6.19 | 6 | 6.05 | -2.26% | 154,480 | 93,791,729 |
| 2024-04-09 | 6.05 | 6.19 | 6.02 | 6.19 | +2.48% | 150,515 | 92,079,407 |
| 2024-04-08 | 6.22 | 6.22 | 6.04 | 6.04 | -3.21% | 175,187 | 107,064,896 |
| 2024-04-03 | 6.23 | 6.28 | 6.18 | 6.24 | 0% | 135,096 | 84,146,734 |
| 2024-04-02 | 6.28 | 6.28 | 6.19 | 6.24 | -0.79% | 130,716 | 81,422,051 |
| 2024-04-01 | 6.18 | 6.3 | 6.17 | 6.29 | +1.94% | 164,143 | 102,192,268 |
| 2024-03-29 | 6.12 | 6.17 | 6.08 | 6.17 | +0.49% | 134,414 | 82,230,022 |
| 2024-03-28 | 6.13 | 6.19 | 6.06 | 6.14 | +0.66% | 157,595 | 96,566,492 |
| 2024-03-27 | 6.15 | 6.25 | 6.1 | 6.1 | -1.13% | 148,204 | 91,702,050 |
| 2024-03-26 | 6.18 | 6.23 | 6.07 | 6.17 | -0.32% | 173,227 | 106,532,713 |
| 2024-03-25 | 6.39 | 6.43 | 6.18 | 6.19 | -3.13% | 202,306 | 127,589,115 |
| 2024-03-22 | 6.52 | 6.52 | 6.33 | 6.39 | -1.69% | 178,568 | 114,381,003 |
| 2024-03-21 | 6.51 | 6.54 | 6.45 | 6.5 | +0.15% | 138,143 | 89,682,684 |
| 2024-03-20 | 6.43 | 6.52 | 6.4 | 6.49 | +0.93% | 150,335 | 97,332,849 |
| 2024-03-19 | 6.45 | 6.54 | 6.42 | 6.43 | -0.62% | 179,199 | 116,071,795 |
| 2024-03-18 | 6.4 | 6.48 | 6.34 | 6.47 | +1.57% | 224,867 | 144,150,243 |
| 2024-03-15 | 6.28 | 6.41 | 6.27 | 6.37 | +0.95% | 182,701 | 115,998,748 |
| 2024-03-14 | 6.37 | 6.46 | 6.25 | 6.31 | +0.16% | 212,633 | 134,922,901 |
| 2024-03-13 | 6.35 | 6.38 | 6.23 | 6.3 | -1.1% | 181,054 | 113,930,500 |
| 2024-03-12 | 6.21 | 6.39 | 6.2 | 6.37 | +2.58% | 285,585 | 180,948,270 |
| 2024-03-11 | 6.14 | 6.21 | 6.12 | 6.21 | +1.64% | 144,467 | 89,231,552 |
| 2024-03-08 | 6.1 | 6.15 | 6.06 | 6.11 | +0.16% | 111,635 | 68,123,436 |
| 2024-03-07 | 6.17 | 6.21 | 6.08 | 6.1 | -1.13% | 161,718 | 99,320,496 |
| 2024-03-06 | 6.19 | 6.22 | 6.1 | 6.17 | -0.48% | 145,495 | 89,779,139 |
| 2024-03-05 | 6.28 | 6.3 | 6.19 | 6.2 | -1.9% | 193,209 | 120,365,021 |
| 2024-03-04 | 6.19 | 6.34 | 6.17 | 6.32 | +1.94% | 265,803 | 166,579,328 |
| 2024-03-01 | 6.15 | 6.23 | 6.15 | 6.2 | +0.49% | 203,836 | 126,052,057 |
| 2024-02-29 | 5.96 | 6.18 | 5.95 | 6.17 | +2.32% | 236,419 | 144,302,506 |
| 2024-02-28 | 6.27 | 6.4 | 6.02 | 6.03 | -3.83% | 363,765 | 226,768,161 |
| 2024-02-27 | 6.14 | 6.27 | 6.13 | 6.27 | +1.62% | 215,601 | 133,848,702 |
| 2024-02-26 | 6.11 | 6.27 | 6.1 | 6.17 | +0.82% | 284,474 | 175,732,763 |
| 2024-02-23 | 6.04 | 6.12 | 6.01 | 6.12 | +0.99% | 275,795 | 167,555,288 |
| 2024-02-22 | 5.96 | 6.08 | 5.95 | 6.06 | +0.83% | 254,439 | 153,128,980 |
| 2024-02-21 | 5.97 | 6.14 | 5.9 | 6.01 | 0% | 310,091 | 187,132,446 |
| 2024-02-20 | 5.9 | 6.11 | 5.85 | 6.01 | +1.01% | 262,958 | 157,554,977 |
| 2024-02-19 | 5.9 | 6.01 | 5.83 | 5.95 | +1.19% | 360,060 | 212,877,246 |
| 2024-02-08 | 5.51 | 5.89 | 5.45 | 5.88 | +7.5% | 401,231 | 226,738,551 |
| 2024-02-07 | 5.5 | 5.63 | 5.41 | 5.47 | -0.91% | 365,942 | 202,017,497 |
| 2024-02-06 | 5.16 | 5.64 | 5.04 | 5.52 | +6.77% | 361,519 | 193,171,886 |
| 2024-02-05 | 5.5 | 5.52 | 5.04 | 5.17 | -6.51% | 364,282 | 190,033,270 |
| 2024-02-02 | 5.79 | 5.89 | 5.36 | 5.53 | -4.33% | 277,297 | 155,766,346 |
| 2024-02-01 | 5.81 | 5.93 | 5.69 | 5.78 | -1.37% | 221,288 | 128,570,264 |
| 2024-01-31 | 6.1 | 6.14 | 5.83 | 5.86 | -3.14% | 273,988 | 163,234,301 |
| 2024-01-30 | 6.2 | 6.25 | 6.04 | 6.05 | -2.73% | 140,885 | 86,498,626 |
| 2024-01-29 | 6.37 | 6.39 | 6.2 | 6.22 | -2.2% | 173,512 | 108,721,166 |
| 2024-01-26 | 6.29 | 6.46 | 6.28 | 6.36 | +0.79% | 240,030 | 153,051,958 |
| 2024-01-25 | 6.12 | 6.32 | 6.07 | 6.31 | +3.78% | 243,290 | 151,291,887 |
| 2024-01-24 | 5.98 | 6.09 | 5.85 | 6.08 | +1.67% | 242,953 | 145,702,800 |
| 2024-01-23 | 5.95 | 6.02 | 5.83 | 5.98 | 0% | 237,953 | 141,424,946 |
| 2024-01-22 | 6.4 | 6.41 | 5.93 | 5.98 | -7% | 296,550 | 182,198,207 |
| 2024-01-19 | 6.47 | 6.52 | 6.4 | 6.43 | -0.92% | 138,810 | 89,585,521 |
| 2024-01-18 | 6.57 | 6.58 | 6.33 | 6.49 | -1.52% | 246,379 | 158,492,258 |
| 2024-01-17 | 6.76 | 6.81 | 6.59 | 6.59 | -2.66% | 174,308 | 116,893,256 |
| 2024-01-16 | 6.86 | 6.86 | 6.68 | 6.77 | -1.6% | 196,625 | 132,866,788 |
| 2024-01-15 | 6.86 | 6.91 | 6.81 | 6.88 | +0.29% | 130,823 | 89,847,578 |
| 2024-01-12 | 6.91 | 6.97 | 6.86 | 6.86 | -1.15% | 122,186 | 84,446,497 |
| 2024-01-11 | 6.86 | 6.96 | 6.85 | 6.94 | +1.02% | 137,545 | 94,991,754 |
| 2024-01-10 | 6.98 | 6.98 | 6.87 | 6.87 | -1.29% | 127,858 | 88,314,995 |
| 2024-01-09 | 6.94 | 7.02 | 6.89 | 6.96 | +0.87% | 148,906 | 103,527,384 |
| 2024-01-08 | 7 | 7.06 | 6.9 | 6.9 | -1.85% | 160,623 | 112,122,486 |
| 2024-01-05 | 7.13 | 7.19 | 7.01 | 7.03 | -1.95% | 180,772 | 128,236,007 |
| 2024-01-04 | 7.1 | 7.19 | 7.1 | 7.17 | +0.28% | 187,748 | 134,269,466 |
| 2024-01-03 | 7.17 | 7.28 | 7.1 | 7.15 | -0.42% | 230,013 | 165,161,798 |
| 2024-01-02 | 7.14 | 7.23 | 7.12 | 7.18 | +0.56% | 224,594 | 161,410,020 |
| 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：