股票概览
9.2
+2.79%
+0.25
9.09
开盘价
9.38
最高价
8.92
最低价
138,225
成交量
数据更新至: 2024-05-20
技术指标
8.99
MA5 (5日均线)
9.00
MA10 (10日均线)
9.00
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 | 9.09 | 9.38 | 8.92 | 9.2 | +2.79% | 138,225 | 126,899,878 |
| 2024-05-17 | 8.87 | 8.97 | 8.82 | 8.95 | +0.9% | 44,127 | 39,267,738 |
| 2024-05-16 | 8.9 | 9.02 | 8.83 | 8.87 | -0.34% | 44,290 | 39,553,279 |
| 2024-05-15 | 9.01 | 9.02 | 8.89 | 8.9 | -1.55% | 39,142 | 34,977,555 |
| 2024-05-14 | 8.92 | 9.09 | 8.92 | 9.04 | +0.89% | 42,830 | 38,644,905 |
| 2024-05-13 | 9 | 9.09 | 8.86 | 8.96 | -1.21% | 53,742 | 48,182,736 |
| 2024-05-10 | 9 | 9.19 | 8.88 | 9.07 | +1.11% | 83,765 | 75,838,837 |
| 2024-05-09 | 8.87 | 9.02 | 8.82 | 8.97 | +0.79% | 54,446 | 48,880,855 |
| 2024-05-08 | 9.16 | 9.16 | 8.9 | 8.9 | -2.94% | 81,428 | 73,290,748 |
| 2024-05-07 | 9.17 | 9.24 | 9.1 | 9.17 | -0.22% | 72,678 | 66,680,186 |
| 2024-05-06 | 9.2 | 9.22 | 9.07 | 9.19 | +0.11% | 107,343 | 98,136,205 |
| 2024-04-30 | 9.25 | 9.26 | 8.99 | 9.18 | -3.57% | 160,718 | 146,548,608 |
| 2024-04-29 | 9.06 | 9.63 | 9.01 | 9.52 | +4.96% | 161,204 | 150,869,625 |
| 2024-04-26 | 9 | 9.11 | 8.91 | 9.07 | +1.8% | 83,294 | 75,213,286 |
| 2024-04-25 | 8.92 | 9.02 | 8.88 | 8.91 | +0.22% | 68,089 | 60,821,428 |
| 2024-04-24 | 8.76 | 8.89 | 8.71 | 8.89 | +1.48% | 58,177 | 51,394,519 |
| 2024-04-23 | 8.8 | 8.92 | 8.75 | 8.76 | -0.79% | 66,680 | 58,844,104 |
| 2024-04-22 | 8.79 | 8.98 | 8.56 | 8.83 | +0.68% | 80,058 | 70,518,565 |
| 2024-04-19 | 8.75 | 8.99 | 8.71 | 8.77 | -1.24% | 75,241 | 66,377,817 |
| 2024-04-18 | 9.04 | 9.09 | 8.83 | 8.88 | -2.63% | 122,273 | 109,282,944 |
| 2024-04-17 | 8.51 | 9.2 | 8.51 | 9.12 | +8.06% | 159,899 | 143,314,366 |
| 2024-04-16 | 9.04 | 9.06 | 8.44 | 8.44 | -10.02% | 193,742 | 167,333,180 |
| 2024-04-15 | 10.12 | 10.25 | 9.29 | 9.38 | -9.11% | 237,116 | 226,707,996 |
| 2024-04-12 | 10.41 | 10.51 | 10.17 | 10.32 | -0.19% | 168,707 | 174,769,586 |
| 2024-04-11 | 10.52 | 10.59 | 10.27 | 10.34 | -2.18% | 189,051 | 196,266,139 |
| 2024-04-10 | 10.85 | 10.95 | 10.56 | 10.57 | -5.54% | 363,480 | 389,175,145 |
| 2024-04-09 | 10.17 | 11.19 | 10.08 | 11.19 | +10.03% | 447,386 | 477,470,505 |
| 2024-04-08 | 9.95 | 10.45 | 9.7 | 10.17 | +1.4% | 238,281 | 241,264,930 |
| 2024-04-03 | 9.86 | 10.18 | 9.82 | 10.03 | +0.91% | 174,403 | 175,111,508 |
| 2024-04-02 | 9.7 | 10.05 | 9.55 | 9.94 | +2.47% | 153,909 | 151,093,033 |
| 2024-04-01 | 9.58 | 9.72 | 9.58 | 9.7 | +1.46% | 88,368 | 85,175,064 |
| 2024-03-29 | 9.48 | 9.63 | 9.43 | 9.56 | +1.06% | 74,113 | 70,601,862 |
| 2024-03-28 | 9.24 | 9.58 | 9.22 | 9.46 | +1.39% | 97,299 | 91,937,786 |
| 2024-03-27 | 9.95 | 9.99 | 9.28 | 9.33 | -6.89% | 149,742 | 143,864,504 |
| 2024-03-26 | 9.84 | 10.23 | 9.82 | 10.02 | +1.52% | 129,026 | 128,908,879 |
| 2024-03-25 | 9.87 | 10.15 | 9.83 | 9.87 | -1.2% | 147,236 | 147,432,641 |
| 2024-03-22 | 9.98 | 10.12 | 9.76 | 9.99 | -0.3% | 143,696 | 142,893,395 |
| 2024-03-21 | 10.05 | 10.15 | 9.95 | 10.02 | -0.69% | 127,518 | 128,184,401 |
| 2024-03-20 | 10.05 | 10.18 | 9.95 | 10.09 | +0.9% | 128,273 | 128,773,822 |
| 2024-03-19 | 10.15 | 10.27 | 9.97 | 10 | -2.15% | 175,434 | 176,838,398 |
| 2024-03-18 | 10.17 | 10.44 | 10.1 | 10.22 | +0.29% | 195,365 | 199,857,570 |
| 2024-03-15 | 10.2 | 10.25 | 10.02 | 10.19 | -0.88% | 197,892 | 200,671,634 |
| 2024-03-14 | 9.66 | 10.67 | 9.66 | 10.28 | +5.22% | 392,348 | 396,488,199 |
| 2024-03-13 | 9.7 | 9.84 | 9.61 | 9.77 | -1.61% | 278,704 | 270,854,483 |
| 2024-03-12 | 9.43 | 10.35 | 9.39 | 9.93 | +5.53% | 474,230 | 476,643,936 |
| 2024-03-11 | 9.32 | 9.41 | 9.31 | 9.41 | +0.11% | 95,979 | 89,902,070 |
| 2024-03-08 | 9.2 | 9.43 | 9.12 | 9.4 | +1.51% | 118,399 | 110,293,892 |
| 2024-03-07 | 9.31 | 9.49 | 9.22 | 9.26 | +0.43% | 138,776 | 129,838,205 |
| 2024-03-06 | 9 | 9.29 | 9 | 9.22 | +1.1% | 98,886 | 91,029,001 |
| 2024-03-05 | 9.3 | 9.35 | 9.1 | 9.12 | -2.88% | 107,770 | 99,367,118 |
| 2024-03-04 | 9.6 | 9.63 | 9.19 | 9.39 | -1.37% | 131,358 | 123,004,942 |
| 2024-03-01 | 9.47 | 9.6 | 9.3 | 9.52 | +0.42% | 184,139 | 173,758,001 |
| 2024-02-29 | 9.18 | 9.49 | 9.02 | 9.48 | +1.83% | 211,359 | 197,619,988 |
| 2024-02-28 | 9.95 | 10.13 | 9.2 | 9.31 | -6.71% | 313,343 | 305,275,846 |
| 2024-02-27 | 9.59 | 10.09 | 9.52 | 9.98 | +4.28% | 309,436 | 305,388,462 |
| 2024-02-26 | 9.7 | 9.8 | 9.44 | 9.57 | +0.21% | 201,578 | 193,389,161 |
| 2024-02-23 | 9.49 | 9.57 | 9.32 | 9.55 | +0.53% | 206,258 | 195,017,869 |
| 2024-02-22 | 9.25 | 9.64 | 9.18 | 9.5 | +2.26% | 244,381 | 230,761,659 |
| 2024-02-21 | 9.13 | 9.84 | 9.02 | 9.29 | -0.54% | 308,033 | 289,803,646 |
| 2024-02-20 | 9.1 | 9.4 | 8.8 | 9.34 | +3.32% | 255,541 | 234,881,633 |
| 2024-02-19 | 8.82 | 9.1 | 8.58 | 9.04 | +4.03% | 212,667 | 189,947,846 |
| 2024-02-08 | 8.37 | 8.85 | 8.23 | 8.69 | +4.7% | 187,850 | 160,692,289 |
| 2024-02-07 | 8.58 | 8.9 | 8.28 | 8.3 | -3.71% | 223,083 | 190,445,987 |
| 2024-02-06 | 8.02 | 8.87 | 7.9 | 8.62 | +3.48% | 230,329 | 193,791,685 |
| 2024-02-05 | 9 | 9.02 | 8.33 | 8.33 | -9.95% | 282,615 | 239,544,375 |
| 2024-02-02 | 9.2 | 9.48 | 8.64 | 9.25 | +1.87% | 346,300 | 319,173,983 |
| 2024-02-01 | 9.17 | 9.64 | 9.06 | 9.08 | -5.42% | 288,477 | 267,463,842 |
| 2024-01-31 | 9.99 | 10.14 | 9.6 | 9.6 | -10.03% | 394,750 | 384,086,145 |
| 2024-01-30 | 10.9 | 11.43 | 10.67 | 10.67 | -9.96% | 580,641 | 627,025,083 |
| 2024-01-29 | 13.71 | 13.71 | 11.72 | 11.85 | -4.9% | 839,072 | 1,110,123,325 |
| 2024-01-26 | 12.46 | 12.46 | 12.46 | 12.46 | +9.97% | 47,226 | 58,843,671 |
| 2024-01-25 | 11.33 | 11.33 | 11.33 | 11.33 | +10% | 19,723 | 22,346,159 |
| 2024-01-24 | 10.3 | 10.3 | 10.3 | 10.3 | +10.04% | 20,197 | 20,802,910 |
| 2024-01-23 | 9.06 | 9.36 | 8.94 | 9.36 | +9.99% | 50,695 | 46,836,754 |
| 2024-01-22 | 9.04 | 9.07 | 8.45 | 8.51 | -5.65% | 63,990 | 56,291,523 |
| 2024-01-19 | 9.2 | 9.26 | 9.02 | 9.02 | -2.17% | 43,502 | 39,747,285 |
| 2024-01-18 | 9.19 | 9.32 | 8.93 | 9.22 | -0.54% | 60,462 | 55,031,999 |
| 2024-01-17 | 9.5 | 9.6 | 9.26 | 9.27 | -2.52% | 36,997 | 34,876,167 |
| 2024-01-16 | 9.59 | 9.61 | 9.32 | 9.51 | -1.14% | 48,538 | 45,795,665 |
| 2024-01-15 | 9.58 | 9.68 | 9.5 | 9.62 | +0.31% | 30,974 | 29,773,012 |
| 2024-01-12 | 9.87 | 9.88 | 9.56 | 9.59 | -2.74% | 54,823 | 53,204,648 |
| 2024-01-11 | 9.78 | 9.88 | 9.68 | 9.86 | +1.34% | 38,476 | 37,790,926 |
| 2024-01-10 | 9.79 | 9.82 | 9.58 | 9.73 | -0.71% | 42,956 | 41,682,557 |
| 2024-01-09 | 9.6 | 9.86 | 9.6 | 9.8 | +2.08% | 64,399 | 62,917,143 |
| 2024-01-08 | 9.76 | 9.8 | 9.6 | 9.6 | -1.44% | 48,413 | 47,016,103 |
| 2024-01-05 | 10 | 10 | 9.68 | 9.74 | -2.4% | 59,244 | 58,122,318 |
| 2024-01-04 | 10.05 | 10.09 | 9.91 | 9.98 | -0.89% | 52,647 | 52,638,743 |
| 2024-01-03 | 10.12 | 10.13 | 9.96 | 10.07 | -0.3% | 53,547 | 53,746,997 |
| 2024-01-02 | 10.19 | 10.26 | 9.97 | 10.1 | -0.3% | 72,291 | 73,187,428 |
| 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：