股票概览
9.13
-0.44%
-0.04
9.29
开盘价
9.31
最高价
9.12
最低价
75,024
成交量
数据更新至: 2024-05-20
技术指标
9.05
MA5 (5日均线)
9.01
MA10 (10日均线)
8.77
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 | 9.29 | 9.31 | 9.12 | 9.13 | -0.44% | 75,024 | 69,045,181 |
| 2024-05-17 | 9.05 | 9.19 | 9.01 | 9.17 | +1.33% | 95,041 | 86,540,230 |
| 2024-05-16 | 9.05 | 9.28 | 9 | 9.05 | +1.46% | 108,107 | 98,611,585 |
| 2024-05-15 | 9.03 | 9.04 | 8.9 | 8.92 | -0.56% | 43,678 | 39,123,997 |
| 2024-05-14 | 9 | 9.08 | 8.92 | 8.97 | +0.45% | 54,625 | 49,197,020 |
| 2024-05-13 | 8.93 | 9.02 | 8.88 | 8.93 | -0.67% | 53,551 | 47,945,821 |
| 2024-05-10 | 9.01 | 9.05 | 8.89 | 8.99 | +0.11% | 55,344 | 49,689,677 |
| 2024-05-09 | 8.89 | 9.06 | 8.88 | 8.98 | +1.24% | 57,714 | 51,965,801 |
| 2024-05-08 | 9.03 | 9.06 | 8.85 | 8.87 | -2.1% | 67,471 | 60,391,030 |
| 2024-05-07 | 9.02 | 9.1 | 8.99 | 9.06 | +0.22% | 61,078 | 55,287,768 |
| 2024-05-06 | 8.91 | 9.09 | 8.91 | 9.04 | +1.92% | 99,016 | 89,487,777 |
| 2024-04-30 | 8.88 | 9.02 | 8.81 | 8.87 | -0.34% | 95,963 | 85,431,154 |
| 2024-04-29 | 8.44 | 8.93 | 8.41 | 8.9 | +5.33% | 140,569 | 122,743,805 |
| 2024-04-26 | 8.23 | 8.45 | 8.18 | 8.45 | +2.8% | 101,355 | 84,416,403 |
| 2024-04-25 | 8.21 | 8.3 | 8.12 | 8.22 | -0.12% | 54,370 | 44,670,059 |
| 2024-04-24 | 8.23 | 8.25 | 8.12 | 8.23 | +0.24% | 69,590 | 56,925,019 |
| 2024-04-23 | 8.29 | 8.36 | 8.21 | 8.21 | -0.97% | 62,281 | 51,452,676 |
| 2024-04-22 | 8.45 | 8.55 | 8.25 | 8.29 | -1.78% | 79,551 | 66,558,198 |
| 2024-04-19 | 8.6 | 8.68 | 8.42 | 8.44 | -1.97% | 62,438 | 53,286,018 |
| 2024-04-18 | 8.71 | 8.84 | 8.6 | 8.61 | -1.03% | 67,987 | 59,138,524 |
| 2024-04-17 | 8.42 | 8.7 | 8.42 | 8.7 | +4.07% | 89,725 | 77,156,656 |
| 2024-04-16 | 8.63 | 8.78 | 8.34 | 8.36 | -3.58% | 124,117 | 106,173,496 |
| 2024-04-15 | 8.85 | 8.89 | 8.48 | 8.67 | -3.88% | 159,482 | 138,572,092 |
| 2024-04-12 | 9.12 | 9.2 | 9.02 | 9.02 | -1.2% | 60,807 | 55,260,760 |
| 2024-04-11 | 9.08 | 9.26 | 9 | 9.13 | +0.11% | 69,504 | 63,471,605 |
| 2024-04-10 | 9.14 | 9.2 | 9.01 | 9.12 | -0.33% | 78,207 | 71,230,288 |
| 2024-04-09 | 8.96 | 9.18 | 8.92 | 9.15 | +2.35% | 63,481 | 57,626,725 |
| 2024-04-08 | 9.09 | 9.09 | 8.93 | 8.94 | -1.65% | 74,798 | 67,346,383 |
| 2024-04-03 | 8.93 | 9.11 | 8.9 | 9.09 | +1.79% | 74,312 | 67,146,374 |
| 2024-04-02 | 8.98 | 8.99 | 8.88 | 8.93 | -0.45% | 43,409 | 38,788,641 |
| 2024-04-01 | 8.82 | 8.97 | 8.8 | 8.97 | +2.63% | 58,916 | 52,409,019 |
| 2024-03-29 | 8.79 | 8.79 | 8.68 | 8.74 | -0.34% | 51,575 | 44,995,692 |
| 2024-03-28 | 8.74 | 8.91 | 8.71 | 8.77 | +0.23% | 58,460 | 51,405,984 |
| 2024-03-27 | 9 | 9 | 8.74 | 8.75 | -2.23% | 63,130 | 55,835,912 |
| 2024-03-26 | 8.95 | 9.14 | 8.9 | 8.95 | -0.56% | 65,374 | 58,703,856 |
| 2024-03-25 | 9.12 | 9.17 | 8.97 | 9 | -1.21% | 65,076 | 58,976,775 |
| 2024-03-22 | 9.28 | 9.33 | 9.1 | 9.11 | -2.46% | 73,398 | 67,320,169 |
| 2024-03-21 | 9.32 | 9.43 | 9.29 | 9.34 | +0.43% | 63,411 | 59,303,331 |
| 2024-03-20 | 9.23 | 9.4 | 9.21 | 9.3 | +0.65% | 59,393 | 55,020,517 |
| 2024-03-19 | 9.42 | 9.43 | 9.22 | 9.24 | -1.81% | 80,090 | 74,405,735 |
| 2024-03-18 | 9.24 | 9.6 | 9.2 | 9.41 | +2.17% | 136,568 | 128,717,964 |
| 2024-03-15 | 8.97 | 9.3 | 8.96 | 9.21 | +2.45% | 132,456 | 121,349,143 |
| 2024-03-14 | 8.99 | 9.15 | 8.93 | 8.99 | -0.22% | 78,769 | 71,309,089 |
| 2024-03-13 | 9.07 | 9.08 | 8.91 | 9.01 | -0.77% | 78,753 | 70,734,196 |
| 2024-03-12 | 8.91 | 9.09 | 8.89 | 9.08 | +1.91% | 83,565 | 75,327,811 |
| 2024-03-11 | 8.81 | 8.92 | 8.73 | 8.91 | +1.02% | 68,744 | 60,788,144 |
| 2024-03-08 | 8.76 | 8.85 | 8.67 | 8.82 | +0.68% | 65,624 | 57,377,158 |
| 2024-03-07 | 8.88 | 8.98 | 8.76 | 8.76 | -1.57% | 68,192 | 60,530,628 |
| 2024-03-06 | 8.9 | 9 | 8.75 | 8.9 | 0% | 81,474 | 72,350,923 |
| 2024-03-05 | 9.1 | 9.1 | 8.87 | 8.9 | -2.41% | 120,039 | 107,470,956 |
| 2024-03-04 | 9.22 | 9.25 | 9.06 | 9.12 | -1.19% | 82,233 | 75,069,605 |
| 2024-03-01 | 9.19 | 9.3 | 9.14 | 9.23 | +0.44% | 85,426 | 78,646,387 |
| 2024-02-29 | 9.05 | 9.21 | 9.02 | 9.19 | +1.55% | 110,804 | 101,286,087 |
| 2024-02-28 | 9.24 | 9.39 | 9.05 | 9.05 | -2.06% | 137,043 | 126,661,328 |
| 2024-02-27 | 9.11 | 9.32 | 9.07 | 9.24 | +0.76% | 82,910 | 76,327,199 |
| 2024-02-26 | 9.27 | 9.32 | 9.09 | 9.17 | -0.76% | 84,612 | 77,783,581 |
| 2024-02-23 | 9.15 | 9.27 | 9.04 | 9.24 | +1.65% | 112,949 | 103,262,674 |
| 2024-02-22 | 9.06 | 9.15 | 8.99 | 9.09 | +0.11% | 77,398 | 70,112,416 |
| 2024-02-21 | 9.1 | 9.32 | 9.01 | 9.08 | -0.77% | 105,897 | 97,030,025 |
| 2024-02-20 | 9.13 | 9.19 | 9.03 | 9.15 | +0.11% | 95,321 | 86,767,748 |
| 2024-02-19 | 9.53 | 9.58 | 9.05 | 9.14 | -3.38% | 166,709 | 154,727,037 |
| 2024-02-08 | 9.39 | 9.91 | 9.37 | 9.46 | +1.28% | 231,482 | 224,507,651 |
| 2024-02-07 | 8.62 | 9.35 | 8.62 | 9.34 | +8.23% | 231,373 | 211,602,928 |
| 2024-02-06 | 7.83 | 8.8 | 7.77 | 8.63 | +7.88% | 152,949 | 126,770,021 |
| 2024-02-05 | 8.25 | 8.33 | 7.62 | 8 | -3.96% | 180,389 | 143,421,170 |
| 2024-02-02 | 8.6 | 8.94 | 8.1 | 8.33 | -2.34% | 137,984 | 117,425,858 |
| 2024-02-01 | 8.68 | 8.78 | 8.48 | 8.53 | -1.73% | 86,775 | 74,643,234 |
| 2024-01-31 | 9.03 | 9.05 | 8.63 | 8.68 | -3.02% | 96,146 | 84,608,548 |
| 2024-01-30 | 9.22 | 9.27 | 8.94 | 8.95 | -3.45% | 84,728 | 77,408,918 |
| 2024-01-29 | 9.49 | 9.51 | 9.25 | 9.27 | -2.22% | 92,718 | 87,090,010 |
| 2024-01-26 | 9.35 | 9.56 | 9.28 | 9.48 | +1.17% | 105,606 | 100,115,500 |
| 2024-01-25 | 9.12 | 9.4 | 9 | 9.37 | +3.42% | 135,582 | 124,846,427 |
| 2024-01-24 | 8.58 | 9.08 | 8.57 | 9.06 | +6.34% | 142,488 | 126,488,897 |
| 2024-01-23 | 8.39 | 8.53 | 8.3 | 8.52 | +1.55% | 82,137 | 69,181,968 |
| 2024-01-22 | 8.9 | 8.95 | 8.33 | 8.39 | -6.47% | 95,487 | 82,387,551 |
| 2024-01-19 | 8.91 | 9.09 | 8.84 | 8.97 | +0.67% | 66,552 | 59,725,525 |
| 2024-01-18 | 9.08 | 9.08 | 8.68 | 8.91 | -2.09% | 98,830 | 87,247,132 |
| 2024-01-17 | 9.47 | 9.47 | 9.1 | 9.1 | -2.57% | 55,276 | 50,976,075 |
| 2024-01-16 | 9.43 | 9.48 | 9.26 | 9.34 | -1.27% | 50,372 | 47,196,778 |
| 2024-01-15 | 9.35 | 9.53 | 9.28 | 9.46 | +1.39% | 72,743 | 68,824,764 |
| 2024-01-12 | 9.34 | 9.48 | 9.33 | 9.33 | -0.53% | 44,178 | 41,583,564 |
| 2024-01-11 | 9.36 | 9.44 | 9.3 | 9.38 | -0.21% | 59,115 | 55,449,287 |
| 2024-01-10 | 9.31 | 9.43 | 9.18 | 9.4 | +0.86% | 64,595 | 60,271,112 |
| 2024-01-09 | 9.16 | 9.35 | 9.13 | 9.32 | +1.97% | 54,810 | 50,825,616 |
| 2024-01-08 | 9.31 | 9.35 | 9.13 | 9.14 | -1.83% | 48,615 | 44,966,226 |
| 2024-01-05 | 9.4 | 9.45 | 9.28 | 9.31 | -1.06% | 46,902 | 43,966,619 |
| 2024-01-04 | 9.47 | 9.47 | 9.38 | 9.41 | -0.63% | 38,757 | 36,479,415 |
| 2024-01-03 | 9.42 | 9.5 | 9.4 | 9.47 | +0.53% | 34,634 | 32,724,223 |
| 2024-01-02 | 9.48 | 9.52 | 9.4 | 9.42 | -0.74% | 51,939 | 49,119,198 |
| 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：