股票概览
9.78
-0.2%
-0.02
9.8
开盘价
9.91
最高价
9.73
最低价
275,294
成交量
数据更新至: 2024-05-20
技术指标
9.69
MA5 (5日均线)
9.49
MA10 (10日均线)
9.40
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 | 9.8 | 9.91 | 9.73 | 9.78 | -0.2% | 275,294 | 270,055,519 |
| 2024-05-17 | 9.75 | 9.8 | 9.65 | 9.8 | +0.82% | 194,080 | 188,832,572 |
| 2024-05-16 | 9.58 | 9.81 | 9.56 | 9.72 | +1.46% | 281,957 | 274,477,139 |
| 2024-05-15 | 9.54 | 9.65 | 9.53 | 9.58 | +0.1% | 174,160 | 167,232,813 |
| 2024-05-14 | 9.57 | 9.62 | 9.5 | 9.57 | +0.1% | 247,391 | 236,701,349 |
| 2024-05-13 | 9.34 | 9.59 | 9.31 | 9.56 | +2.25% | 376,868 | 356,657,112 |
| 2024-05-10 | 9.24 | 9.38 | 9.11 | 9.35 | +1.19% | 305,752 | 283,248,953 |
| 2024-05-09 | 9.2 | 9.29 | 9.17 | 9.24 | +0.65% | 175,772 | 162,410,476 |
| 2024-05-08 | 9.12 | 9.26 | 9.08 | 9.18 | +0.66% | 252,540 | 232,477,300 |
| 2024-05-07 | 9.36 | 9.37 | 9.04 | 9.12 | -2.46% | 360,792 | 329,463,545 |
| 2024-05-06 | 9.39 | 9.4 | 9.22 | 9.35 | +0.32% | 395,896 | 369,935,156 |
| 2024-04-30 | 9.19 | 9.39 | 9.19 | 9.32 | +0.87% | 232,834 | 216,923,582 |
| 2024-04-29 | 9.02 | 9.27 | 8.98 | 9.24 | +2.33% | 424,025 | 388,379,248 |
| 2024-04-26 | 9.4 | 9.42 | 9 | 9.03 | -4.44% | 557,574 | 508,532,594 |
| 2024-04-25 | 9.32 | 9.45 | 9.3 | 9.45 | +1.18% | 181,480 | 170,475,031 |
| 2024-04-24 | 9.34 | 9.39 | 9.28 | 9.34 | 0% | 163,163 | 152,185,452 |
| 2024-04-23 | 9.33 | 9.4 | 9.3 | 9.34 | +0.21% | 275,161 | 257,453,016 |
| 2024-04-22 | 9.34 | 9.43 | 9.25 | 9.32 | -0.11% | 241,921 | 225,882,235 |
| 2024-04-19 | 9.34 | 9.4 | 9.3 | 9.33 | -0.11% | 169,139 | 158,159,531 |
| 2024-04-18 | 9.32 | 9.45 | 9.27 | 9.34 | +0.21% | 269,140 | 251,826,134 |
| 2024-04-17 | 9.24 | 9.33 | 9.15 | 9.32 | +0.87% | 200,423 | 185,518,876 |
| 2024-04-16 | 9.23 | 9.3 | 9.13 | 9.24 | +0.11% | 317,315 | 292,780,728 |
| 2024-04-15 | 9.1 | 9.35 | 9.09 | 9.23 | +1.54% | 263,058 | 243,151,436 |
| 2024-04-12 | 9.14 | 9.22 | 9.07 | 9.09 | -0.76% | 155,052 | 141,480,944 |
| 2024-04-11 | 9.15 | 9.21 | 9.05 | 9.16 | +0.11% | 168,442 | 154,323,972 |
| 2024-04-10 | 9.19 | 9.3 | 9.05 | 9.15 | -0.54% | 196,942 | 180,328,857 |
| 2024-04-09 | 9.24 | 9.37 | 9.18 | 9.2 | -0.43% | 184,639 | 170,927,481 |
| 2024-04-08 | 9.12 | 9.28 | 9.07 | 9.24 | +1.54% | 275,760 | 254,128,191 |
| 2024-04-03 | 9.1 | 9.13 | 8.99 | 9.1 | +0.22% | 168,732 | 153,226,930 |
| 2024-04-02 | 9.1 | 9.13 | 9.03 | 9.08 | -0.11% | 138,946 | 126,207,210 |
| 2024-04-01 | 8.99 | 9.1 | 8.96 | 9.09 | +1.45% | 196,220 | 177,641,744 |
| 2024-03-29 | 9 | 9.05 | 8.94 | 8.96 | -0.78% | 140,356 | 126,222,540 |
| 2024-03-28 | 9.04 | 9.07 | 8.9 | 9.03 | -0.22% | 202,028 | 181,848,744 |
| 2024-03-27 | 9 | 9.09 | 8.97 | 9.05 | +0.44% | 220,368 | 199,769,593 |
| 2024-03-26 | 8.96 | 9.03 | 8.92 | 9.01 | +0.11% | 214,754 | 192,882,011 |
| 2024-03-25 | 8.9 | 9.03 | 8.89 | 9 | +1.01% | 202,089 | 181,694,332 |
| 2024-03-22 | 8.95 | 8.98 | 8.85 | 8.91 | -0.45% | 128,423 | 114,374,311 |
| 2024-03-21 | 8.88 | 8.96 | 8.87 | 8.95 | +0.56% | 144,868 | 129,314,831 |
| 2024-03-20 | 8.85 | 8.97 | 8.8 | 8.9 | +0.56% | 168,383 | 149,840,754 |
| 2024-03-19 | 8.93 | 8.98 | 8.84 | 8.85 | -1.45% | 172,996 | 153,967,848 |
| 2024-03-18 | 8.98 | 9 | 8.88 | 8.98 | -0.11% | 184,845 | 165,324,124 |
| 2024-03-15 | 8.96 | 9.05 | 8.9 | 8.99 | +1.81% | 432,732 | 387,461,123 |
| 2024-03-14 | 8.81 | 8.89 | 8.79 | 8.83 | -0.11% | 134,690 | 119,016,723 |
| 2024-03-13 | 8.7 | 8.89 | 8.69 | 8.84 | +1.49% | 203,795 | 179,029,184 |
| 2024-03-12 | 8.94 | 8.96 | 8.7 | 8.71 | -2.79% | 297,650 | 261,815,189 |
| 2024-03-11 | 9 | 9.02 | 8.87 | 8.96 | -0.33% | 208,241 | 185,950,648 |
| 2024-03-08 | 8.93 | 9 | 8.9 | 8.99 | +0.67% | 191,184 | 171,587,617 |
| 2024-03-07 | 8.85 | 9 | 8.83 | 8.93 | +0.68% | 221,656 | 197,832,801 |
| 2024-03-06 | 8.85 | 9.04 | 8.84 | 8.87 | +0.45% | 344,521 | 308,156,841 |
| 2024-03-05 | 8.65 | 8.86 | 8.64 | 8.83 | +2.08% | 434,032 | 381,673,177 |
| 2024-03-04 | 8.67 | 8.71 | 8.62 | 8.65 | -0.69% | 228,997 | 198,384,129 |
| 2024-03-01 | 8.75 | 8.77 | 8.65 | 8.71 | -0.46% | 267,919 | 233,340,723 |
| 2024-02-29 | 8.67 | 8.75 | 8.63 | 8.75 | +0.92% | 204,561 | 177,868,307 |
| 2024-02-28 | 8.59 | 8.72 | 8.52 | 8.67 | +0.58% | 313,531 | 271,311,299 |
| 2024-02-27 | 8.53 | 8.71 | 8.52 | 8.62 | +0.7% | 306,487 | 263,971,072 |
| 2024-02-26 | 8.72 | 8.73 | 8.54 | 8.56 | -1.83% | 252,330 | 217,539,556 |
| 2024-02-23 | 8.74 | 8.85 | 8.72 | 8.72 | -0.11% | 223,370 | 195,855,999 |
| 2024-02-22 | 8.69 | 8.79 | 8.65 | 8.73 | +0.11% | 235,549 | 205,414,310 |
| 2024-02-21 | 8.5 | 8.8 | 8.45 | 8.72 | +2.71% | 482,747 | 419,809,732 |
| 2024-02-20 | 8.4 | 8.5 | 8.32 | 8.49 | +1.07% | 275,188 | 232,712,597 |
| 2024-02-19 | 8.19 | 8.4 | 8.15 | 8.4 | +2.82% | 385,956 | 320,718,859 |
| 2024-02-08 | 8.19 | 8.22 | 8.07 | 8.17 | -0.97% | 575,191 | 467,965,423 |
| 2024-02-07 | 8.41 | 8.42 | 8.1 | 8.25 | -1.55% | 671,020 | 549,104,354 |
| 2024-02-06 | 8.43 | 8.5 | 8.32 | 8.38 | -0.59% | 513,753 | 431,348,930 |
| 2024-02-05 | 8.42 | 8.47 | 8.31 | 8.43 | +0.36% | 463,443 | 390,439,810 |
| 2024-02-02 | 8.26 | 8.42 | 8.24 | 8.4 | +1.69% | 488,909 | 409,074,438 |
| 2024-02-01 | 8.28 | 8.32 | 8.19 | 8.26 | -0.48% | 266,763 | 220,416,488 |
| 2024-01-31 | 8.26 | 8.37 | 8.23 | 8.3 | +0.48% | 331,170 | 275,340,156 |
| 2024-01-30 | 8.26 | 8.39 | 8.21 | 8.26 | -0.84% | 340,615 | 282,843,965 |
| 2024-01-29 | 8.25 | 8.41 | 8.17 | 8.33 | +1.46% | 554,576 | 461,102,757 |
| 2024-01-26 | 8 | 8.22 | 7.99 | 8.21 | +2.75% | 495,988 | 402,967,771 |
| 2024-01-25 | 7.98 | 8.02 | 7.93 | 7.99 | +0.25% | 379,824 | 302,622,709 |
| 2024-01-24 | 7.9 | 8.01 | 7.86 | 7.97 | +1.14% | 244,980 | 194,615,873 |
| 2024-01-23 | 7.83 | 7.96 | 7.75 | 7.88 | +0.13% | 266,463 | 209,600,059 |
| 2024-01-22 | 7.88 | 8 | 7.82 | 7.87 | -0.13% | 491,999 | 391,272,432 |
| 2024-01-19 | 7.8 | 7.92 | 7.77 | 7.88 | +0.64% | 311,773 | 245,311,945 |
| 2024-01-18 | 7.78 | 7.85 | 7.62 | 7.83 | +0.26% | 401,687 | 310,745,211 |
| 2024-01-17 | 7.78 | 7.93 | 7.77 | 7.81 | +0.26% | 426,134 | 335,297,192 |
| 2024-01-16 | 7.68 | 7.81 | 7.67 | 7.79 | +1.3% | 287,582 | 223,019,594 |
| 2024-01-15 | 7.57 | 7.71 | 7.56 | 7.69 | +1.32% | 225,147 | 172,666,355 |
| 2024-01-12 | 7.5 | 7.61 | 7.48 | 7.59 | +1.2% | 219,533 | 166,281,367 |
| 2024-01-11 | 7.53 | 7.56 | 7.48 | 7.5 | -0.4% | 208,985 | 157,093,883 |
| 2024-01-10 | 7.53 | 7.57 | 7.49 | 7.53 | 0% | 172,448 | 129,822,007 |
| 2024-01-09 | 7.47 | 7.56 | 7.39 | 7.53 | +0.94% | 215,824 | 161,482,038 |
| 2024-01-08 | 7.53 | 7.56 | 7.43 | 7.46 | -0.93% | 196,245 | 146,847,590 |
| 2024-01-05 | 7.45 | 7.62 | 7.43 | 7.53 | +0.94% | 249,670 | 188,426,673 |
| 2024-01-04 | 7.46 | 7.49 | 7.4 | 7.46 | 0% | 139,444 | 103,812,375 |
| 2024-01-03 | 7.44 | 7.48 | 7.42 | 7.46 | +0.27% | 158,733 | 118,311,907 |
| 2024-01-02 | 7.4 | 7.48 | 7.35 | 7.44 | +0.81% | 207,702 | 154,430,344 |
| 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：