股票概览
9.19
-1.18%
-0.11
9.18
开盘价
9.29
最高价
9.04
最低价
61,098
成交量
数据更新至: 2024-05-20
技术指标
9.26
MA5 (5日均线)
9.19
MA10 (10日均线)
8.84
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 | 9.18 | 9.29 | 9.04 | 9.19 | -1.18% | 61,098 | 56,138,600 |
| 2024-05-17 | 9.34 | 9.6 | 9.17 | 9.3 | -0.75% | 85,014 | 79,254,215 |
| 2024-05-16 | 9.18 | 9.52 | 9.18 | 9.37 | +2.07% | 70,753 | 66,363,322 |
| 2024-05-15 | 9.23 | 9.29 | 9.1 | 9.18 | -0.76% | 30,692 | 28,234,004 |
| 2024-05-14 | 9 | 9.32 | 9 | 9.25 | +3.01% | 45,168 | 41,505,123 |
| 2024-05-13 | 9.11 | 9.12 | 8.94 | 8.98 | -1.86% | 43,430 | 39,148,477 |
| 2024-05-10 | 9.13 | 9.24 | 9.13 | 9.15 | -0.22% | 34,759 | 31,900,849 |
| 2024-05-09 | 9.13 | 9.22 | 9.12 | 9.17 | +0.55% | 37,853 | 34,721,670 |
| 2024-05-08 | 9.2 | 9.25 | 9.08 | 9.12 | -0.55% | 41,392 | 37,856,829 |
| 2024-05-07 | 9.13 | 9.23 | 9.11 | 9.17 | +0.66% | 34,755 | 31,849,984 |
| 2024-05-06 | 9.09 | 9.24 | 9.02 | 9.11 | +2.13% | 46,856 | 42,763,321 |
| 2024-04-30 | 8.95 | 9.01 | 8.75 | 8.92 | -0.78% | 66,262 | 58,762,306 |
| 2024-04-29 | 8.39 | 8.99 | 8.39 | 8.99 | +6.9% | 92,440 | 81,525,074 |
| 2024-04-26 | 8.26 | 8.43 | 8.25 | 8.41 | +1.2% | 46,016 | 38,471,377 |
| 2024-04-25 | 8.25 | 8.37 | 8.22 | 8.31 | -0.24% | 39,814 | 33,068,075 |
| 2024-04-24 | 8.25 | 8.33 | 8.16 | 8.33 | +1.09% | 37,882 | 31,300,063 |
| 2024-04-23 | 8.14 | 8.3 | 8.12 | 8.24 | +1.1% | 35,205 | 28,983,095 |
| 2024-04-22 | 8.1 | 8.21 | 7.9 | 8.15 | +0.37% | 40,185 | 32,552,404 |
| 2024-04-19 | 8.26 | 8.38 | 8.11 | 8.12 | -2.17% | 49,938 | 40,969,711 |
| 2024-04-18 | 8.72 | 8.75 | 8.29 | 8.3 | -2.81% | 73,741 | 62,225,201 |
| 2024-04-17 | 7.91 | 8.54 | 7.91 | 8.54 | +10.05% | 117,885 | 98,621,825 |
| 2024-04-16 | 8.49 | 8.49 | 7.76 | 7.76 | -9.98% | 120,573 | 96,166,430 |
| 2024-04-15 | 9.38 | 9.38 | 8.56 | 8.62 | -9.36% | 144,045 | 126,729,690 |
| 2024-04-12 | 9.86 | 9.88 | 9.42 | 9.51 | -3.84% | 121,685 | 117,674,763 |
| 2024-04-11 | 9.88 | 9.97 | 9.78 | 9.89 | -1.88% | 161,731 | 159,806,871 |
| 2024-04-10 | 9.5 | 10.2 | 9.35 | 10.08 | +5.11% | 228,759 | 224,857,900 |
| 2024-04-09 | 9.18 | 9.76 | 9.13 | 9.59 | +4.81% | 115,690 | 110,001,991 |
| 2024-04-08 | 9.32 | 9.33 | 9.11 | 9.15 | -2.45% | 49,577 | 45,541,707 |
| 2024-04-03 | 9.14 | 9.49 | 9.14 | 9.38 | +2.29% | 83,040 | 77,602,951 |
| 2024-04-02 | 9.29 | 9.29 | 9.08 | 9.17 | -0.86% | 34,212 | 31,443,540 |
| 2024-04-01 | 8.92 | 9.25 | 8.92 | 9.25 | +3.58% | 44,483 | 40,637,374 |
| 2024-03-29 | 8.9 | 9.04 | 8.86 | 8.93 | -0.45% | 28,306 | 25,289,212 |
| 2024-03-28 | 8.83 | 9.05 | 8.75 | 8.97 | +2.05% | 47,254 | 42,262,032 |
| 2024-03-27 | 9.09 | 9.2 | 8.79 | 8.79 | -3.09% | 48,599 | 43,638,118 |
| 2024-03-26 | 9.15 | 9.27 | 8.9 | 9.07 | -1.41% | 48,508 | 44,061,257 |
| 2024-03-25 | 9.46 | 9.5 | 9.2 | 9.2 | -3.46% | 53,809 | 50,197,300 |
| 2024-03-22 | 9.53 | 9.67 | 9.41 | 9.53 | -0.52% | 61,702 | 58,815,570 |
| 2024-03-21 | 9.46 | 9.63 | 9.4 | 9.58 | +1.05% | 69,753 | 66,510,909 |
| 2024-03-20 | 9.42 | 9.48 | 9.35 | 9.48 | +0.74% | 45,075 | 42,529,783 |
| 2024-03-19 | 9.5 | 9.55 | 9.38 | 9.41 | -0.63% | 48,263 | 45,587,206 |
| 2024-03-18 | 9.3 | 9.47 | 9.27 | 9.47 | +1.28% | 68,816 | 64,620,104 |
| 2024-03-15 | 9.15 | 9.4 | 9.15 | 9.35 | +1.52% | 58,318 | 54,317,067 |
| 2024-03-14 | 9.21 | 9.36 | 9.11 | 9.21 | -0.75% | 48,232 | 44,580,988 |
| 2024-03-13 | 9.32 | 9.34 | 9.17 | 9.28 | -0.43% | 49,874 | 46,142,838 |
| 2024-03-12 | 9.27 | 9.34 | 9.16 | 9.32 | +1.19% | 72,604 | 67,280,563 |
| 2024-03-11 | 9.02 | 9.24 | 9.01 | 9.21 | +2.22% | 65,933 | 60,416,340 |
| 2024-03-08 | 9.13 | 9.15 | 8.89 | 9.01 | -2.17% | 61,976 | 55,803,375 |
| 2024-03-07 | 9.12 | 9.46 | 9 | 9.21 | +1.88% | 96,133 | 88,493,000 |
| 2024-03-06 | 8.97 | 9.09 | 8.92 | 9.04 | +0.78% | 33,868 | 30,507,559 |
| 2024-03-05 | 9.14 | 9.16 | 8.95 | 8.97 | -2.18% | 42,410 | 38,258,402 |
| 2024-03-04 | 9.12 | 9.2 | 8.96 | 9.17 | +0.11% | 43,658 | 39,773,313 |
| 2024-03-01 | 9.14 | 9.24 | 9.04 | 9.16 | +0.55% | 45,359 | 41,368,245 |
| 2024-02-29 | 8.77 | 9.15 | 8.77 | 9.11 | +2.47% | 60,370 | 54,533,825 |
| 2024-02-28 | 9.58 | 9.67 | 8.8 | 8.89 | -7.59% | 113,289 | 106,360,968 |
| 2024-02-27 | 9.16 | 9.66 | 9.12 | 9.62 | +4% | 101,361 | 96,388,962 |
| 2024-02-26 | 9.15 | 9.44 | 9.01 | 9.25 | +1.2% | 72,088 | 66,364,309 |
| 2024-02-23 | 8.96 | 9.22 | 8.88 | 9.14 | +2.12% | 71,349 | 64,426,503 |
| 2024-02-22 | 8.75 | 9.01 | 8.73 | 8.95 | +1.02% | 58,200 | 51,745,920 |
| 2024-02-21 | 8.71 | 9.07 | 8.61 | 8.86 | +1.37% | 85,600 | 76,192,147 |
| 2024-02-20 | 8.7 | 8.82 | 8.52 | 8.74 | -1.13% | 58,759 | 51,148,616 |
| 2024-02-19 | 8.55 | 8.99 | 8.53 | 8.84 | +4% | 83,704 | 72,846,416 |
| 2024-02-08 | 8.07 | 8.53 | 8.04 | 8.5 | +6.52% | 81,925 | 68,022,675 |
| 2024-02-07 | 8.02 | 8.25 | 7.78 | 7.98 | -0.62% | 68,077 | 54,905,262 |
| 2024-02-06 | 7.67 | 8.25 | 7.14 | 8.03 | +4.02% | 83,496 | 63,911,274 |
| 2024-02-05 | 8.55 | 8.55 | 7.7 | 7.72 | -9.81% | 101,405 | 80,200,919 |
| 2024-02-02 | 8.93 | 9.12 | 8.17 | 8.56 | -4.25% | 90,060 | 77,957,743 |
| 2024-02-01 | 8.92 | 9.18 | 8.58 | 8.94 | 0% | 80,869 | 71,788,841 |
| 2024-01-31 | 9.65 | 9.67 | 8.81 | 8.94 | -7.36% | 103,714 | 94,899,123 |
| 2024-01-30 | 10.08 | 10.1 | 9.65 | 9.65 | -4.64% | 72,554 | 71,469,482 |
| 2024-01-29 | 10.67 | 10.75 | 10.06 | 10.12 | -5.07% | 122,727 | 126,333,886 |
| 2024-01-26 | 10.8 | 11 | 10.57 | 10.66 | -2.29% | 150,912 | 162,054,351 |
| 2024-01-25 | 10.44 | 11.44 | 10.3 | 10.91 | +4.9% | 263,178 | 286,690,462 |
| 2024-01-24 | 10 | 10.4 | 9.8 | 10.4 | +10.05% | 100,659 | 103,534,125 |
| 2024-01-23 | 9.25 | 9.48 | 8.97 | 9.45 | +2.05% | 58,331 | 53,723,885 |
| 2024-01-22 | 9.91 | 9.99 | 9.03 | 9.26 | -6.56% | 66,513 | 63,005,076 |
| 2024-01-19 | 10.01 | 10.12 | 9.83 | 9.91 | -0.2% | 48,281 | 48,222,052 |
| 2024-01-18 | 10.07 | 10.08 | 9.55 | 9.93 | -2.07% | 84,898 | 82,788,137 |
| 2024-01-17 | 10.59 | 10.59 | 10.13 | 10.14 | -4.52% | 63,597 | 65,533,629 |
| 2024-01-16 | 10.88 | 10.96 | 10.48 | 10.62 | -2.3% | 70,329 | 74,690,055 |
| 2024-01-15 | 10.63 | 11.08 | 10.57 | 10.87 | +1.02% | 84,439 | 92,344,144 |
| 2024-01-12 | 10.96 | 11.1 | 10.66 | 10.76 | -3.15% | 96,696 | 105,208,138 |
| 2024-01-11 | 11.15 | 11.16 | 10.9 | 11.11 | -1.77% | 121,735 | 134,326,435 |
| 2024-01-10 | 10.78 | 11.32 | 10.53 | 11.31 | +5.21% | 148,278 | 162,981,801 |
| 2024-01-09 | 10.7 | 10.87 | 10.6 | 10.75 | +1.32% | 45,704 | 49,073,044 |
| 2024-01-08 | 10.72 | 10.86 | 10.6 | 10.61 | -1.12% | 35,896 | 38,336,441 |
| 2024-01-05 | 10.84 | 10.97 | 10.68 | 10.73 | -1.83% | 35,503 | 38,463,586 |
| 2024-01-04 | 10.93 | 10.93 | 10.79 | 10.93 | +0.37% | 31,844 | 34,652,295 |
| 2024-01-03 | 10.8 | 10.91 | 10.76 | 10.89 | +0.37% | 35,412 | 38,408,654 |
| 2024-01-02 | 10.84 | 10.98 | 10.77 | 10.85 | -0.09% | 43,100 | 46,891,550 |
| 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：