股票概览
9.48
+3.61%
+0.33
9.16
开盘价
9.5
最高价
9.15
最低价
423,160
成交量
数据更新至: 2024-05-20
技术指标
9.42
MA5 (5日均线)
9.21
MA10 (10日均线)
8.90
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 | 9.16 | 9.5 | 9.15 | 9.48 | +3.61% | 423,160 | 396,066,527 |
| 2024-05-17 | 9.09 | 9.2 | 9.01 | 9.15 | -0.33% | 312,445 | 284,626,077 |
| 2024-05-16 | 9.83 | 9.85 | 9.03 | 9.18 | -6.61% | 920,308 | 854,734,179 |
| 2024-05-15 | 9.41 | 9.95 | 9.28 | 9.83 | +4.02% | 501,722 | 482,811,669 |
| 2024-05-14 | 9.5 | 9.53 | 9.23 | 9.45 | -0.21% | 342,190 | 321,250,229 |
| 2024-05-13 | 9.14 | 9.55 | 9.01 | 9.47 | +3.61% | 818,775 | 766,840,458 |
| 2024-05-10 | 9.09 | 9.21 | 9.04 | 9.14 | +0.55% | 332,329 | 303,232,226 |
| 2024-05-09 | 8.91 | 9.22 | 8.76 | 9.09 | +3.06% | 779,324 | 705,031,800 |
| 2024-05-08 | 8.55 | 8.86 | 8.53 | 8.82 | +3.4% | 506,665 | 443,279,785 |
| 2024-05-07 | 8.64 | 8.72 | 8.48 | 8.53 | -1.39% | 409,407 | 351,432,711 |
| 2024-05-06 | 8.59 | 8.68 | 8.2 | 8.65 | +1.41% | 564,869 | 478,890,728 |
| 2024-04-30 | 8.36 | 8.75 | 8.3 | 8.53 | +3.02% | 499,088 | 426,969,158 |
| 2024-04-29 | 8.52 | 8.55 | 8.14 | 8.28 | -3.5% | 769,379 | 638,285,394 |
| 2024-04-26 | 8.56 | 8.77 | 8.46 | 8.58 | +0.35% | 322,007 | 276,658,578 |
| 2024-04-25 | 8.55 | 8.7 | 8.43 | 8.55 | 0% | 290,066 | 247,811,582 |
| 2024-04-24 | 8.42 | 8.55 | 8.3 | 8.55 | +0.83% | 401,725 | 338,923,224 |
| 2024-04-23 | 8.77 | 8.77 | 8.41 | 8.48 | -3.53% | 449,588 | 382,614,924 |
| 2024-04-22 | 8.81 | 9.04 | 8.76 | 8.79 | -0.9% | 388,643 | 344,790,024 |
| 2024-04-19 | 8.59 | 9.06 | 8.55 | 8.87 | +3.14% | 729,854 | 648,404,779 |
| 2024-04-18 | 8.71 | 8.77 | 8.48 | 8.6 | -1.38% | 390,811 | 335,899,523 |
| 2024-04-17 | 8.36 | 8.74 | 8.36 | 8.72 | +2.71% | 355,547 | 305,519,306 |
| 2024-04-16 | 8.57 | 8.7 | 8.42 | 8.49 | -1.62% | 435,250 | 372,578,086 |
| 2024-04-15 | 8.41 | 8.7 | 8.25 | 8.63 | +2.13% | 692,012 | 590,765,626 |
| 2024-04-12 | 8 | 8.54 | 7.95 | 8.45 | +6.02% | 776,866 | 648,963,001 |
| 2024-04-11 | 8.02 | 8.12 | 7.95 | 7.97 | -1.12% | 251,586 | 201,735,265 |
| 2024-04-10 | 7.98 | 8.13 | 7.96 | 8.06 | +1% | 381,745 | 306,578,921 |
| 2024-04-09 | 8.06 | 8.07 | 7.89 | 7.98 | -0.13% | 316,084 | 251,920,849 |
| 2024-04-08 | 8.2 | 8.3 | 7.92 | 7.99 | -2.8% | 547,892 | 442,419,043 |
| 2024-04-03 | 8.26 | 8.34 | 8.06 | 8.22 | +0.37% | 748,714 | 617,945,680 |
| 2024-04-02 | 7.96 | 8.25 | 7.88 | 8.19 | +2.89% | 579,623 | 470,955,386 |
| 2024-04-01 | 7.91 | 8.12 | 7.61 | 7.96 | 0% | 711,509 | 561,565,251 |
| 2024-03-29 | 7.74 | 8.03 | 7.71 | 7.96 | +3.24% | 382,084 | 302,164,698 |
| 2024-03-28 | 7.71 | 7.8 | 7.58 | 7.71 | -0.39% | 319,267 | 245,609,145 |
| 2024-03-27 | 7.78 | 7.86 | 7.72 | 7.74 | -0.51% | 241,361 | 187,771,710 |
| 2024-03-26 | 7.74 | 7.84 | 7.59 | 7.78 | +1.04% | 328,808 | 253,665,819 |
| 2024-03-25 | 7.6 | 7.83 | 7.51 | 7.7 | +0.39% | 362,260 | 278,453,706 |
| 2024-03-22 | 7.83 | 7.83 | 7.58 | 7.67 | -1.79% | 367,512 | 281,491,332 |
| 2024-03-21 | 7.78 | 7.84 | 7.62 | 7.81 | 0% | 414,356 | 320,880,200 |
| 2024-03-20 | 7.6 | 7.86 | 7.57 | 7.81 | +2.09% | 398,623 | 308,139,036 |
| 2024-03-19 | 7.8 | 7.98 | 7.59 | 7.65 | -1.42% | 564,406 | 435,458,361 |
| 2024-03-18 | 7.5 | 7.8 | 7.42 | 7.76 | +3.33% | 544,936 | 417,205,833 |
| 2024-03-15 | 7.35 | 7.53 | 7.24 | 7.51 | +1.62% | 449,727 | 333,796,139 |
| 2024-03-14 | 7.24 | 7.42 | 7.2 | 7.39 | +2.5% | 336,839 | 247,904,000 |
| 2024-03-13 | 7.28 | 7.32 | 7.13 | 7.21 | -1.37% | 424,606 | 306,596,208 |
| 2024-03-12 | 7.45 | 7.5 | 7.2 | 7.31 | -2.66% | 584,177 | 427,738,934 |
| 2024-03-11 | 7.51 | 7.55 | 7.38 | 7.51 | -0.27% | 261,097 | 194,594,426 |
| 2024-03-08 | 7.52 | 7.62 | 7.44 | 7.53 | +0.13% | 307,588 | 231,731,885 |
| 2024-03-07 | 7.44 | 7.56 | 7.37 | 7.52 | +0.94% | 436,320 | 325,209,264 |
| 2024-03-06 | 7.66 | 7.67 | 7.38 | 7.45 | -1.84% | 444,791 | 332,631,040 |
| 2024-03-05 | 7.71 | 7.71 | 7.54 | 7.59 | -1.17% | 299,005 | 227,280,414 |
| 2024-03-04 | 7.29 | 7.76 | 7.29 | 7.68 | +6.52% | 688,568 | 523,458,882 |
| 2024-03-01 | 7.16 | 7.27 | 7.08 | 7.21 | +0.14% | 409,072 | 293,167,345 |
| 2024-02-29 | 6.85 | 7.21 | 6.83 | 7.2 | +6.04% | 699,974 | 498,130,096 |
| 2024-02-28 | 6.86 | 6.89 | 6.78 | 6.79 | -1.02% | 298,974 | 204,509,602 |
| 2024-02-27 | 6.86 | 6.88 | 6.77 | 6.86 | -0.15% | 270,745 | 184,551,023 |
| 2024-02-26 | 6.93 | 6.96 | 6.83 | 6.87 | -1.01% | 269,312 | 185,557,211 |
| 2024-02-23 | 7.14 | 7.17 | 6.9 | 6.94 | -2.53% | 361,996 | 252,968,141 |
| 2024-02-22 | 7 | 7.12 | 6.95 | 7.12 | +1.71% | 294,054 | 207,052,979 |
| 2024-02-21 | 6.97 | 7.13 | 6.92 | 7 | +0.14% | 285,378 | 201,169,947 |
| 2024-02-20 | 7.13 | 7.19 | 6.95 | 6.99 | -1.96% | 466,926 | 328,177,824 |
| 2024-02-19 | 6.77 | 7.13 | 6.77 | 7.13 | +6.42% | 501,698 | 349,824,410 |
| 2024-02-08 | 6.78 | 6.78 | 6.57 | 6.7 | -0.74% | 502,950 | 335,840,416 |
| 2024-02-07 | 6.56 | 6.75 | 6.45 | 6.75 | +3.21% | 361,993 | 241,391,922 |
| 2024-02-06 | 6.35 | 6.59 | 6.22 | 6.54 | +3.32% | 349,094 | 224,416,867 |
| 2024-02-05 | 6.34 | 6.41 | 6.2 | 6.33 | 0% | 429,029 | 271,091,415 |
| 2024-02-02 | 6.37 | 6.42 | 6.16 | 6.33 | -0.63% | 461,242 | 291,045,101 |
| 2024-02-01 | 6.48 | 6.55 | 6.35 | 6.37 | -2.45% | 304,160 | 195,451,399 |
| 2024-01-31 | 6.56 | 6.66 | 6.49 | 6.53 | 0% | 320,500 | 210,720,305 |
| 2024-01-30 | 6.67 | 6.75 | 6.51 | 6.53 | -2.68% | 307,707 | 203,123,038 |
| 2024-01-29 | 6.75 | 6.88 | 6.68 | 6.71 | -0.45% | 311,939 | 211,711,332 |
| 2024-01-26 | 6.6 | 6.8 | 6.54 | 6.74 | +1.81% | 449,261 | 301,100,278 |
| 2024-01-25 | 6.52 | 6.64 | 6.48 | 6.62 | +1.85% | 332,698 | 218,742,828 |
| 2024-01-24 | 6.41 | 6.55 | 6.31 | 6.5 | +1.88% | 311,433 | 200,697,273 |
| 2024-01-23 | 6.28 | 6.45 | 6.21 | 6.38 | +1.27% | 294,744 | 186,781,318 |
| 2024-01-22 | 6.46 | 6.48 | 6.24 | 6.3 | -2.02% | 370,181 | 235,355,986 |
| 2024-01-19 | 6.58 | 6.58 | 6.37 | 6.43 | -2.28% | 413,486 | 266,297,479 |
| 2024-01-18 | 6.58 | 6.62 | 6.43 | 6.58 | 0% | 496,483 | 324,242,264 |
| 2024-01-17 | 6.72 | 6.75 | 6.57 | 6.58 | -2.08% | 360,986 | 240,111,283 |
| 2024-01-16 | 6.61 | 6.72 | 6.58 | 6.72 | +0.75% | 442,969 | 294,854,245 |
| 2024-01-15 | 6.46 | 6.82 | 6.46 | 6.67 | +3.41% | 757,902 | 507,135,692 |
| 2024-01-12 | 6.4 | 6.6 | 6.4 | 6.45 | +1.26% | 415,644 | 269,023,668 |
| 2024-01-11 | 6.24 | 6.4 | 6.22 | 6.37 | +1.76% | 377,490 | 239,204,844 |
| 2024-01-10 | 6.27 | 6.34 | 6.22 | 6.26 | -0.16% | 304,096 | 191,007,358 |
| 2024-01-09 | 6.41 | 6.46 | 6.21 | 6.27 | -3.39% | 577,960 | 364,103,493 |
| 2024-01-08 | 6.52 | 6.57 | 6.4 | 6.49 | +0.46% | 472,777 | 306,992,964 |
| 2024-01-05 | 6.4 | 6.58 | 6.39 | 6.46 | 0% | 658,645 | 427,837,048 |
| 2024-01-04 | 6.37 | 6.54 | 6.33 | 6.46 | +2.22% | 785,248 | 506,184,117 |
| 2024-01-03 | 6.08 | 6.38 | 6.03 | 6.32 | +4.46% | 867,323 | 543,015,133 |
| 2024-01-02 | 5.92 | 6.08 | 5.92 | 6.05 | +2.89% | 574,645 | 345,613,792 |
| 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：