股票概览
9.37
+1.96%
+0.18
9.19
开盘价
9.38
最高价
9.15
最低价
1,186,735
成交量
数据更新至: 2024-05-20
技术指标
9.19
MA5 (5日均线)
9.17
MA10 (10日均线)
9.24
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 | 9.19 | 9.38 | 9.15 | 9.37 | +1.96% | 1,186,735 | 1,101,502,050 |
| 2024-05-17 | 9.04 | 9.24 | 9.03 | 9.19 | +1.55% | 1,005,267 | 920,840,222 |
| 2024-05-16 | 9.06 | 9.11 | 9.01 | 9.05 | -0.22% | 797,777 | 723,336,947 |
| 2024-05-15 | 9.25 | 9.32 | 9.05 | 9.07 | -2.05% | 919,572 | 840,146,200 |
| 2024-05-14 | 9.28 | 9.29 | 9.15 | 9.26 | -0.22% | 814,081 | 750,896,491 |
| 2024-05-13 | 9.13 | 9.35 | 9.12 | 9.28 | +1.31% | 1,285,228 | 1,188,057,025 |
| 2024-05-10 | 9.13 | 9.18 | 9.06 | 9.16 | +0.33% | 990,858 | 904,526,092 |
| 2024-05-09 | 9.08 | 9.14 | 8.98 | 9.13 | +0.44% | 982,879 | 891,248,590 |
| 2024-05-08 | 9.07 | 9.15 | 9.05 | 9.09 | -0.22% | 735,668 | 668,436,564 |
| 2024-05-07 | 9.23 | 9.27 | 9.06 | 9.11 | -1.19% | 1,069,242 | 976,840,812 |
| 2024-05-06 | 9.24 | 9.29 | 9.1 | 9.22 | -0.22% | 1,210,940 | 1,115,337,765 |
| 2024-04-30 | 9.05 | 9.28 | 9.05 | 9.24 | +1.54% | 1,260,836 | 1,159,562,095 |
| 2024-04-29 | 9.17 | 9.17 | 8.89 | 9.1 | -1.94% | 2,130,816 | 1,924,536,434 |
| 2024-04-26 | 9.32 | 9.4 | 9.22 | 9.28 | -0.64% | 941,555 | 874,202,400 |
| 2024-04-25 | 9.43 | 9.49 | 9.31 | 9.34 | -0.95% | 581,083 | 544,557,829 |
| 2024-04-24 | 9.17 | 9.45 | 9.15 | 9.43 | +2.84% | 1,102,094 | 1,033,119,561 |
| 2024-04-23 | 9.34 | 9.35 | 9.15 | 9.17 | -2.55% | 1,070,749 | 988,362,840 |
| 2024-04-22 | 9.53 | 9.61 | 9.25 | 9.41 | -0.21% | 1,378,765 | 1,298,124,142 |
| 2024-04-19 | 9.42 | 9.52 | 9.37 | 9.43 | -0.42% | 986,685 | 932,047,034 |
| 2024-04-18 | 9.55 | 9.74 | 9.38 | 9.47 | -1.35% | 1,360,404 | 1,295,006,322 |
| 2024-04-17 | 9.42 | 9.62 | 9.31 | 9.6 | +1.37% | 1,237,151 | 1,172,964,289 |
| 2024-04-16 | 9.52 | 9.62 | 9.29 | 9.47 | -0.94% | 1,427,643 | 1,352,049,129 |
| 2024-04-15 | 9.27 | 9.64 | 9.26 | 9.56 | +3.02% | 1,554,818 | 1,473,070,137 |
| 2024-04-12 | 9.39 | 9.45 | 9.19 | 9.28 | -1.17% | 1,013,468 | 943,392,411 |
| 2024-04-11 | 9.39 | 9.49 | 9.31 | 9.39 | -0.53% | 818,327 | 769,181,435 |
| 2024-04-10 | 9.23 | 9.57 | 9.19 | 9.44 | +1.83% | 1,461,011 | 1,376,612,311 |
| 2024-04-09 | 9.5 | 9.5 | 9.18 | 9.27 | -2.93% | 1,571,848 | 1,467,066,391 |
| 2024-04-08 | 8.88 | 9.61 | 8.86 | 9.55 | +7.18% | 2,534,577 | 2,364,784,595 |
| 2024-04-03 | 8.86 | 8.92 | 8.72 | 8.91 | +0.22% | 1,027,632 | 906,974,595 |
| 2024-04-02 | 8.86 | 8.98 | 8.83 | 8.89 | +0.11% | 780,487 | 695,210,736 |
| 2024-04-01 | 9.2 | 9.22 | 8.85 | 8.88 | -3.37% | 1,506,416 | 1,354,452,634 |
| 2024-03-29 | 8.93 | 9.2 | 8.92 | 9.19 | +2.68% | 1,111,041 | 1,013,667,424 |
| 2024-03-28 | 8.82 | 8.97 | 8.75 | 8.95 | +0.9% | 861,445 | 764,346,044 |
| 2024-03-27 | 8.82 | 8.95 | 8.77 | 8.87 | +0.57% | 851,702 | 755,255,363 |
| 2024-03-26 | 8.81 | 8.85 | 8.69 | 8.82 | +0.34% | 908,654 | 796,571,283 |
| 2024-03-25 | 8.84 | 8.9 | 8.76 | 8.79 | -0.57% | 910,039 | 803,942,530 |
| 2024-03-22 | 8.68 | 8.88 | 8.66 | 8.84 | +1.96% | 1,337,795 | 1,173,152,814 |
| 2024-03-21 | 8.62 | 8.7 | 8.55 | 8.67 | +0.58% | 1,016,577 | 876,645,264 |
| 2024-03-20 | 8.51 | 8.7 | 8.43 | 8.62 | +1.29% | 1,327,867 | 1,140,356,001 |
| 2024-03-19 | 8.68 | 8.68 | 8.5 | 8.51 | -1.96% | 1,021,701 | 875,366,712 |
| 2024-03-18 | 8.54 | 8.74 | 8.51 | 8.68 | +1.52% | 1,139,445 | 985,296,413 |
| 2024-03-15 | 8.64 | 8.71 | 8.52 | 8.55 | -1.38% | 1,287,085 | 1,104,831,027 |
| 2024-03-14 | 8.68 | 8.74 | 8.6 | 8.67 | -0.23% | 955,836 | 828,101,952 |
| 2024-03-13 | 8.6 | 8.71 | 8.57 | 8.69 | +0.35% | 969,464 | 839,574,873 |
| 2024-03-12 | 8.95 | 8.99 | 8.52 | 8.66 | -3.56% | 2,137,417 | 1,865,444,506 |
| 2024-03-11 | 9.3 | 9.36 | 8.9 | 8.98 | -3.13% | 1,806,613 | 1,633,144,953 |
| 2024-03-08 | 9.02 | 9.28 | 9.01 | 9.27 | +2.77% | 1,288,216 | 1,180,171,991 |
| 2024-03-07 | 8.94 | 9.11 | 8.92 | 9.02 | +0.56% | 768,941 | 693,220,068 |
| 2024-03-06 | 9.03 | 9.12 | 8.93 | 8.97 | -0.44% | 957,487 | 863,108,504 |
| 2024-03-05 | 8.95 | 9.11 | 8.88 | 9.01 | +0.56% | 1,198,504 | 1,075,131,776 |
| 2024-03-04 | 8.52 | 8.98 | 8.51 | 8.96 | +4.8% | 1,355,970 | 1,190,965,392 |
| 2024-03-01 | 8.65 | 8.73 | 8.53 | 8.55 | -1.5% | 885,032 | 760,319,891 |
| 2024-02-29 | 8.45 | 8.72 | 8.45 | 8.68 | +2.12% | 1,062,870 | 913,593,316 |
| 2024-02-28 | 8.47 | 8.61 | 8.36 | 8.5 | +0.12% | 1,181,181 | 1,003,031,160 |
| 2024-02-27 | 8.43 | 8.58 | 8.37 | 8.49 | +0.24% | 1,076,950 | 911,459,180 |
| 2024-02-26 | 8.76 | 8.78 | 8.45 | 8.47 | -3.31% | 1,437,317 | 1,229,941,802 |
| 2024-02-23 | 8.79 | 8.91 | 8.71 | 8.76 | -0.34% | 964,674 | 848,693,234 |
| 2024-02-22 | 8.67 | 8.81 | 8.63 | 8.79 | +1.27% | 829,050 | 724,616,000 |
| 2024-02-21 | 8.8 | 8.88 | 8.63 | 8.68 | -1.36% | 1,170,239 | 1,021,231,640 |
| 2024-02-20 | 8.62 | 8.96 | 8.6 | 8.8 | +2.09% | 1,345,203 | 1,183,803,062 |
| 2024-02-19 | 8.22 | 8.62 | 8.18 | 8.62 | +4.87% | 1,477,406 | 1,249,765,746 |
| 2024-02-08 | 8.2 | 8.24 | 8.02 | 8.22 | +0.37% | 1,336,097 | 1,087,639,162 |
| 2024-02-07 | 8.33 | 8.34 | 8.09 | 8.19 | -1.92% | 1,600,646 | 1,309,268,705 |
| 2024-02-06 | 8.33 | 8.47 | 8.24 | 8.35 | -0.12% | 1,357,717 | 1,134,161,404 |
| 2024-02-05 | 8.23 | 8.42 | 8.17 | 8.36 | +1.21% | 1,517,878 | 1,263,690,970 |
| 2024-02-02 | 8.2 | 8.4 | 8.09 | 8.26 | +0.73% | 1,180,143 | 974,399,921 |
| 2024-02-01 | 8.24 | 8.33 | 8.17 | 8.2 | -1.09% | 928,241 | 765,713,236 |
| 2024-01-31 | 8.25 | 8.42 | 8.24 | 8.29 | -0.12% | 1,012,281 | 843,698,863 |
| 2024-01-30 | 8.23 | 8.45 | 8.2 | 8.3 | +0.24% | 1,080,160 | 903,209,922 |
| 2024-01-29 | 8.25 | 8.45 | 8.18 | 8.28 | +0.24% | 1,193,560 | 997,763,005 |
| 2024-01-26 | 8.19 | 8.28 | 8.1 | 8.26 | +0.24% | 1,010,622 | 827,635,144 |
| 2024-01-25 | 7.98 | 8.24 | 7.98 | 8.24 | +3.26% | 1,231,680 | 1,004,626,421 |
| 2024-01-24 | 7.78 | 8.02 | 7.74 | 7.98 | +2.84% | 1,072,499 | 847,764,076 |
| 2024-01-23 | 7.69 | 7.79 | 7.55 | 7.76 | +0.65% | 713,562 | 548,376,204 |
| 2024-01-22 | 7.89 | 7.95 | 7.65 | 7.71 | -2.28% | 929,666 | 725,722,426 |
| 2024-01-19 | 7.91 | 7.98 | 7.86 | 7.89 | -0.63% | 647,254 | 512,313,261 |
| 2024-01-18 | 7.93 | 7.97 | 7.69 | 7.94 | -0.13% | 1,149,574 | 900,640,893 |
| 2024-01-17 | 7.96 | 8.07 | 7.94 | 7.95 | -0.25% | 827,789 | 663,728,412 |
| 2024-01-16 | 7.95 | 7.97 | 7.86 | 7.97 | +0.13% | 691,788 | 547,561,699 |
| 2024-01-15 | 7.97 | 8.1 | 7.94 | 7.96 | -0.13% | 642,440 | 514,039,082 |
| 2024-01-12 | 7.87 | 8.01 | 7.85 | 7.97 | +1.14% | 829,641 | 658,798,213 |
| 2024-01-11 | 7.96 | 7.97 | 7.84 | 7.88 | -1.25% | 954,775 | 753,689,797 |
| 2024-01-10 | 7.99 | 8.04 | 7.87 | 7.98 | -0.25% | 1,014,455 | 806,740,917 |
| 2024-01-09 | 7.95 | 8.04 | 7.85 | 8 | +0.88% | 892,480 | 711,037,592 |
| 2024-01-08 | 7.91 | 7.99 | 7.9 | 7.93 | 0% | 844,275 | 670,987,540 |
| 2024-01-05 | 7.96 | 8.03 | 7.85 | 7.93 | -0.5% | 1,075,551 | 854,900,773 |
| 2024-01-04 | 7.92 | 7.99 | 7.83 | 7.97 | +0.25% | 1,009,724 | 798,121,925 |
| 2024-01-03 | 7.69 | 7.97 | 7.66 | 7.95 | +3.52% | 1,683,905 | 1,326,188,318 |
| 2024-01-02 | 7.51 | 7.77 | 7.51 | 7.68 | +2.4% | 921,641 | 706,366,980 |
| 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：