股票概览
9.39
+0.32%
+0.03
9.36
开盘价
9.47
最高价
9.31
最低价
39,360
成交量
数据更新至: 2024-05-20
技术指标
9.50
MA5 (5日均线)
9.69
MA10 (10日均线)
9.78
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 | 9.36 | 9.47 | 9.31 | 9.39 | +0.32% | 39,360 | 36,956,345 |
| 2024-05-17 | 9.21 | 9.38 | 9.21 | 9.36 | +0.86% | 46,028 | 42,782,491 |
| 2024-05-16 | 9.56 | 9.65 | 9.23 | 9.28 | -2.32% | 86,521 | 81,335,757 |
| 2024-05-15 | 9.91 | 9.94 | 9.33 | 9.5 | -4.71% | 92,999 | 89,211,361 |
| 2024-05-14 | 10.07 | 10.25 | 9.88 | 9.97 | -0.8% | 80,536 | 80,501,042 |
| 2024-05-13 | 9.9 | 10.06 | 9.75 | 10.05 | -0.59% | 96,539 | 95,865,718 |
| 2024-05-10 | 9.8 | 10.24 | 9.68 | 10.11 | +3.06% | 157,436 | 157,579,322 |
| 2024-05-09 | 9.6 | 9.88 | 9.6 | 9.81 | +3.15% | 79,855 | 77,783,737 |
| 2024-05-08 | 9.86 | 9.86 | 9.51 | 9.51 | -3.84% | 87,007 | 84,105,571 |
| 2024-05-07 | 10 | 10.01 | 9.82 | 9.89 | -1.3% | 97,014 | 96,048,292 |
| 2024-05-06 | 9.61 | 10.09 | 9.61 | 10.02 | +4.92% | 170,422 | 169,089,645 |
| 2024-04-30 | 9.66 | 9.79 | 9.27 | 9.55 | -1.65% | 115,247 | 109,846,005 |
| 2024-04-29 | 9.45 | 9.71 | 9.25 | 9.71 | +1.36% | 114,200 | 108,733,684 |
| 2024-04-26 | 9.56 | 9.7 | 9.4 | 9.58 | -2.24% | 141,057 | 134,440,589 |
| 2024-04-25 | 9.99 | 10 | 9.6 | 9.8 | -3.73% | 168,534 | 164,717,850 |
| 2024-04-24 | 10.02 | 10.45 | 9.81 | 10.18 | -0.39% | 214,909 | 217,899,642 |
| 2024-04-23 | 9.72 | 10.32 | 9.65 | 10.22 | +2.71% | 274,824 | 275,474,332 |
| 2024-04-22 | 9.67 | 10.38 | 9.51 | 9.95 | +2.05% | 251,280 | 252,195,291 |
| 2024-04-19 | 9.65 | 10.4 | 9.65 | 9.75 | -2.99% | 287,730 | 285,479,401 |
| 2024-04-18 | 9.01 | 10.05 | 8.51 | 10.05 | +9.96% | 225,109 | 213,021,809 |
| 2024-04-17 | 8.25 | 9.49 | 8.25 | 9.14 | 0% | 243,153 | 214,766,960 |
| 2024-04-16 | 10.65 | 10.96 | 9.14 | 9.14 | -9.95% | 324,726 | 324,218,538 |
| 2024-04-15 | 9.23 | 10.15 | 9.23 | 10.15 | +9.97% | 248,530 | 250,731,069 |
| 2024-04-12 | 9.92 | 10.25 | 9.12 | 9.23 | -3.55% | 249,126 | 238,202,058 |
| 2024-04-11 | 8.68 | 9.57 | 8.55 | 9.57 | +10% | 228,494 | 215,640,168 |
| 2024-04-10 | 8.8 | 9.01 | 8.62 | 8.7 | -0.68% | 34,857 | 30,645,178 |
| 2024-04-09 | 8.68 | 8.88 | 8.63 | 8.76 | +0.57% | 31,086 | 27,153,866 |
| 2024-04-08 | 9.05 | 9.06 | 8.6 | 8.71 | -4.07% | 44,949 | 39,681,691 |
| 2024-04-03 | 9.09 | 9.16 | 8.94 | 9.08 | -0.77% | 33,971 | 30,734,798 |
| 2024-04-02 | 9.2 | 9.43 | 9.07 | 9.15 | -0.44% | 39,941 | 36,703,271 |
| 2024-04-01 | 9.08 | 9.23 | 9.06 | 9.19 | +1.77% | 39,733 | 36,435,611 |
| 2024-03-29 | 8.99 | 9.13 | 8.9 | 9.03 | +0.33% | 38,631 | 34,795,866 |
| 2024-03-28 | 9.01 | 9.34 | 8.91 | 9 | -0.11% | 58,651 | 53,581,026 |
| 2024-03-27 | 9.07 | 9.31 | 9 | 9.01 | -1.64% | 36,601 | 33,424,156 |
| 2024-03-26 | 9.08 | 9.49 | 9.03 | 9.16 | +1.22% | 53,034 | 48,845,542 |
| 2024-03-25 | 9.47 | 9.55 | 9.05 | 9.05 | -4.74% | 65,507 | 60,532,579 |
| 2024-03-22 | 9.79 | 9.89 | 9.45 | 9.5 | -3.55% | 80,611 | 77,294,780 |
| 2024-03-21 | 9.92 | 10.68 | 9.73 | 9.85 | -0.51% | 121,006 | 122,720,565 |
| 2024-03-20 | 9.55 | 9.93 | 9.51 | 9.9 | +3.23% | 73,315 | 71,951,044 |
| 2024-03-19 | 9.6 | 9.86 | 9.53 | 9.59 | -0.83% | 54,815 | 53,061,800 |
| 2024-03-18 | 9.49 | 9.76 | 9.4 | 9.67 | +1.04% | 73,053 | 70,072,861 |
| 2024-03-15 | 8.93 | 9.6 | 8.91 | 9.57 | +5.75% | 89,527 | 84,272,907 |
| 2024-03-14 | 9.26 | 9.37 | 8.91 | 9.05 | -2.79% | 63,622 | 58,143,980 |
| 2024-03-13 | 8.85 | 9.47 | 8.82 | 9.31 | +4.37% | 106,823 | 98,404,279 |
| 2024-03-12 | 8.85 | 9.09 | 8.73 | 8.92 | +0.56% | 77,524 | 68,824,975 |
| 2024-03-11 | 8.56 | 8.98 | 8.56 | 8.87 | +0.45% | 94,952 | 83,276,224 |
| 2024-03-08 | 8.35 | 8.9 | 8.16 | 8.83 | +4.37% | 154,589 | 134,027,800 |
| 2024-03-07 | 8.07 | 8.75 | 8.02 | 8.46 | +5.49% | 143,607 | 120,173,921 |
| 2024-03-06 | 7.8 | 8.1 | 7.77 | 8.02 | +2.56% | 37,737 | 30,035,317 |
| 2024-03-05 | 8 | 8.05 | 7.8 | 7.82 | -3.58% | 42,452 | 33,581,407 |
| 2024-03-04 | 8.15 | 8.26 | 7.92 | 8.11 | -0.12% | 41,830 | 33,732,955 |
| 2024-03-01 | 7.91 | 8.14 | 7.91 | 8.12 | +2.65% | 53,375 | 43,096,489 |
| 2024-02-29 | 7.47 | 7.91 | 7.39 | 7.91 | +4.49% | 73,137 | 56,994,997 |
| 2024-02-28 | 8.3 | 8.39 | 7.54 | 7.57 | -9.23% | 116,830 | 94,299,834 |
| 2024-02-27 | 8.27 | 8.35 | 8.11 | 8.34 | 0% | 91,305 | 75,396,395 |
| 2024-02-26 | 8.26 | 8.48 | 8.15 | 8.34 | +2.96% | 124,240 | 103,198,603 |
| 2024-02-23 | 8.04 | 8.3 | 7.81 | 8.1 | +0.25% | 134,205 | 107,583,265 |
| 2024-02-22 | 7.62 | 8.4 | 7.55 | 8.08 | +5.76% | 143,974 | 117,279,093 |
| 2024-02-21 | 7.25 | 7.73 | 7.22 | 7.64 | +4.09% | 59,825 | 45,044,569 |
| 2024-02-20 | 7.24 | 7.34 | 7.05 | 7.34 | +1.38% | 51,722 | 37,220,134 |
| 2024-02-19 | 6.98 | 7.29 | 6.86 | 7.24 | +6.47% | 80,737 | 57,616,077 |
| 2024-02-08 | 6.13 | 6.8 | 6.03 | 6.8 | +9.85% | 97,872 | 62,955,466 |
| 2024-02-07 | 6.63 | 6.72 | 5.99 | 6.19 | -6.92% | 98,296 | 62,936,105 |
| 2024-02-06 | 6.5 | 6.88 | 5.9 | 6.65 | +2.15% | 67,049 | 43,158,259 |
| 2024-02-05 | 7.2 | 7.2 | 6.49 | 6.51 | -9.71% | 72,349 | 48,184,874 |
| 2024-02-02 | 7.51 | 7.84 | 6.95 | 7.21 | -3.99% | 51,802 | 37,900,842 |
| 2024-02-01 | 7.67 | 7.71 | 7.35 | 7.51 | -2.47% | 37,576 | 28,282,502 |
| 2024-01-31 | 8.11 | 8.15 | 7.62 | 7.7 | -5.17% | 53,173 | 41,713,015 |
| 2024-01-30 | 8.32 | 8.45 | 8.12 | 8.12 | -2.87% | 30,046 | 24,838,290 |
| 2024-01-29 | 8.79 | 8.8 | 8.35 | 8.36 | -3.91% | 39,019 | 33,164,619 |
| 2024-01-26 | 8.63 | 8.88 | 8.63 | 8.7 | -0.23% | 41,119 | 35,976,560 |
| 2024-01-25 | 8.53 | 8.73 | 8.39 | 8.72 | +2.83% | 59,439 | 51,165,619 |
| 2024-01-24 | 8.22 | 8.48 | 8.05 | 8.48 | +3.16% | 58,378 | 48,517,547 |
| 2024-01-23 | 8.27 | 8.36 | 8.04 | 8.22 | -2.03% | 56,171 | 45,851,181 |
| 2024-01-22 | 9.07 | 9.15 | 8.25 | 8.39 | -8% | 59,450 | 51,466,810 |
| 2024-01-19 | 9.3 | 9.35 | 9.09 | 9.12 | -2.46% | 40,757 | 37,375,792 |
| 2024-01-18 | 9.51 | 9.55 | 9.06 | 9.35 | -1.99% | 63,193 | 58,556,277 |
| 2024-01-17 | 9.75 | 9.85 | 9.53 | 9.54 | -2.45% | 49,250 | 47,808,877 |
| 2024-01-16 | 10.25 | 10.29 | 9.61 | 9.78 | -4.59% | 77,246 | 75,935,140 |
| 2024-01-15 | 10.23 | 10.28 | 10.11 | 10.25 | -0.49% | 39,712 | 40,524,446 |
| 2024-01-12 | 10.6 | 10.72 | 10.23 | 10.3 | -3.1% | 61,847 | 64,320,886 |
| 2024-01-11 | 10.5 | 10.65 | 10.31 | 10.63 | +1.14% | 70,923 | 74,663,651 |
| 2024-01-10 | 10.89 | 10.89 | 10.5 | 10.51 | -3.58% | 75,919 | 80,537,209 |
| 2024-01-09 | 10.58 | 11.1 | 10.58 | 10.9 | +1.77% | 102,066 | 110,878,902 |
| 2024-01-08 | 10.61 | 10.83 | 10.55 | 10.71 | +0.94% | 82,946 | 88,761,425 |
| 2024-01-05 | 10.85 | 10.89 | 10.47 | 10.61 | -2.84% | 83,342 | 88,792,925 |
| 2024-01-04 | 10.98 | 11.05 | 10.78 | 10.92 | +0.09% | 112,204 | 122,412,826 |
| 2024-01-03 | 10.99 | 11.18 | 10.76 | 10.91 | -1.27% | 135,910 | 148,512,964 |
| 2024-01-02 | 11.23 | 11.54 | 11 | 11.05 | +0.09% | 253,442 | 283,704,432 |
| 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：