股票概览
9.62
-2.34%
-0.23
9.91
开盘价
10.48
最高价
9.35
最低价
422,189
成交量
数据更新至: 2024-05-20
技术指标
9.12
MA5 (5日均线)
8.72
MA10 (10日均线)
8.11
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 | 9.91 | 10.48 | 9.35 | 9.62 | -2.34% | 422,189 | 419,857,059 |
| 2024-05-17 | 8.58 | 9.85 | 8.58 | 9.85 | +10.06% | 308,689 | 287,474,087 |
| 2024-05-16 | 9.5 | 9.89 | 8.72 | 8.95 | -0.44% | 394,119 | 374,778,988 |
| 2024-05-15 | 8.26 | 8.99 | 8.05 | 8.99 | +10.04% | 122,644 | 107,228,484 |
| 2024-05-14 | 7.97 | 8.23 | 7.96 | 8.17 | +2.51% | 49,038 | 39,965,484 |
| 2024-05-13 | 8.18 | 8.24 | 7.92 | 7.97 | -3.28% | 66,267 | 53,223,022 |
| 2024-05-10 | 8.47 | 8.54 | 8.18 | 8.24 | -3.74% | 87,512 | 72,748,141 |
| 2024-05-09 | 8.36 | 8.77 | 8.35 | 8.56 | +1.42% | 106,722 | 90,523,936 |
| 2024-05-08 | 8.37 | 8.62 | 8.27 | 8.44 | +0.84% | 84,412 | 71,109,675 |
| 2024-05-07 | 8.27 | 8.39 | 8.24 | 8.37 | +0.36% | 55,307 | 45,934,301 |
| 2024-05-06 | 8.22 | 8.39 | 8.01 | 8.34 | +4.64% | 72,492 | 59,663,803 |
| 2024-04-30 | 7.96 | 8.11 | 7.8 | 7.97 | +0.76% | 59,184 | 46,998,410 |
| 2024-04-29 | 7.52 | 7.98 | 7.51 | 7.91 | +5.05% | 72,034 | 56,024,421 |
| 2024-04-26 | 7.82 | 7.89 | 7.4 | 7.53 | +0.13% | 78,431 | 59,218,786 |
| 2024-04-25 | 7.18 | 7.53 | 7.18 | 7.52 | +4.74% | 69,020 | 51,095,174 |
| 2024-04-24 | 7.16 | 7.34 | 7.14 | 7.18 | +0.7% | 49,978 | 36,224,467 |
| 2024-04-23 | 6.87 | 7.19 | 6.87 | 7.13 | +2.3% | 45,204 | 32,118,917 |
| 2024-04-22 | 7.19 | 7.3 | 6.91 | 6.97 | -2.79% | 61,606 | 43,358,255 |
| 2024-04-19 | 7.23 | 7.39 | 7.02 | 7.17 | -1.38% | 60,682 | 43,605,528 |
| 2024-04-18 | 7.17 | 7.48 | 7.11 | 7.27 | +1.39% | 94,349 | 68,519,105 |
| 2024-04-17 | 6.38 | 7.33 | 6.38 | 7.17 | +3.76% | 113,041 | 80,268,345 |
| 2024-04-16 | 7.22 | 7.33 | 6.91 | 6.91 | -10.03% | 30,217 | 21,043,230 |
| 2024-04-15 | 8.49 | 8.5 | 7.68 | 7.68 | -9.96% | 104,428 | 81,750,156 |
| 2024-04-12 | 8.87 | 8.92 | 8.47 | 8.53 | -3.94% | 97,638 | 84,144,242 |
| 2024-04-11 | 8.8 | 9.1 | 8.6 | 8.88 | -3.69% | 135,222 | 120,340,271 |
| 2024-04-10 | 8.6 | 9.49 | 8.55 | 9.22 | +5.01% | 194,281 | 172,866,461 |
| 2024-04-09 | 8.36 | 9.3 | 8.36 | 8.78 | +3.91% | 159,781 | 140,651,372 |
| 2024-04-08 | 8.83 | 9.65 | 8.45 | 8.45 | -3.65% | 188,679 | 169,403,465 |
| 2024-04-03 | 8.61 | 8.78 | 8.38 | 8.77 | +1.39% | 72,251 | 62,025,399 |
| 2024-04-02 | 8.52 | 8.68 | 8.47 | 8.65 | +1.17% | 69,588 | 59,759,341 |
| 2024-04-01 | 8.35 | 8.55 | 8.3 | 8.55 | +2.52% | 62,169 | 52,519,694 |
| 2024-03-29 | 8.1 | 8.37 | 8.05 | 8.34 | +3.47% | 70,310 | 58,091,037 |
| 2024-03-28 | 7.83 | 8.15 | 7.82 | 8.06 | +3.07% | 54,717 | 44,008,785 |
| 2024-03-27 | 8.15 | 8.16 | 7.8 | 7.82 | -3.46% | 56,468 | 45,119,393 |
| 2024-03-26 | 8.08 | 8.21 | 7.92 | 8.1 | +0.37% | 51,016 | 41,187,285 |
| 2024-03-25 | 8.3 | 8.38 | 8 | 8.07 | -3.35% | 64,681 | 53,170,337 |
| 2024-03-22 | 8.38 | 8.52 | 8.28 | 8.35 | -0.6% | 76,478 | 64,208,621 |
| 2024-03-21 | 8.41 | 8.57 | 8.21 | 8.4 | +0.24% | 79,668 | 66,715,569 |
| 2024-03-20 | 8.3 | 8.41 | 8.14 | 8.38 | +1.09% | 77,732 | 64,637,723 |
| 2024-03-19 | 8.09 | 8.32 | 8.06 | 8.29 | +2.22% | 91,808 | 75,219,531 |
| 2024-03-18 | 7.93 | 8.11 | 7.87 | 8.11 | +2.4% | 85,694 | 68,795,785 |
| 2024-03-15 | 7.66 | 7.94 | 7.6 | 7.92 | +3.13% | 103,268 | 80,780,140 |
| 2024-03-14 | 7.69 | 7.78 | 7.54 | 7.68 | -0.52% | 64,726 | 49,771,386 |
| 2024-03-13 | 7.79 | 7.81 | 7.62 | 7.72 | -1.03% | 85,853 | 66,208,137 |
| 2024-03-12 | 7.75 | 7.83 | 7.52 | 7.8 | +0.65% | 118,103 | 90,698,562 |
| 2024-03-11 | 7.7 | 7.75 | 7.55 | 7.75 | -0.77% | 117,892 | 90,468,276 |
| 2024-03-08 | 7.99 | 8.02 | 7.6 | 7.81 | -3.94% | 201,106 | 156,233,818 |
| 2024-03-07 | 7.48 | 8.13 | 7.42 | 8.13 | +10.01% | 89,249 | 71,145,956 |
| 2024-03-06 | 7.2 | 7.46 | 7.2 | 7.39 | +2.5% | 49,148 | 36,009,672 |
| 2024-03-05 | 7.4 | 7.53 | 7.17 | 7.21 | -2.44% | 52,108 | 38,082,892 |
| 2024-03-04 | 7.47 | 7.59 | 7.25 | 7.39 | -1.07% | 60,073 | 44,361,261 |
| 2024-03-01 | 7.49 | 7.61 | 7.38 | 7.47 | +0.67% | 71,401 | 53,365,804 |
| 2024-02-29 | 7.01 | 7.49 | 7.01 | 7.42 | +2.2% | 101,710 | 74,559,034 |
| 2024-02-28 | 8.07 | 8.41 | 7.26 | 7.26 | -10.04% | 136,341 | 107,041,419 |
| 2024-02-27 | 7.69 | 8.07 | 7.56 | 8.07 | +4.94% | 74,082 | 58,648,315 |
| 2024-02-26 | 7.5 | 8.05 | 7.44 | 7.69 | +2.53% | 120,940 | 93,263,011 |
| 2024-02-23 | 7.29 | 7.56 | 7.13 | 7.5 | +4.17% | 87,471 | 64,401,924 |
| 2024-02-22 | 6.98 | 7.21 | 6.79 | 7.2 | +4.8% | 80,383 | 56,722,287 |
| 2024-02-21 | 6.57 | 7.13 | 6.5 | 6.87 | +3.78% | 103,979 | 71,893,563 |
| 2024-02-20 | 6.59 | 6.72 | 6.34 | 6.62 | +0.46% | 90,706 | 59,841,086 |
| 2024-02-19 | 6.07 | 6.59 | 6.07 | 6.59 | +8.93% | 147,922 | 94,654,546 |
| 2024-02-08 | 5.61 | 6.13 | 5.24 | 6.05 | +3.95% | 193,792 | 109,079,761 |
| 2024-02-07 | 6.53 | 6.56 | 5.82 | 5.82 | -10.05% | 162,845 | 96,035,194 |
| 2024-02-06 | 6.4 | 6.79 | 6.4 | 6.47 | -9% | 136,931 | 88,569,658 |
| 2024-02-05 | 7.73 | 7.74 | 7.11 | 7.11 | -10% | 44,893 | 32,310,722 |
| 2024-02-02 | 8.58 | 8.66 | 7.61 | 7.9 | -6.4% | 68,759 | 55,774,165 |
| 2024-02-01 | 8.64 | 9.04 | 8.3 | 8.44 | -2.54% | 80,319 | 68,516,157 |
| 2024-01-31 | 9.45 | 9.45 | 8.65 | 8.66 | -5.97% | 61,758 | 55,238,230 |
| 2024-01-30 | 9.49 | 9.66 | 9.15 | 9.21 | -3.96% | 52,563 | 49,170,087 |
| 2024-01-29 | 10.01 | 10.01 | 9.57 | 9.59 | -3.71% | 53,804 | 52,283,024 |
| 2024-01-26 | 9.82 | 10.16 | 9.75 | 9.96 | +1.43% | 58,551 | 58,519,581 |
| 2024-01-25 | 9.49 | 9.89 | 9.47 | 9.82 | +3.59% | 63,385 | 61,432,299 |
| 2024-01-24 | 9.44 | 9.72 | 9.09 | 9.48 | +0.42% | 76,839 | 72,135,482 |
| 2024-01-23 | 9.44 | 9.64 | 9.34 | 9.44 | -0.74% | 74,319 | 70,148,564 |
| 2024-01-22 | 10.25 | 10.35 | 9.46 | 9.51 | -7.22% | 86,888 | 85,707,157 |
| 2024-01-19 | 10.34 | 10.57 | 10.21 | 10.25 | -0.77% | 81,519 | 84,327,521 |
| 2024-01-18 | 10.53 | 10.7 | 10 | 10.33 | -2.27% | 129,860 | 133,518,461 |
| 2024-01-17 | 10.76 | 11 | 10.56 | 10.57 | -1.86% | 94,037 | 101,381,231 |
| 2024-01-16 | 11.11 | 11.2 | 10.56 | 10.77 | -3.49% | 131,525 | 141,639,787 |
| 2024-01-15 | 10.82 | 11.75 | 10.82 | 11.16 | +1.82% | 123,446 | 138,474,767 |
| 2024-01-12 | 11.37 | 11.37 | 10.91 | 10.96 | -4.11% | 130,488 | 144,289,737 |
| 2024-01-11 | 11.36 | 11.52 | 11.19 | 11.43 | +0.7% | 145,323 | 165,052,435 |
| 2024-01-10 | 11.6 | 12.08 | 11.33 | 11.35 | -4.14% | 230,952 | 266,852,081 |
| 2024-01-09 | 10.82 | 11.84 | 10.82 | 11.84 | +10.04% | 167,607 | 192,551,315 |
| 2024-01-08 | 11.72 | 11.77 | 10.76 | 10.76 | -9.04% | 238,706 | 263,795,862 |
| 2024-01-05 | 11.48 | 12.16 | 11.47 | 11.83 | -5.21% | 300,681 | 354,713,942 |
| 2024-01-04 | 14.25 | 14.8 | 12.48 | 12.48 | -10.02% | 462,164 | 615,854,534 |
| 2024-01-03 | 13.44 | 13.87 | 13.3 | 13.87 | +9.99% | 115,423 | 158,144,183 |
| 2024-01-02 | 11.48 | 12.61 | 11.39 | 12.61 | +10.03% | 255,122 | 309,991,976 |
| 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：