股票概览
9.32
-1.27%
-0.12
9.39
开盘价
9.48
最高价
9.25
最低价
51,868
成交量
数据更新至: 2024-05-20
技术指标
9.46
MA5 (5日均线)
9.62
MA10 (10日均线)
9.30
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 | 9.39 | 9.48 | 9.25 | 9.32 | -1.27% | 51,868 | 48,512,678 |
| 2024-05-17 | 9.51 | 9.54 | 9.35 | 9.44 | -0.42% | 33,128 | 31,215,085 |
| 2024-05-16 | 9.52 | 9.59 | 9.44 | 9.48 | 0% | 32,340 | 30,745,895 |
| 2024-05-15 | 9.61 | 9.65 | 9.45 | 9.48 | -0.84% | 24,491 | 23,371,988 |
| 2024-05-14 | 9.55 | 9.72 | 9.55 | 9.56 | +0.1% | 26,316 | 25,353,896 |
| 2024-05-13 | 9.71 | 9.78 | 9.52 | 9.55 | -1.65% | 40,723 | 39,272,773 |
| 2024-05-10 | 9.88 | 9.99 | 9.7 | 9.71 | -2.22% | 48,208 | 47,128,858 |
| 2024-05-09 | 9.84 | 10.05 | 9.78 | 9.93 | +0.81% | 45,512 | 45,265,527 |
| 2024-05-08 | 9.84 | 10.09 | 9.76 | 9.85 | +0.1% | 64,665 | 64,041,323 |
| 2024-05-07 | 9.86 | 9.92 | 9.76 | 9.84 | 0% | 50,326 | 49,437,809 |
| 2024-05-06 | 9.49 | 9.91 | 9.47 | 9.84 | +4.79% | 99,339 | 96,890,813 |
| 2024-04-30 | 9.21 | 9.43 | 9.16 | 9.39 | +1.84% | 52,800 | 49,227,989 |
| 2024-04-29 | 9 | 9.24 | 8.92 | 9.22 | +1.99% | 40,218 | 36,886,671 |
| 2024-04-26 | 8.95 | 9.08 | 8.92 | 9.04 | +0.44% | 31,770 | 28,627,074 |
| 2024-04-25 | 8.73 | 9.08 | 8.7 | 9 | +2.97% | 55,304 | 49,481,196 |
| 2024-04-24 | 8.76 | 8.79 | 8.66 | 8.74 | +0.11% | 29,751 | 25,909,293 |
| 2024-04-23 | 8.64 | 8.81 | 8.55 | 8.73 | +0.92% | 27,047 | 23,451,968 |
| 2024-04-22 | 8.6 | 8.74 | 8.39 | 8.65 | +0.23% | 36,783 | 31,598,384 |
| 2024-04-19 | 8.64 | 8.78 | 8.54 | 8.63 | -0.35% | 19,559 | 16,944,930 |
| 2024-04-18 | 8.68 | 8.84 | 8.57 | 8.66 | -0.35% | 34,868 | 30,473,991 |
| 2024-04-17 | 8.28 | 8.7 | 8.28 | 8.69 | +6.11% | 46,665 | 40,034,733 |
| 2024-04-16 | 8.6 | 8.66 | 8.14 | 8.19 | -4.77% | 48,655 | 40,478,000 |
| 2024-04-15 | 8.9 | 9 | 8.47 | 8.6 | -3.37% | 58,688 | 51,000,778 |
| 2024-04-12 | 9.14 | 9.17 | 8.87 | 8.9 | -2.2% | 44,066 | 39,632,887 |
| 2024-04-11 | 9.15 | 9.26 | 9.07 | 9.1 | -1.19% | 43,180 | 39,523,840 |
| 2024-04-10 | 9.38 | 9.5 | 9.18 | 9.21 | -2.44% | 51,649 | 48,160,690 |
| 2024-04-09 | 9.03 | 9.44 | 9.01 | 9.44 | +4.42% | 60,776 | 56,372,308 |
| 2024-04-08 | 9.39 | 9.39 | 9.03 | 9.04 | -3.83% | 52,405 | 48,022,292 |
| 2024-04-03 | 9.3 | 9.45 | 9.16 | 9.4 | +0.86% | 49,784 | 46,424,476 |
| 2024-04-02 | 9.38 | 9.41 | 9.24 | 9.32 | -0.96% | 52,735 | 49,082,756 |
| 2024-04-01 | 9.2 | 9.41 | 9.12 | 9.41 | +2.28% | 67,331 | 62,282,746 |
| 2024-03-29 | 9.11 | 9.35 | 8.9 | 9.2 | +1.1% | 97,935 | 89,198,870 |
| 2024-03-28 | 9.23 | 9.32 | 8.91 | 9.1 | -2.05% | 145,220 | 132,100,051 |
| 2024-03-27 | 9.12 | 9.94 | 9.1 | 9.29 | +2.77% | 171,409 | 164,811,663 |
| 2024-03-26 | 8.95 | 9.08 | 8.79 | 9.04 | +1.35% | 36,661 | 32,777,767 |
| 2024-03-25 | 9.14 | 9.21 | 8.92 | 8.92 | -3.04% | 32,457 | 29,386,841 |
| 2024-03-22 | 9.32 | 9.4 | 9.12 | 9.2 | -1.81% | 34,964 | 32,191,155 |
| 2024-03-21 | 9.42 | 9.48 | 9.28 | 9.37 | -0.43% | 33,444 | 31,326,076 |
| 2024-03-20 | 9.48 | 9.55 | 9.31 | 9.41 | -0.74% | 46,740 | 43,926,144 |
| 2024-03-19 | 9.22 | 9.57 | 9.22 | 9.48 | +2.49% | 76,580 | 72,360,632 |
| 2024-03-18 | 9.16 | 9.25 | 9.06 | 9.25 | +2.21% | 44,110 | 40,488,417 |
| 2024-03-15 | 8.99 | 9.08 | 8.92 | 9.05 | +0.56% | 27,464 | 24,706,643 |
| 2024-03-14 | 9.08 | 9.2 | 8.92 | 9 | -0.55% | 31,214 | 28,260,738 |
| 2024-03-13 | 9.09 | 9.1 | 8.96 | 9.05 | -0.33% | 25,400 | 22,914,725 |
| 2024-03-12 | 8.9 | 9.1 | 8.9 | 9.08 | +2.25% | 41,515 | 37,548,901 |
| 2024-03-11 | 8.64 | 8.89 | 8.58 | 8.88 | +2.66% | 33,014 | 28,945,854 |
| 2024-03-08 | 8.6 | 8.71 | 8.54 | 8.65 | +0.23% | 24,853 | 21,395,070 |
| 2024-03-07 | 8.75 | 8.85 | 8.61 | 8.63 | -1.37% | 30,640 | 26,684,471 |
| 2024-03-06 | 8.76 | 8.86 | 8.63 | 8.75 | -0.46% | 29,431 | 25,740,276 |
| 2024-03-05 | 9.02 | 9.02 | 8.76 | 8.79 | -2.33% | 36,909 | 32,611,910 |
| 2024-03-04 | 9.01 | 9.17 | 8.91 | 9 | +0.11% | 41,826 | 37,591,834 |
| 2024-03-01 | 9 | 9.05 | 8.88 | 8.99 | -0.44% | 44,159 | 39,576,436 |
| 2024-02-29 | 8.87 | 9.05 | 8.77 | 9.03 | +1.92% | 46,832 | 41,887,494 |
| 2024-02-28 | 9.39 | 9.56 | 8.84 | 8.86 | -5.54% | 66,018 | 60,658,286 |
| 2024-02-27 | 9.27 | 9.38 | 9.17 | 9.38 | +1.52% | 36,279 | 33,577,782 |
| 2024-02-26 | 9.24 | 9.39 | 9.12 | 9.24 | -0.11% | 38,246 | 35,389,958 |
| 2024-02-23 | 9.09 | 9.27 | 9.03 | 9.25 | +1.54% | 34,334 | 31,374,729 |
| 2024-02-22 | 8.93 | 9.12 | 8.93 | 9.11 | +1.11% | 32,743 | 29,730,765 |
| 2024-02-21 | 8.81 | 9.12 | 8.78 | 9.01 | +1.01% | 43,087 | 38,850,394 |
| 2024-02-20 | 8.9 | 8.98 | 8.67 | 8.92 | 0% | 31,948 | 28,347,126 |
| 2024-02-19 | 8.78 | 9.14 | 8.74 | 8.92 | +2.41% | 83,736 | 74,789,907 |
| 2024-02-08 | 8.07 | 8.79 | 7.97 | 8.71 | +8.33% | 102,145 | 86,017,330 |
| 2024-02-07 | 7.97 | 8.42 | 7.85 | 8.04 | +0.37% | 92,136 | 75,010,740 |
| 2024-02-06 | 7.51 | 8.16 | 7.44 | 8.01 | +3.62% | 84,975 | 66,354,180 |
| 2024-02-05 | 8.03 | 8.21 | 7.48 | 7.73 | -5.96% | 102,542 | 80,060,677 |
| 2024-02-02 | 8.59 | 8.72 | 7.95 | 8.22 | -4.86% | 64,838 | 54,006,999 |
| 2024-02-01 | 8.62 | 8.83 | 8.46 | 8.64 | -0.35% | 38,391 | 33,161,830 |
| 2024-01-31 | 9.07 | 9.15 | 8.64 | 8.67 | -4.93% | 54,190 | 47,677,930 |
| 2024-01-30 | 9.27 | 9.37 | 9.09 | 9.12 | -1.94% | 27,516 | 25,426,595 |
| 2024-01-29 | 9.66 | 9.75 | 9.27 | 9.3 | -3.53% | 43,653 | 41,139,323 |
| 2024-01-26 | 9.69 | 9.83 | 9.58 | 9.64 | -0.82% | 28,383 | 27,574,172 |
| 2024-01-25 | 9.39 | 9.74 | 9.24 | 9.72 | +3.85% | 30,277 | 28,928,055 |
| 2024-01-24 | 9.38 | 9.48 | 9 | 9.36 | +0.97% | 33,824 | 31,237,952 |
| 2024-01-23 | 9.26 | 9.34 | 8.99 | 9.27 | 0% | 41,598 | 38,189,749 |
| 2024-01-22 | 9.81 | 9.81 | 9.22 | 9.27 | -5.7% | 47,732 | 45,339,628 |
| 2024-01-19 | 9.94 | 10.02 | 9.79 | 9.83 | -1.4% | 28,149 | 27,874,637 |
| 2024-01-18 | 10.12 | 10.18 | 9.67 | 9.97 | -2.16% | 69,093 | 67,971,388 |
| 2024-01-17 | 10.35 | 10.49 | 10.18 | 10.19 | -2.39% | 23,000 | 23,754,235 |
| 2024-01-16 | 10.45 | 10.55 | 10.3 | 10.44 | -0.48% | 31,188 | 32,487,976 |
| 2024-01-15 | 10.4 | 10.59 | 10.38 | 10.49 | 0% | 25,972 | 27,189,479 |
| 2024-01-12 | 10.56 | 10.66 | 10.49 | 10.49 | -0.76% | 27,350 | 28,905,640 |
| 2024-01-11 | 10.54 | 10.63 | 10.42 | 10.57 | +0.19% | 30,291 | 31,930,688 |
| 2024-01-10 | 10.63 | 10.75 | 10.49 | 10.55 | -0.85% | 29,626 | 31,438,919 |
| 2024-01-09 | 10.76 | 10.82 | 10.62 | 10.64 | -1.12% | 28,158 | 30,116,930 |
| 2024-01-08 | 10.97 | 10.97 | 10.75 | 10.76 | -1.19% | 31,909 | 34,573,056 |
| 2024-01-05 | 11.12 | 11.12 | 10.84 | 10.89 | -1.54% | 21,622 | 23,657,710 |
| 2024-01-04 | 11.07 | 11.08 | 10.93 | 11.06 | +0.64% | 21,368 | 23,538,355 |
| 2024-01-03 | 11.08 | 11.17 | 10.93 | 10.99 | -0.81% | 33,427 | 36,862,327 |
| 2024-01-02 | 11.01 | 11.14 | 10.96 | 11.08 | +0.73% | 26,097 | 28,836,269 |
| 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：