股票概览
9.54
+0.95%
+0.09
9.47
开盘价
9.64
最高价
9.43
最低价
27,262
成交量
数据更新至: 2024-05-20
技术指标
9.50
MA5 (5日均线)
9.55
MA10 (10日均线)
9.02
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 | 9.47 | 9.64 | 9.43 | 9.54 | +0.95% | 27,262 | 26,024,672 |
| 2024-05-17 | 9.51 | 9.54 | 9.32 | 9.45 | +0.32% | 21,310 | 20,053,072 |
| 2024-05-16 | 9.5 | 9.58 | 9.4 | 9.42 | -0.53% | 27,752 | 26,320,662 |
| 2024-05-15 | 9.63 | 9.64 | 9.45 | 9.47 | -1.56% | 25,165 | 23,941,581 |
| 2024-05-14 | 9.43 | 9.64 | 9.41 | 9.62 | +1.91% | 30,006 | 28,745,712 |
| 2024-05-13 | 9.57 | 9.65 | 9.43 | 9.44 | -1.56% | 40,591 | 38,759,458 |
| 2024-05-10 | 9.64 | 9.74 | 9.58 | 9.59 | -0.93% | 39,582 | 38,133,872 |
| 2024-05-09 | 9.6 | 9.72 | 9.46 | 9.68 | -0.21% | 63,778 | 61,403,827 |
| 2024-05-08 | 9.53 | 9.75 | 9.43 | 9.7 | +1.68% | 84,301 | 81,198,324 |
| 2024-05-07 | 9.32 | 9.54 | 9.29 | 9.54 | +2.14% | 73,292 | 69,228,597 |
| 2024-05-06 | 9.24 | 9.39 | 9.16 | 9.34 | +2.19% | 77,815 | 72,304,528 |
| 2024-04-30 | 9.18 | 9.4 | 9.06 | 9.14 | -1.83% | 115,089 | 105,604,979 |
| 2024-04-29 | 8.7 | 9.64 | 8.68 | 9.31 | +6.28% | 132,245 | 122,568,058 |
| 2024-04-26 | 8.59 | 9.03 | 8.59 | 8.76 | +3.3% | 94,114 | 82,919,928 |
| 2024-04-25 | 8.2 | 8.49 | 8.19 | 8.48 | +2.91% | 33,676 | 28,308,165 |
| 2024-04-24 | 8.03 | 8.28 | 8.03 | 8.24 | +1.48% | 24,528 | 20,045,734 |
| 2024-04-23 | 7.91 | 8.13 | 7.9 | 8.12 | +2.01% | 29,377 | 23,548,745 |
| 2024-04-22 | 7.76 | 8.08 | 7.66 | 7.96 | +2.98% | 34,164 | 27,082,236 |
| 2024-04-19 | 7.77 | 7.87 | 7.66 | 7.73 | -0.77% | 20,059 | 15,502,647 |
| 2024-04-18 | 7.92 | 7.93 | 7.7 | 7.79 | -1.52% | 33,508 | 26,143,207 |
| 2024-04-17 | 7.46 | 7.94 | 7.42 | 7.91 | +8.95% | 48,390 | 37,593,365 |
| 2024-04-16 | 7.94 | 7.94 | 7.24 | 7.26 | -8.91% | 55,427 | 41,262,168 |
| 2024-04-15 | 8.21 | 8.37 | 7.78 | 7.97 | -3.16% | 45,785 | 36,673,319 |
| 2024-04-12 | 8.31 | 8.39 | 8.2 | 8.23 | -1.2% | 30,414 | 25,167,134 |
| 2024-04-11 | 8.42 | 8.48 | 8.29 | 8.33 | -0.83% | 27,266 | 22,854,747 |
| 2024-04-10 | 8.68 | 8.69 | 8.28 | 8.4 | -3.23% | 36,954 | 31,171,065 |
| 2024-04-09 | 8.26 | 8.69 | 8.26 | 8.68 | +4.83% | 38,792 | 33,015,736 |
| 2024-04-08 | 8.66 | 8.67 | 8.26 | 8.28 | -4.39% | 30,175 | 25,419,015 |
| 2024-04-03 | 8.66 | 8.66 | 8.5 | 8.66 | 0% | 21,450 | 18,437,450 |
| 2024-04-02 | 8.59 | 8.67 | 8.53 | 8.66 | +0.35% | 23,622 | 20,364,848 |
| 2024-04-01 | 8.46 | 8.63 | 8.44 | 8.63 | +2.86% | 29,700 | 25,332,129 |
| 2024-03-29 | 8.28 | 8.39 | 8.22 | 8.39 | +1.21% | 17,092 | 14,201,975 |
| 2024-03-28 | 8.11 | 8.37 | 8.03 | 8.29 | +1.72% | 33,436 | 27,557,065 |
| 2024-03-27 | 8.27 | 8.42 | 8.12 | 8.15 | -1.45% | 31,047 | 25,769,758 |
| 2024-03-26 | 8.23 | 8.34 | 8.11 | 8.27 | +0.12% | 28,938 | 23,794,218 |
| 2024-03-25 | 8.52 | 8.61 | 8.25 | 8.26 | -3.62% | 44,606 | 37,544,724 |
| 2024-03-22 | 8.8 | 8.8 | 8.5 | 8.57 | -2.72% | 31,605 | 27,224,582 |
| 2024-03-21 | 8.9 | 8.97 | 8.7 | 8.81 | -1.67% | 46,037 | 40,594,785 |
| 2024-03-20 | 8.66 | 9.07 | 8.62 | 8.96 | +3.34% | 50,512 | 44,745,460 |
| 2024-03-19 | 8.71 | 8.78 | 8.65 | 8.67 | -0.46% | 25,853 | 22,512,877 |
| 2024-03-18 | 8.55 | 8.72 | 8.47 | 8.71 | +2.35% | 34,223 | 29,411,633 |
| 2024-03-15 | 8.35 | 8.54 | 8.31 | 8.51 | +0.47% | 26,852 | 22,736,928 |
| 2024-03-14 | 8.44 | 8.65 | 8.36 | 8.47 | +0.71% | 32,818 | 27,893,482 |
| 2024-03-13 | 8.45 | 8.48 | 8.27 | 8.41 | -0.24% | 28,702 | 24,040,617 |
| 2024-03-12 | 8.28 | 8.49 | 8.27 | 8.43 | +2.31% | 33,887 | 28,438,380 |
| 2024-03-11 | 8.04 | 8.24 | 8 | 8.24 | +2.49% | 27,924 | 22,701,163 |
| 2024-03-08 | 8.02 | 8.15 | 7.95 | 8.04 | +0.63% | 25,992 | 20,914,392 |
| 2024-03-07 | 8.21 | 8.21 | 7.98 | 7.99 | -2.2% | 29,235 | 23,668,099 |
| 2024-03-06 | 8.19 | 8.3 | 8.11 | 8.17 | -0.49% | 21,973 | 17,976,554 |
| 2024-03-05 | 8.38 | 8.38 | 8.19 | 8.21 | -1.91% | 30,043 | 24,815,646 |
| 2024-03-04 | 8.28 | 8.39 | 8.19 | 8.37 | +1.58% | 36,882 | 30,644,626 |
| 2024-03-01 | 8.23 | 8.3 | 8.09 | 8.24 | +0.24% | 30,182 | 24,717,226 |
| 2024-02-29 | 7.91 | 8.23 | 7.91 | 8.22 | +3.79% | 51,586 | 41,784,562 |
| 2024-02-28 | 8.56 | 8.8 | 7.9 | 7.92 | -7.8% | 67,390 | 56,093,197 |
| 2024-02-27 | 8.45 | 8.59 | 8.3 | 8.59 | +1.66% | 31,850 | 26,985,569 |
| 2024-02-26 | 8.31 | 8.6 | 8.27 | 8.45 | +2.18% | 42,861 | 36,140,220 |
| 2024-02-23 | 8.04 | 8.29 | 8 | 8.27 | +2.86% | 33,998 | 27,619,812 |
| 2024-02-22 | 7.95 | 8.04 | 7.8 | 8.04 | +2.42% | 39,621 | 31,510,452 |
| 2024-02-21 | 7.64 | 8.08 | 7.57 | 7.85 | +1.68% | 47,254 | 37,158,605 |
| 2024-02-20 | 7.78 | 7.82 | 7.48 | 7.72 | +0.52% | 46,660 | 35,799,192 |
| 2024-02-19 | 7.27 | 7.83 | 7.26 | 7.68 | +5.35% | 96,187 | 72,961,699 |
| 2024-02-08 | 6.72 | 7.39 | 6.3 | 7.29 | +8.48% | 121,915 | 82,949,886 |
| 2024-02-07 | 6.78 | 6.92 | 6.55 | 6.72 | -2.04% | 88,863 | 59,674,529 |
| 2024-02-06 | 6.61 | 7.07 | 6.3 | 6.86 | +1.48% | 72,406 | 48,245,917 |
| 2024-02-05 | 7.18 | 7.45 | 6.64 | 6.76 | -8.4% | 60,570 | 41,584,193 |
| 2024-02-02 | 8.11 | 8.14 | 7.22 | 7.38 | -7.98% | 49,363 | 37,645,247 |
| 2024-02-01 | 8.08 | 8.22 | 7.86 | 8.02 | -0.62% | 34,634 | 27,798,675 |
| 2024-01-31 | 8.63 | 8.73 | 8.06 | 8.07 | -6.05% | 29,904 | 24,723,989 |
| 2024-01-30 | 8.81 | 9.07 | 8.54 | 8.59 | -3.81% | 30,988 | 27,032,205 |
| 2024-01-29 | 9.25 | 9.29 | 8.91 | 8.93 | -2.4% | 22,240 | 20,175,609 |
| 2024-01-26 | 9.19 | 9.4 | 9.11 | 9.15 | -0.76% | 20,756 | 19,217,995 |
| 2024-01-25 | 8.88 | 9.22 | 8.8 | 9.22 | +3.83% | 24,292 | 21,958,265 |
| 2024-01-24 | 8.87 | 8.96 | 8.53 | 8.88 | +0.45% | 24,482 | 21,458,218 |
| 2024-01-23 | 8.82 | 8.91 | 8.6 | 8.84 | +0.23% | 27,872 | 24,528,556 |
| 2024-01-22 | 9.42 | 9.5 | 8.79 | 8.82 | -6.86% | 25,771 | 23,492,288 |
| 2024-01-19 | 9.51 | 9.61 | 9.39 | 9.47 | -0.32% | 19,196 | 18,210,320 |
| 2024-01-18 | 9.64 | 9.65 | 9.23 | 9.5 | -2.06% | 31,930 | 30,020,686 |
| 2024-01-17 | 9.93 | 9.97 | 9.68 | 9.7 | -2.51% | 16,019 | 15,764,774 |
| 2024-01-16 | 9.98 | 10.03 | 9.83 | 9.95 | -0.9% | 14,601 | 14,500,521 |
| 2024-01-15 | 10 | 10.13 | 9.91 | 10.04 | +0.5% | 17,971 | 18,026,302 |
| 2024-01-12 | 10.09 | 10.16 | 9.99 | 9.99 | -0.99% | 18,200 | 18,296,243 |
| 2024-01-11 | 10.05 | 10.12 | 9.98 | 10.09 | +0.7% | 15,043 | 15,121,686 |
| 2024-01-10 | 10.08 | 10.15 | 9.96 | 10.02 | -0.6% | 18,542 | 18,648,275 |
| 2024-01-09 | 9.99 | 10.2 | 9.95 | 10.08 | +0.3% | 23,074 | 23,231,721 |
| 2024-01-08 | 10.26 | 10.27 | 10.02 | 10.05 | -1.76% | 23,016 | 23,364,269 |
| 2024-01-05 | 10.42 | 10.43 | 10.21 | 10.23 | -1.45% | 22,637 | 23,363,215 |
| 2024-01-04 | 10.46 | 10.61 | 10.35 | 10.38 | -0.57% | 22,697 | 23,651,560 |
| 2024-01-03 | 10.51 | 10.73 | 10.41 | 10.44 | -1.04% | 21,997 | 23,156,540 |
| 2024-01-02 | 10.41 | 10.62 | 10.35 | 10.55 | +1.15% | 21,040 | 22,106,658 |
| 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：