股票概览
9.35
+2.3%
+0.21
9.15
开盘价
9.37
最高价
9.12
最低价
42,422
成交量
数据更新至: 2024-05-20
技术指标
9.21
MA5 (5日均线)
9.21
MA10 (10日均线)
9.00
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 | 9.15 | 9.37 | 9.12 | 9.35 | +2.3% | 42,422 | 39,268,396 |
| 2024-05-17 | 9.13 | 9.2 | 9.06 | 9.14 | +0.33% | 25,253 | 23,014,008 |
| 2024-05-16 | 9.15 | 9.22 | 9.07 | 9.11 | -0.33% | 30,865 | 28,203,375 |
| 2024-05-15 | 9.29 | 9.33 | 9.13 | 9.14 | -1.72% | 42,126 | 38,751,532 |
| 2024-05-14 | 9.38 | 9.44 | 9.28 | 9.3 | -2.11% | 65,331 | 60,928,324 |
| 2024-05-13 | 9.2 | 9.54 | 9.18 | 9.5 | +3.15% | 79,871 | 75,144,279 |
| 2024-05-10 | 9.15 | 9.24 | 9.11 | 9.21 | +0.99% | 29,537 | 27,121,338 |
| 2024-05-09 | 9.05 | 9.18 | 9.04 | 9.12 | +0.33% | 25,303 | 23,103,914 |
| 2024-05-08 | 9.12 | 9.19 | 9.06 | 9.09 | -0.66% | 26,513 | 24,205,572 |
| 2024-05-07 | 9.28 | 9.28 | 9.07 | 9.15 | -0.97% | 40,764 | 37,238,765 |
| 2024-05-06 | 9.05 | 9.26 | 9 | 9.24 | +3.36% | 58,196 | 53,305,129 |
| 2024-04-30 | 8.81 | 8.98 | 8.78 | 8.94 | +1.13% | 46,408 | 41,369,876 |
| 2024-04-29 | 8.66 | 8.84 | 8.54 | 8.84 | +2.43% | 39,598 | 34,590,283 |
| 2024-04-26 | 8.69 | 8.77 | 8.61 | 8.63 | -1.15% | 35,635 | 30,905,880 |
| 2024-04-25 | 8.71 | 8.82 | 8.67 | 8.73 | +0.23% | 24,605 | 21,548,481 |
| 2024-04-24 | 8.64 | 8.72 | 8.57 | 8.71 | +1.63% | 23,675 | 20,507,065 |
| 2024-04-23 | 8.57 | 8.74 | 8.54 | 8.57 | -0.81% | 31,153 | 26,800,929 |
| 2024-04-22 | 8.88 | 8.91 | 8.55 | 8.64 | -2.59% | 45,611 | 39,807,131 |
| 2024-04-19 | 8.66 | 9.03 | 8.63 | 8.87 | +2.31% | 43,494 | 38,628,366 |
| 2024-04-18 | 8.81 | 8.88 | 8.62 | 8.67 | -1.59% | 45,904 | 40,101,627 |
| 2024-04-17 | 8.45 | 8.82 | 8.45 | 8.81 | +5.13% | 54,319 | 47,033,972 |
| 2024-04-16 | 8.78 | 8.86 | 8.37 | 8.38 | -5.52% | 72,560 | 61,961,443 |
| 2024-04-15 | 8.96 | 9.17 | 8.59 | 8.87 | -2.85% | 85,139 | 75,501,132 |
| 2024-04-12 | 9.11 | 9.19 | 9.04 | 9.13 | +0.44% | 36,904 | 33,709,950 |
| 2024-04-11 | 8.99 | 9.15 | 8.9 | 9.09 | +1% | 40,246 | 36,612,514 |
| 2024-04-10 | 9 | 9.11 | 8.94 | 9 | -0.44% | 33,574 | 30,317,489 |
| 2024-04-09 | 8.92 | 9.07 | 8.91 | 9.04 | +1.23% | 33,574 | 30,204,213 |
| 2024-04-08 | 8.99 | 9.06 | 8.89 | 8.93 | -0.33% | 47,433 | 42,569,598 |
| 2024-04-03 | 9.01 | 9.1 | 8.86 | 8.96 | -0.67% | 68,453 | 61,193,765 |
| 2024-04-02 | 8.5 | 9.15 | 8.5 | 9.02 | +5.62% | 108,841 | 96,356,868 |
| 2024-04-01 | 8.52 | 8.54 | 8.44 | 8.54 | +0.12% | 32,934 | 27,960,754 |
| 2024-03-29 | 8.23 | 8.55 | 8.22 | 8.53 | +3.65% | 45,436 | 38,229,887 |
| 2024-03-28 | 8.11 | 8.28 | 8.1 | 8.23 | +0.86% | 24,241 | 19,908,033 |
| 2024-03-27 | 8.26 | 8.32 | 8.16 | 8.16 | -1.09% | 27,561 | 22,713,866 |
| 2024-03-26 | 8.26 | 8.29 | 8.1 | 8.25 | +0.36% | 31,713 | 25,976,048 |
| 2024-03-25 | 8.34 | 8.39 | 8.22 | 8.22 | -1.08% | 30,577 | 25,430,527 |
| 2024-03-22 | 8.37 | 8.43 | 8.24 | 8.31 | -1.07% | 31,955 | 26,581,774 |
| 2024-03-21 | 8.38 | 8.42 | 8.32 | 8.4 | 0% | 25,752 | 21,574,068 |
| 2024-03-20 | 8.32 | 8.4 | 8.2 | 8.4 | +1.33% | 31,181 | 25,915,403 |
| 2024-03-19 | 8.37 | 8.46 | 8.27 | 8.29 | -0.84% | 32,392 | 27,050,812 |
| 2024-03-18 | 8.22 | 8.39 | 8.21 | 8.36 | +2.2% | 45,614 | 37,895,574 |
| 2024-03-15 | 8.11 | 8.19 | 8.01 | 8.18 | +1.24% | 33,284 | 27,037,930 |
| 2024-03-14 | 8.05 | 8.18 | 8.04 | 8.08 | +0.37% | 40,406 | 32,783,884 |
| 2024-03-13 | 8.06 | 8.11 | 7.98 | 8.05 | -0.74% | 31,139 | 25,059,682 |
| 2024-03-12 | 8.19 | 8.2 | 8.03 | 8.11 | -0.49% | 36,299 | 29,388,136 |
| 2024-03-11 | 8.09 | 8.15 | 8.05 | 8.15 | +0.74% | 33,885 | 27,448,699 |
| 2024-03-08 | 8.05 | 8.13 | 7.98 | 8.09 | +0.62% | 39,780 | 32,038,253 |
| 2024-03-07 | 7.83 | 8.15 | 7.82 | 8.04 | +2.55% | 80,349 | 64,242,781 |
| 2024-03-06 | 7.74 | 7.9 | 7.7 | 7.84 | +1.42% | 54,303 | 42,525,370 |
| 2024-03-05 | 7.74 | 7.82 | 7.7 | 7.73 | -0.9% | 42,207 | 32,719,401 |
| 2024-03-04 | 7.73 | 7.8 | 7.62 | 7.8 | +0.65% | 45,140 | 34,795,582 |
| 2024-03-01 | 7.7 | 7.8 | 7.65 | 7.75 | +0.91% | 46,365 | 35,835,858 |
| 2024-02-29 | 7.45 | 7.69 | 7.4 | 7.68 | +2.54% | 64,291 | 48,674,322 |
| 2024-02-28 | 7.84 | 7.96 | 7.46 | 7.49 | -4.46% | 66,912 | 51,829,337 |
| 2024-02-27 | 7.72 | 7.85 | 7.7 | 7.84 | +1.29% | 30,885 | 24,086,701 |
| 2024-02-26 | 7.8 | 7.85 | 7.68 | 7.74 | -0.77% | 43,917 | 34,117,981 |
| 2024-02-23 | 7.67 | 7.8 | 7.63 | 7.8 | +1.43% | 45,670 | 35,253,769 |
| 2024-02-22 | 7.57 | 7.69 | 7.54 | 7.69 | +1.85% | 48,242 | 36,774,645 |
| 2024-02-21 | 7.55 | 7.71 | 7.49 | 7.55 | -0.13% | 52,323 | 39,891,604 |
| 2024-02-20 | 7.57 | 7.6 | 7.45 | 7.56 | -0.13% | 38,775 | 29,265,946 |
| 2024-02-19 | 7.34 | 7.65 | 7.26 | 7.57 | +3.98% | 102,162 | 76,638,194 |
| 2024-02-08 | 6.87 | 7.35 | 6.79 | 7.28 | +5.97% | 101,520 | 71,656,533 |
| 2024-02-07 | 6.93 | 7.07 | 6.75 | 6.87 | -1.43% | 107,074 | 73,899,101 |
| 2024-02-06 | 6.58 | 7.14 | 6.31 | 6.97 | +4.5% | 111,473 | 74,101,403 |
| 2024-02-05 | 7.14 | 7.15 | 6.47 | 6.67 | -7.1% | 103,300 | 69,384,598 |
| 2024-02-02 | 7.49 | 7.61 | 7.05 | 7.18 | -4.27% | 69,381 | 50,852,041 |
| 2024-02-01 | 7.73 | 7.8 | 7.41 | 7.5 | -3.47% | 65,068 | 49,311,599 |
| 2024-01-31 | 7.95 | 8.14 | 7.76 | 7.77 | -3.6% | 53,136 | 42,084,101 |
| 2024-01-30 | 8.19 | 8.3 | 8.03 | 8.06 | -1.95% | 38,203 | 31,214,812 |
| 2024-01-29 | 8.45 | 8.46 | 8.21 | 8.22 | -2.14% | 43,442 | 36,148,538 |
| 2024-01-26 | 8.2 | 8.51 | 8.17 | 8.4 | +2.19% | 55,882 | 46,958,620 |
| 2024-01-25 | 7.88 | 8.23 | 7.88 | 8.22 | +4.05% | 51,409 | 41,511,737 |
| 2024-01-24 | 7.72 | 7.9 | 7.54 | 7.9 | +2.6% | 58,518 | 45,405,551 |
| 2024-01-23 | 7.66 | 7.73 | 7.47 | 7.7 | -0.13% | 56,617 | 43,137,463 |
| 2024-01-22 | 8.12 | 8.19 | 7.65 | 7.71 | -5.4% | 50,147 | 39,742,072 |
| 2024-01-19 | 8.21 | 8.25 | 8.09 | 8.15 | -1.33% | 34,561 | 28,168,871 |
| 2024-01-18 | 8.31 | 8.39 | 7.99 | 8.26 | -1.31% | 64,623 | 52,626,503 |
| 2024-01-17 | 8.64 | 8.64 | 8.37 | 8.37 | -2.79% | 29,327 | 24,985,010 |
| 2024-01-16 | 8.76 | 8.76 | 8.45 | 8.61 | -1.6% | 55,459 | 47,511,085 |
| 2024-01-15 | 8.72 | 8.82 | 8.65 | 8.75 | -1.35% | 79,983 | 69,784,513 |
| 2024-01-12 | 8.8 | 8.99 | 8.8 | 8.87 | +0.45% | 38,993 | 34,728,960 |
| 2024-01-11 | 8.75 | 8.89 | 8.73 | 8.83 | +0.34% | 40,024 | 35,320,705 |
| 2024-01-10 | 8.81 | 8.91 | 8.73 | 8.8 | -0.68% | 35,725 | 31,538,267 |
| 2024-01-09 | 8.9 | 8.95 | 8.76 | 8.86 | -0.23% | 47,625 | 42,175,447 |
| 2024-01-08 | 9 | 9.04 | 8.85 | 8.88 | -1.22% | 39,191 | 34,977,714 |
| 2024-01-05 | 9.14 | 9.21 | 8.94 | 8.99 | -1.1% | 64,678 | 58,645,780 |
| 2024-01-04 | 8.96 | 9.19 | 8.96 | 9.09 | +1.22% | 59,096 | 53,727,147 |
| 2024-01-03 | 8.92 | 8.99 | 8.82 | 8.98 | +0.9% | 38,774 | 34,580,957 |
| 2024-01-02 | 8.71 | 8.94 | 8.65 | 8.9 | +2.42% | 58,917 | 52,161,100 |
| 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：