股票概览
9.02
-1.2%
-0.11
9
开盘价
9.29
最高价
8.98
最低价
96,937
成交量
数据更新至: 2024-05-20
技术指标
9.09
MA5 (5日均线)
9.16
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 | 9.29 | 8.98 | 9.02 | -1.2% | 96,937 | 87,869,124 |
| 2024-05-17 | 9.2 | 9.26 | 9.03 | 9.13 | -0.11% | 48,658 | 44,355,887 |
| 2024-05-16 | 9 | 9.23 | 8.97 | 9.14 | +0.77% | 49,189 | 44,917,527 |
| 2024-05-15 | 9.08 | 9.3 | 9.03 | 9.07 | -0.11% | 57,036 | 52,323,215 |
| 2024-05-14 | 9.01 | 9.11 | 8.95 | 9.08 | +1.23% | 41,764 | 37,739,331 |
| 2024-05-13 | 9.1 | 9.11 | 8.82 | 8.97 | -1.54% | 56,337 | 50,475,770 |
| 2024-05-10 | 9.26 | 9.34 | 9.1 | 9.11 | -1.94% | 54,386 | 49,880,902 |
| 2024-05-09 | 9.25 | 9.39 | 9.17 | 9.29 | +0.32% | 66,735 | 62,065,306 |
| 2024-05-08 | 9.45 | 9.52 | 9.26 | 9.26 | -2.42% | 72,306 | 67,751,468 |
| 2024-05-07 | 9.6 | 9.66 | 9.4 | 9.49 | +0.11% | 60,754 | 57,675,469 |
| 2024-05-06 | 9.21 | 9.5 | 9.21 | 9.48 | +3.04% | 77,568 | 72,927,524 |
| 2024-04-30 | 9.19 | 9.27 | 9.11 | 9.2 | 0% | 59,818 | 54,987,148 |
| 2024-04-29 | 9.08 | 9.22 | 8.99 | 9.2 | +1.43% | 86,721 | 79,278,226 |
| 2024-04-26 | 8.91 | 9.16 | 8.84 | 9.07 | +1.68% | 65,499 | 59,126,291 |
| 2024-04-25 | 8.76 | 9.13 | 8.75 | 8.92 | +0.9% | 77,667 | 69,541,203 |
| 2024-04-24 | 8.54 | 8.91 | 8.53 | 8.84 | +2.79% | 96,514 | 84,410,823 |
| 2024-04-23 | 8.95 | 8.99 | 8.53 | 8.6 | +2.87% | 84,369 | 73,824,793 |
| 2024-04-22 | 8.49 | 8.58 | 8.31 | 8.36 | -1.88% | 61,783 | 52,042,638 |
| 2024-04-19 | 8.58 | 8.6 | 8.41 | 8.52 | -0.93% | 57,796 | 49,132,387 |
| 2024-04-18 | 8.77 | 8.85 | 8.56 | 8.6 | -2.71% | 77,384 | 67,451,440 |
| 2024-04-17 | 8.5 | 8.94 | 8.5 | 8.84 | +2.31% | 88,937 | 78,325,332 |
| 2024-04-16 | 8.5 | 8.99 | 8.02 | 8.64 | +0.7% | 144,190 | 122,337,029 |
| 2024-04-15 | 9.08 | 9.23 | 8.4 | 8.58 | -8.04% | 216,986 | 188,284,269 |
| 2024-04-12 | 9.74 | 9.88 | 9.33 | 9.33 | -4.99% | 139,112 | 133,598,308 |
| 2024-04-11 | 9.7 | 10.18 | 9.66 | 9.82 | +0.31% | 150,929 | 149,915,464 |
| 2024-04-10 | 9.79 | 10.01 | 9.62 | 9.79 | -1.11% | 184,784 | 182,173,091 |
| 2024-04-09 | 9.74 | 9.93 | 9.63 | 9.9 | +1.23% | 165,585 | 161,935,292 |
| 2024-04-08 | 10 | 10.26 | 9.7 | 9.78 | -2.1% | 373,632 | 372,748,977 |
| 2024-04-03 | 9.08 | 9.99 | 8.81 | 9.99 | +10.02% | 289,862 | 278,394,044 |
| 2024-04-02 | 9.27 | 9.27 | 9 | 9.08 | -1.63% | 80,942 | 73,680,484 |
| 2024-04-01 | 9.25 | 9.31 | 9.2 | 9.23 | -0.32% | 79,535 | 73,569,905 |
| 2024-03-29 | 9.27 | 9.39 | 9.19 | 9.26 | +1.09% | 82,633 | 76,588,921 |
| 2024-03-28 | 9.04 | 9.21 | 9.02 | 9.16 | +0.11% | 83,945 | 76,583,658 |
| 2024-03-27 | 9.18 | 9.28 | 9.12 | 9.15 | -0.22% | 71,793 | 66,039,278 |
| 2024-03-26 | 9.06 | 9.26 | 9.06 | 9.17 | 0% | 69,517 | 63,636,118 |
| 2024-03-25 | 9.29 | 9.38 | 9.13 | 9.17 | -1.93% | 87,224 | 80,535,685 |
| 2024-03-22 | 9.6 | 9.72 | 9.28 | 9.35 | -4.59% | 153,458 | 144,912,220 |
| 2024-03-21 | 9.52 | 10.04 | 9.52 | 9.8 | +2.62% | 168,488 | 164,886,974 |
| 2024-03-20 | 9.6 | 9.6 | 9.35 | 9.55 | -0.52% | 124,293 | 117,794,524 |
| 2024-03-19 | 9.7 | 9.76 | 9.58 | 9.6 | -1.44% | 99,395 | 95,904,154 |
| 2024-03-18 | 9.87 | 9.92 | 9.59 | 9.74 | -1.81% | 169,181 | 164,412,702 |
| 2024-03-15 | 9.79 | 10.08 | 9.73 | 9.92 | +1.12% | 151,220 | 149,788,293 |
| 2024-03-14 | 9.73 | 9.95 | 9.67 | 9.81 | +1.13% | 145,911 | 143,341,834 |
| 2024-03-13 | 9.7 | 9.8 | 9.55 | 9.7 | -0.92% | 131,897 | 127,578,953 |
| 2024-03-12 | 9.58 | 9.91 | 9.54 | 9.79 | +2.41% | 201,556 | 196,021,451 |
| 2024-03-11 | 9.52 | 9.8 | 9.39 | 9.56 | +0.63% | 151,171 | 144,167,629 |
| 2024-03-08 | 9.05 | 9.88 | 9 | 9.5 | +5.79% | 231,984 | 222,962,727 |
| 2024-03-07 | 9.33 | 9.44 | 8.98 | 8.98 | -3.65% | 129,265 | 118,163,949 |
| 2024-03-06 | 9.16 | 9.39 | 9.08 | 9.32 | +0.11% | 103,999 | 96,239,686 |
| 2024-03-05 | 9.74 | 9.74 | 9.29 | 9.31 | -5.1% | 192,247 | 182,728,372 |
| 2024-03-04 | 9.4 | 9.81 | 9.22 | 9.81 | +5.48% | 262,514 | 250,669,961 |
| 2024-03-01 | 9.5 | 9.58 | 9.13 | 9.3 | -0.43% | 108,699 | 101,068,334 |
| 2024-02-29 | 8.76 | 9.68 | 8.71 | 9.34 | +4.71% | 166,975 | 154,512,782 |
| 2024-02-28 | 9.55 | 9.67 | 8.9 | 8.92 | -7.76% | 194,943 | 181,993,765 |
| 2024-02-27 | 9.39 | 9.71 | 9.24 | 9.67 | +2.65% | 161,256 | 153,347,291 |
| 2024-02-26 | 9.3 | 9.5 | 9.05 | 9.42 | +0.11% | 153,252 | 142,841,678 |
| 2024-02-23 | 9.44 | 9.5 | 9.25 | 9.41 | -1.26% | 164,050 | 153,486,066 |
| 2024-02-22 | 9.01 | 9.68 | 8.86 | 9.53 | +6.96% | 238,040 | 220,921,772 |
| 2024-02-21 | 8.7 | 9.21 | 8.61 | 8.91 | +0.91% | 170,407 | 152,304,823 |
| 2024-02-20 | 8.77 | 8.91 | 8.58 | 8.83 | +0.8% | 122,684 | 107,927,438 |
| 2024-02-19 | 8.53 | 8.76 | 8.3 | 8.76 | +2.94% | 158,055 | 135,555,364 |
| 2024-02-08 | 8 | 8.66 | 7.99 | 8.51 | +5.06% | 122,727 | 102,181,892 |
| 2024-02-07 | 8.47 | 8.48 | 8.03 | 8.1 | -2.64% | 135,229 | 111,202,495 |
| 2024-02-06 | 7.52 | 8.65 | 7.52 | 8.32 | -0.24% | 192,014 | 154,920,870 |
| 2024-02-05 | 8.76 | 8.87 | 8.34 | 8.34 | -10.03% | 221,791 | 188,246,902 |
| 2024-02-02 | 9.29 | 9.68 | 8.76 | 9.27 | +1.09% | 358,872 | 332,577,185 |
| 2024-02-01 | 8.33 | 9.17 | 8.26 | 9.17 | +9.95% | 106,306 | 95,511,356 |
| 2024-01-31 | 8.75 | 9.06 | 8.34 | 8.34 | -6.5% | 217,803 | 187,387,581 |
| 2024-01-30 | 8.93 | 9.34 | 8.67 | 8.92 | -2.41% | 249,416 | 223,716,570 |
| 2024-01-29 | 10.41 | 10.41 | 9.06 | 9.14 | -3.38% | 505,631 | 493,478,664 |
| 2024-01-26 | 9.02 | 9.46 | 8.99 | 9.46 | +10% | 132,523 | 123,295,655 |
| 2024-01-25 | 8.23 | 8.62 | 8.17 | 8.6 | +4.5% | 138,772 | 116,707,980 |
| 2024-01-24 | 8.33 | 8.35 | 7.99 | 8.23 | -0.6% | 90,003 | 73,695,435 |
| 2024-01-23 | 8.2 | 8.31 | 8.07 | 8.28 | +1.72% | 97,337 | 79,818,183 |
| 2024-01-22 | 8.66 | 8.66 | 8.06 | 8.14 | -6% | 135,267 | 112,642,191 |
| 2024-01-19 | 8.63 | 8.79 | 8.6 | 8.66 | -0.12% | 98,195 | 85,313,970 |
| 2024-01-18 | 8.59 | 8.74 | 8.42 | 8.67 | -1.14% | 168,310 | 143,909,512 |
| 2024-01-17 | 8.95 | 9.03 | 8.74 | 8.77 | -2.56% | 103,340 | 91,915,528 |
| 2024-01-16 | 9.03 | 9.11 | 8.9 | 9 | -0.88% | 118,368 | 106,343,838 |
| 2024-01-15 | 8.96 | 9.23 | 8.9 | 9.08 | +0.78% | 126,824 | 115,349,917 |
| 2024-01-12 | 9.24 | 9.27 | 9.01 | 9.01 | -2.49% | 175,180 | 159,691,909 |
| 2024-01-11 | 9.19 | 9.31 | 9.14 | 9.24 | -0.32% | 172,473 | 158,936,784 |
| 2024-01-10 | 9.25 | 9.43 | 9.02 | 9.27 | +0.22% | 187,965 | 174,262,006 |
| 2024-01-09 | 9.39 | 9.52 | 9.15 | 9.25 | -1.7% | 195,652 | 182,265,201 |
| 2024-01-08 | 9.43 | 9.64 | 8.97 | 9.41 | -0.42% | 273,433 | 253,720,032 |
| 2024-01-05 | 9.7 | 9.83 | 9.37 | 9.45 | -3.67% | 269,303 | 258,242,189 |
| 2024-01-04 | 9.5 | 9.87 | 9.28 | 9.81 | +3.26% | 454,026 | 435,529,127 |
| 2024-01-03 | 9.98 | 10.04 | 9.47 | 9.5 | -3.85% | 523,656 | 507,140,445 |
| 2024-01-02 | 10.45 | 10.63 | 9.88 | 9.88 | -9.85% | 720,636 | 730,167,093 |
| 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：