股票概览
9.12
-3.9%
-0.37
9.56
开盘价
9.57
最高价
8.99
最低价
48,379
成交量
数据更新至: 2024-05-20
技术指标
9.12
MA5 (5日均线)
8.97
MA10 (10日均线)
8.92
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 | 9.56 | 9.57 | 8.99 | 9.12 | -3.9% | 48,379 | 44,179,158 |
| 2024-05-17 | 9.2 | 9.5 | 9.1 | 9.49 | +2.71% | 33,814 | 31,478,825 |
| 2024-05-16 | 8.9 | 9.39 | 8.88 | 9.24 | +3.94% | 31,158 | 28,593,826 |
| 2024-05-15 | 8.84 | 9.02 | 8.79 | 8.89 | +0.57% | 20,239 | 18,050,560 |
| 2024-05-14 | 8.62 | 8.86 | 8.62 | 8.84 | +2.55% | 16,614 | 14,547,429 |
| 2024-05-13 | 9 | 9 | 8.57 | 8.62 | -4.22% | 29,588 | 25,707,068 |
| 2024-05-10 | 9.26 | 9.29 | 8.8 | 9 | +1.69% | 38,127 | 34,122,482 |
| 2024-05-09 | 8.75 | 8.91 | 8.7 | 8.85 | +1.72% | 21,312 | 18,868,968 |
| 2024-05-08 | 8.94 | 9 | 8.64 | 8.7 | -2.68% | 24,564 | 21,521,981 |
| 2024-05-07 | 9.05 | 9.13 | 8.84 | 8.94 | -1.87% | 30,359 | 27,080,657 |
| 2024-05-06 | 9.14 | 9.41 | 8.98 | 9.11 | +0.44% | 41,851 | 38,458,556 |
| 2024-04-30 | 9.35 | 9.47 | 9.03 | 9.07 | -4.83% | 22,417 | 20,559,511 |
| 2024-04-29 | 8.97 | 9.59 | 8.97 | 9.53 | +4.96% | 32,469 | 30,199,239 |
| 2024-04-26 | 8.86 | 9.1 | 8.82 | 9.08 | +1.79% | 11,709 | 10,519,456 |
| 2024-04-25 | 8.88 | 9.02 | 8.78 | 8.92 | +0.45% | 12,905 | 11,525,095 |
| 2024-04-24 | 8.81 | 8.97 | 8.7 | 8.88 | +1.14% | 11,683 | 10,329,613 |
| 2024-04-23 | 8.48 | 8.82 | 8.45 | 8.78 | +3.66% | 14,570 | 12,642,177 |
| 2024-04-22 | 8.34 | 8.6 | 8.08 | 8.47 | +1.68% | 18,878 | 15,921,790 |
| 2024-04-19 | 8.36 | 8.51 | 8.26 | 8.33 | -1.88% | 11,338 | 9,481,429 |
| 2024-04-18 | 8.37 | 8.77 | 8.28 | 8.49 | +1.31% | 15,170 | 12,882,767 |
| 2024-04-17 | 8 | 8.41 | 7.88 | 8.38 | +6.62% | 19,690 | 16,251,459 |
| 2024-04-16 | 8.34 | 8.48 | 7.84 | 7.86 | -7.31% | 22,805 | 18,190,346 |
| 2024-04-15 | 9.11 | 9.15 | 8.26 | 8.48 | -6.3% | 23,756 | 20,509,317 |
| 2024-04-12 | 9.1 | 9.32 | 8.99 | 9.05 | -0.66% | 11,921 | 10,882,118 |
| 2024-04-11 | 9.2 | 9.3 | 8.99 | 9.11 | -0.87% | 10,852 | 9,959,767 |
| 2024-04-10 | 9.4 | 9.5 | 9.1 | 9.19 | -2.13% | 13,997 | 12,875,509 |
| 2024-04-09 | 9.17 | 9.42 | 9.14 | 9.39 | +2.07% | 12,254 | 11,371,430 |
| 2024-04-08 | 9.85 | 9.85 | 9.2 | 9.2 | -4.86% | 17,837 | 16,730,002 |
| 2024-04-03 | 9.6 | 9.84 | 9.57 | 9.67 | -0.21% | 9,318 | 9,000,992 |
| 2024-04-02 | 9.78 | 9.83 | 9.51 | 9.69 | -1.32% | 22,063 | 21,272,525 |
| 2024-04-01 | 9.22 | 9.97 | 9.14 | 9.82 | +7.21% | 34,167 | 32,822,044 |
| 2024-03-29 | 9.13 | 9.21 | 9.01 | 9.16 | +0.33% | 11,746 | 10,716,615 |
| 2024-03-28 | 8.92 | 9.3 | 8.9 | 9.13 | +2.35% | 13,252 | 12,136,406 |
| 2024-03-27 | 9.16 | 9.33 | 8.9 | 8.92 | -2.62% | 15,694 | 14,366,864 |
| 2024-03-26 | 9.15 | 9.25 | 8.95 | 9.16 | +0.44% | 13,024 | 11,898,444 |
| 2024-03-25 | 9.32 | 9.41 | 9.07 | 9.12 | -2.67% | 15,479 | 14,332,701 |
| 2024-03-22 | 9.37 | 9.42 | 9.26 | 9.37 | +0.32% | 11,182 | 10,457,057 |
| 2024-03-21 | 9.38 | 9.45 | 9.23 | 9.34 | -0.43% | 12,359 | 11,526,069 |
| 2024-03-20 | 9.14 | 9.38 | 9.13 | 9.38 | +2.29% | 12,731 | 11,793,085 |
| 2024-03-19 | 9.19 | 9.27 | 9.11 | 9.17 | -0.11% | 11,161 | 10,252,533 |
| 2024-03-18 | 9.05 | 9.22 | 9.05 | 9.18 | +2% | 20,811 | 19,052,907 |
| 2024-03-15 | 8.88 | 9.01 | 8.84 | 9 | +1.58% | 14,361 | 12,837,604 |
| 2024-03-14 | 9 | 9.07 | 8.74 | 8.86 | -0.78% | 11,315 | 10,083,640 |
| 2024-03-13 | 8.93 | 9.18 | 8.8 | 8.93 | 0% | 25,594 | 22,964,653 |
| 2024-03-12 | 8.7 | 8.95 | 8.59 | 8.93 | +2.41% | 25,019 | 22,007,779 |
| 2024-03-11 | 8.82 | 8.82 | 8.51 | 8.72 | -0.23% | 32,647 | 28,046,676 |
| 2024-03-08 | 8.8 | 8.88 | 8.64 | 8.74 | -0.23% | 10,674 | 9,323,131 |
| 2024-03-07 | 8.79 | 8.99 | 8.71 | 8.76 | -0.34% | 11,996 | 10,612,767 |
| 2024-03-06 | 8.72 | 8.86 | 8.52 | 8.79 | +0.34% | 14,490 | 12,624,696 |
| 2024-03-05 | 9.01 | 9.04 | 8.62 | 8.76 | -4.05% | 29,600 | 25,974,370 |
| 2024-03-04 | 8.65 | 9.49 | 8.44 | 9.13 | +5.18% | 41,140 | 36,848,178 |
| 2024-03-01 | 8.58 | 8.74 | 8.4 | 8.68 | +1.17% | 21,772 | 18,646,904 |
| 2024-02-29 | 8.2 | 8.75 | 8.1 | 8.58 | +4.76% | 32,190 | 27,277,167 |
| 2024-02-28 | 8.98 | 9.15 | 8.15 | 8.19 | -8.49% | 38,568 | 33,138,829 |
| 2024-02-27 | 8.79 | 8.97 | 8.65 | 8.95 | +1.82% | 16,914 | 15,027,611 |
| 2024-02-26 | 8.71 | 9.03 | 8.6 | 8.79 | +0.46% | 38,381 | 33,891,343 |
| 2024-02-23 | 8.64 | 8.78 | 8.58 | 8.75 | +0.23% | 18,077 | 15,729,609 |
| 2024-02-22 | 8.56 | 8.8 | 8.4 | 8.73 | 0% | 25,218 | 21,638,319 |
| 2024-02-21 | 8.27 | 9.24 | 8.24 | 8.73 | +3.93% | 35,399 | 31,282,253 |
| 2024-02-20 | 8.05 | 8.8 | 7.84 | 8.4 | +4.48% | 31,021 | 25,902,024 |
| 2024-02-19 | 7.53 | 8.05 | 7.52 | 8.04 | +7.06% | 42,236 | 33,314,805 |
| 2024-02-08 | 6.87 | 7.55 | 6.73 | 7.51 | +8.84% | 53,884 | 38,456,457 |
| 2024-02-07 | 7.26 | 7.29 | 6.8 | 6.9 | -5.48% | 54,749 | 37,803,969 |
| 2024-02-06 | 7.22 | 7.57 | 6.82 | 7.3 | -3.69% | 63,714 | 44,887,363 |
| 2024-02-05 | 8.3 | 8.32 | 7.58 | 7.58 | -9.98% | 30,677 | 23,427,535 |
| 2024-02-02 | 8.81 | 9.01 | 8.01 | 8.42 | -4.75% | 30,889 | 26,207,659 |
| 2024-02-01 | 8.91 | 8.95 | 8.4 | 8.84 | -1.23% | 32,161 | 28,096,966 |
| 2024-01-31 | 9.58 | 9.69 | 8.88 | 8.95 | -6.67% | 22,181 | 20,435,945 |
| 2024-01-30 | 9.96 | 10.13 | 9.56 | 9.59 | -4.1% | 28,078 | 27,487,655 |
| 2024-01-29 | 10.41 | 10.56 | 9.92 | 10 | -3.47% | 21,363 | 21,791,367 |
| 2024-01-26 | 10.16 | 10.53 | 10.11 | 10.36 | +1.87% | 24,809 | 25,811,752 |
| 2024-01-25 | 9.84 | 10.17 | 9.69 | 10.17 | +3.78% | 24,687 | 24,523,170 |
| 2024-01-24 | 9.59 | 10 | 9.4 | 9.8 | +1.14% | 38,022 | 36,904,761 |
| 2024-01-23 | 10.02 | 10.08 | 9.62 | 9.69 | -3.87% | 39,982 | 38,945,358 |
| 2024-01-22 | 11.06 | 11.13 | 10.04 | 10.08 | -9.68% | 46,359 | 49,113,940 |
| 2024-01-19 | 10.97 | 11.44 | 10.85 | 11.16 | +2.1% | 24,872 | 27,729,645 |
| 2024-01-18 | 11.07 | 11.24 | 10.66 | 10.93 | -2.06% | 24,283 | 26,401,542 |
| 2024-01-17 | 11.16 | 11.37 | 11.11 | 11.16 | -0.36% | 21,809 | 24,604,057 |
| 2024-01-16 | 11.15 | 11.3 | 11.04 | 11.2 | +0.54% | 17,217 | 19,226,391 |
| 2024-01-15 | 11.01 | 11.2 | 10.94 | 11.14 | +0.45% | 12,079 | 13,438,630 |
| 2024-01-12 | 11.08 | 11.34 | 11.05 | 11.09 | +0.18% | 13,119 | 14,664,239 |
| 2024-01-11 | 11.08 | 11.19 | 10.91 | 11.07 | -0.36% | 14,314 | 15,845,851 |
| 2024-01-10 | 11.12 | 11.2 | 10.9 | 11.11 | +0.36% | 17,176 | 19,096,790 |
| 2024-01-09 | 11 | 11.16 | 10.91 | 11.07 | +0.64% | 20,425 | 22,554,532 |
| 2024-01-08 | 11.18 | 11.21 | 10.97 | 11 | -1.17% | 11,989 | 13,280,247 |
| 2024-01-05 | 11.23 | 11.35 | 11.04 | 11.13 | -1.42% | 20,794 | 23,286,278 |
| 2024-01-04 | 11.24 | 11.3 | 11.13 | 11.29 | +0.44% | 10,583 | 11,864,008 |
| 2024-01-03 | 11.18 | 11.26 | 11.09 | 11.24 | +0.18% | 12,706 | 14,196,302 |
| 2024-01-02 | 11 | 11.27 | 10.94 | 11.22 | +2.28% | 17,306 | 19,347,070 |
| 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：