股票概览
9.75
+2.85%
+0.27
9.62
开盘价
9.88
最高价
9.37
最低价
113,387
成交量
数据更新至: 2024-05-20
技术指标
9.60
MA5 (5日均线)
9.32
MA10 (10日均线)
8.94
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 | 9.62 | 9.88 | 9.37 | 9.75 | +2.85% | 113,387 | 108,982,838 |
| 2024-05-17 | 9.41 | 9.56 | 9.3 | 9.48 | +1.72% | 99,736 | 93,941,654 |
| 2024-05-16 | 9.43 | 9.58 | 9.28 | 9.32 | -1.79% | 88,500 | 83,122,387 |
| 2024-05-15 | 9.7 | 9.79 | 9.42 | 9.49 | -4.72% | 140,534 | 134,104,662 |
| 2024-05-14 | 9.7 | 10.49 | 9.63 | 9.96 | +2.68% | 259,837 | 262,240,349 |
| 2024-05-13 | 8.82 | 9.7 | 8.82 | 9.7 | +9.98% | 175,945 | 167,611,628 |
| 2024-05-10 | 8.94 | 9.3 | 8.82 | 8.82 | -0.79% | 88,975 | 80,441,337 |
| 2024-05-09 | 8.81 | 8.93 | 8.79 | 8.89 | +0.91% | 68,678 | 60,827,824 |
| 2024-05-08 | 8.89 | 8.98 | 8.75 | 8.81 | -1.45% | 66,694 | 58,922,359 |
| 2024-05-07 | 9.03 | 9.03 | 8.66 | 8.94 | -1% | 117,645 | 104,019,109 |
| 2024-05-06 | 8.3 | 9.03 | 8.24 | 9.03 | +9.99% | 94,833 | 82,336,559 |
| 2024-04-30 | 8.21 | 8.35 | 8.09 | 8.21 | -0.36% | 55,908 | 45,967,633 |
| 2024-04-29 | 8.13 | 8.26 | 7.9 | 8.24 | -1.2% | 74,553 | 60,728,635 |
| 2024-04-26 | 8.25 | 8.44 | 8.22 | 8.34 | -4.69% | 99,871 | 83,210,432 |
| 2024-04-25 | 8.78 | 8.97 | 8.5 | 8.75 | -2.78% | 107,664 | 93,692,290 |
| 2024-04-24 | 9.87 | 9.87 | 8.8 | 9 | -1.42% | 158,789 | 147,203,384 |
| 2024-04-23 | 8.23 | 9.13 | 8.23 | 9.13 | +10% | 48,041 | 43,191,432 |
| 2024-04-22 | 9.12 | 9.12 | 8.17 | 8.3 | -4.6% | 107,355 | 91,002,100 |
| 2024-04-19 | 8.07 | 8.7 | 8.07 | 8.7 | +9.99% | 24,954 | 21,556,974 |
| 2024-04-18 | 8.08 | 8.22 | 7.88 | 7.91 | -1.86% | 34,790 | 27,864,317 |
| 2024-04-17 | 7.66 | 8.17 | 7.66 | 8.06 | +6.33% | 56,601 | 45,248,175 |
| 2024-04-16 | 8.26 | 8.36 | 7.58 | 7.58 | -9.98% | 54,272 | 42,163,663 |
| 2024-04-15 | 8.98 | 8.98 | 8.22 | 8.42 | -6.86% | 67,245 | 57,309,936 |
| 2024-04-12 | 9 | 9.17 | 8.97 | 9.04 | -0.11% | 53,825 | 48,722,745 |
| 2024-04-11 | 9.12 | 9.2 | 8.87 | 9.05 | -2.16% | 50,647 | 45,979,330 |
| 2024-04-10 | 8.99 | 9.39 | 8.95 | 9.25 | +2.55% | 52,922 | 48,683,129 |
| 2024-04-09 | 8.87 | 9.1 | 8.87 | 9.02 | +0.45% | 26,936 | 24,294,556 |
| 2024-04-08 | 9.25 | 9.38 | 8.95 | 8.98 | -3.85% | 53,785 | 48,883,892 |
| 2024-04-03 | 9.1 | 9.77 | 9.06 | 9.34 | +2.08% | 45,776 | 42,611,810 |
| 2024-04-02 | 8.97 | 9.23 | 8.97 | 9.15 | +1.55% | 28,801 | 26,337,339 |
| 2024-04-01 | 8.93 | 9.01 | 8.85 | 9.01 | +1.69% | 24,815 | 22,223,083 |
| 2024-03-29 | 8.7 | 8.99 | 8.67 | 8.86 | +2.19% | 26,234 | 23,107,442 |
| 2024-03-28 | 8.53 | 8.78 | 8.5 | 8.67 | +0.7% | 20,756 | 17,939,560 |
| 2024-03-27 | 8.73 | 8.85 | 8.61 | 8.61 | -1.37% | 21,018 | 18,399,312 |
| 2024-03-26 | 8.8 | 8.85 | 8.57 | 8.73 | -1.13% | 23,634 | 20,583,225 |
| 2024-03-25 | 8.9 | 9 | 8.74 | 8.83 | -0.56% | 27,314 | 24,264,843 |
| 2024-03-22 | 8.97 | 9.03 | 8.72 | 8.88 | -1.11% | 23,394 | 20,748,562 |
| 2024-03-21 | 8.87 | 9.03 | 8.76 | 8.98 | +1.13% | 22,508 | 20,039,320 |
| 2024-03-20 | 8.82 | 8.89 | 8.73 | 8.88 | +0.57% | 21,516 | 18,956,657 |
| 2024-03-19 | 8.85 | 8.92 | 8.8 | 8.83 | 0% | 20,311 | 17,991,533 |
| 2024-03-18 | 8.62 | 8.85 | 8.62 | 8.83 | +2.44% | 36,143 | 31,570,332 |
| 2024-03-15 | 8.55 | 8.63 | 8.41 | 8.62 | +0.23% | 22,647 | 19,262,372 |
| 2024-03-14 | 8.64 | 8.78 | 8.42 | 8.6 | -0.69% | 21,324 | 18,304,055 |
| 2024-03-13 | 8.51 | 8.72 | 8.41 | 8.66 | +1.76% | 24,550 | 21,008,789 |
| 2024-03-12 | 8.41 | 8.51 | 8.35 | 8.51 | +1.31% | 22,633 | 19,118,958 |
| 2024-03-11 | 8.28 | 8.44 | 8.23 | 8.4 | +1.2% | 23,832 | 19,882,694 |
| 2024-03-08 | 8.15 | 8.39 | 8.15 | 8.3 | +1.34% | 25,763 | 21,301,999 |
| 2024-03-07 | 8.18 | 8.28 | 8.11 | 8.19 | +0.37% | 20,742 | 17,057,992 |
| 2024-03-06 | 8.04 | 8.3 | 7.98 | 8.16 | +1.49% | 22,040 | 18,023,202 |
| 2024-03-05 | 8.15 | 8.27 | 7.96 | 8.04 | -2.19% | 26,197 | 21,140,558 |
| 2024-03-04 | 8.29 | 8.34 | 8.04 | 8.22 | -0.84% | 33,841 | 27,704,757 |
| 2024-03-01 | 8.2 | 8.41 | 8.16 | 8.29 | +0.61% | 33,531 | 27,714,275 |
| 2024-02-29 | 7.82 | 8.24 | 7.8 | 8.24 | +3.26% | 43,939 | 35,596,013 |
| 2024-02-28 | 8.89 | 9.06 | 7.97 | 7.98 | -9.52% | 54,409 | 46,150,668 |
| 2024-02-27 | 8.62 | 8.82 | 8.51 | 8.82 | +2.44% | 20,915 | 18,234,277 |
| 2024-02-26 | 8.46 | 8.85 | 8.41 | 8.61 | +2.62% | 38,560 | 33,294,829 |
| 2024-02-23 | 8.07 | 8.41 | 8.04 | 8.39 | +3.97% | 29,748 | 24,446,948 |
| 2024-02-22 | 7.86 | 8.1 | 7.8 | 8.07 | +2.8% | 28,702 | 22,850,362 |
| 2024-02-21 | 7.64 | 8.15 | 7.54 | 7.85 | +2.48% | 37,739 | 29,723,677 |
| 2024-02-20 | 7.53 | 7.68 | 7.35 | 7.66 | +2.13% | 39,037 | 29,537,913 |
| 2024-02-19 | 7.33 | 7.57 | 7.26 | 7.5 | +2.32% | 68,945 | 51,268,460 |
| 2024-02-08 | 6.69 | 7.35 | 6.27 | 7.33 | +9.73% | 93,399 | 63,366,487 |
| 2024-02-07 | 7.18 | 7.2 | 6.51 | 6.68 | -7.35% | 94,412 | 63,101,098 |
| 2024-02-06 | 7.05 | 7.59 | 6.85 | 7.21 | -5.26% | 73,592 | 51,859,109 |
| 2024-02-05 | 8.12 | 8.3 | 7.61 | 7.61 | -9.94% | 41,054 | 31,743,576 |
| 2024-02-02 | 8.95 | 9.09 | 8.12 | 8.45 | -5.8% | 39,110 | 33,676,489 |
| 2024-02-01 | 9.18 | 9.26 | 8.75 | 8.97 | -3.34% | 34,180 | 30,689,917 |
| 2024-01-31 | 9.86 | 9.86 | 9.2 | 9.28 | -3.33% | 34,865 | 32,985,413 |
| 2024-01-30 | 9.89 | 9.95 | 9.6 | 9.6 | -3.42% | 19,265 | 18,845,601 |
| 2024-01-29 | 10.32 | 10.42 | 9.93 | 9.94 | -5.24% | 27,961 | 28,316,114 |
| 2024-01-26 | 10.3 | 10.58 | 10.11 | 10.49 | +1.75% | 23,021 | 24,107,484 |
| 2024-01-25 | 9.85 | 10.34 | 9.79 | 10.31 | +4.78% | 29,646 | 29,933,389 |
| 2024-01-24 | 9.71 | 9.92 | 9.48 | 9.84 | +0.72% | 28,252 | 27,421,975 |
| 2024-01-23 | 9.71 | 9.9 | 9.48 | 9.77 | -1.31% | 40,967 | 39,501,742 |
| 2024-01-22 | 10.38 | 10.52 | 9.81 | 9.9 | -5.26% | 29,079 | 29,616,659 |
| 2024-01-19 | 10.65 | 10.67 | 10.41 | 10.45 | -1.88% | 24,001 | 25,228,453 |
| 2024-01-18 | 10.77 | 11 | 10.36 | 10.65 | -3.45% | 34,140 | 36,192,513 |
| 2024-01-17 | 11.1 | 11.29 | 11 | 11.03 | -1.16% | 21,149 | 23,666,203 |
| 2024-01-16 | 11.19 | 11.31 | 11.05 | 11.16 | -0.98% | 22,203 | 24,768,369 |
| 2024-01-15 | 11.25 | 11.32 | 11.13 | 11.27 | -0.35% | 23,866 | 26,792,459 |
| 2024-01-12 | 11.28 | 11.5 | 11.25 | 11.31 | -0.18% | 19,335 | 21,990,086 |
| 2024-01-11 | 11.36 | 11.36 | 11.23 | 11.33 | +0.18% | 13,217 | 14,941,990 |
| 2024-01-10 | 11.42 | 11.49 | 11.21 | 11.31 | -0.88% | 18,336 | 20,813,867 |
| 2024-01-09 | 11.35 | 11.53 | 11.27 | 11.41 | 0% | 21,670 | 24,754,871 |
| 2024-01-08 | 11.5 | 11.57 | 11.39 | 11.41 | -1.13% | 16,977 | 19,498,391 |
| 2024-01-05 | 11.68 | 11.73 | 11.49 | 11.54 | -1.11% | 21,191 | 24,580,772 |
| 2024-01-04 | 11.65 | 11.7 | 11.57 | 11.67 | -0.43% | 21,931 | 25,537,182 |
| 2024-01-03 | 11.65 | 11.73 | 11.53 | 11.72 | +1.21% | 24,635 | 28,746,731 |
| 2024-01-02 | 11.36 | 11.69 | 11.31 | 11.58 | +2.21% | 30,363 | 35,130,918 |
| 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：