股票概览
9.1
0%
0
9.06
开盘价
9.26
最高价
9.06
最低价
22,365
成交量
数据更新至: 2024-05-20
技术指标
9.04
MA5 (5日均线)
9.12
MA10 (10日均线)
8.89
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 | 9.06 | 9.26 | 9.06 | 9.1 | 0% | 22,365 | 20,428,946 |
| 2024-05-17 | 9.03 | 9.1 | 8.94 | 9.1 | +0.55% | 14,878 | 13,396,949 |
| 2024-05-16 | 8.94 | 9.2 | 8.94 | 9.05 | +1.34% | 25,529 | 23,259,583 |
| 2024-05-15 | 9.01 | 9.05 | 8.9 | 8.93 | -0.89% | 14,926 | 13,412,843 |
| 2024-05-14 | 9.18 | 9.21 | 8.96 | 9.01 | -1.31% | 29,621 | 26,759,928 |
| 2024-05-13 | 9.15 | 9.27 | 8.98 | 9.13 | +0.11% | 25,570 | 23,320,930 |
| 2024-05-10 | 9.23 | 9.38 | 9.08 | 9.12 | -1.19% | 25,209 | 23,049,008 |
| 2024-05-09 | 9.27 | 9.42 | 9.22 | 9.23 | +0.11% | 23,286 | 21,710,630 |
| 2024-05-08 | 9.29 | 9.34 | 9.16 | 9.22 | -0.75% | 27,363 | 25,281,924 |
| 2024-05-07 | 9.19 | 9.37 | 9.12 | 9.29 | +1.64% | 34,272 | 31,765,522 |
| 2024-05-06 | 9.08 | 9.16 | 8.93 | 9.14 | +2.24% | 47,622 | 43,001,197 |
| 2024-04-30 | 8.9 | 9.04 | 8.84 | 8.94 | +0.45% | 38,829 | 34,709,742 |
| 2024-04-29 | 8.68 | 8.97 | 8.68 | 8.9 | +2.18% | 31,024 | 27,494,302 |
| 2024-04-26 | 8.57 | 8.8 | 8.46 | 8.71 | +1.4% | 29,663 | 25,733,376 |
| 2024-04-25 | 8.37 | 8.63 | 8.23 | 8.59 | +3.25% | 38,402 | 32,744,036 |
| 2024-04-24 | 8.24 | 8.36 | 8.05 | 8.32 | +0.73% | 35,951 | 29,695,290 |
| 2024-04-23 | 8.61 | 8.61 | 8.13 | 8.26 | -6.56% | 71,059 | 59,406,190 |
| 2024-04-22 | 8.55 | 8.85 | 8.33 | 8.84 | +3.39% | 47,047 | 40,262,164 |
| 2024-04-19 | 8.33 | 8.59 | 8.12 | 8.55 | +3.01% | 47,721 | 39,721,672 |
| 2024-04-18 | 8.02 | 8.39 | 8 | 8.3 | +2.34% | 36,965 | 30,441,840 |
| 2024-04-17 | 7.72 | 8.13 | 7.65 | 8.11 | +8.57% | 32,557 | 25,954,834 |
| 2024-04-16 | 8.1 | 8.18 | 7.47 | 7.47 | -7.78% | 40,710 | 31,555,329 |
| 2024-04-15 | 8.4 | 8.52 | 8.04 | 8.1 | -4.03% | 38,185 | 31,267,649 |
| 2024-04-12 | 8.52 | 8.63 | 8.4 | 8.44 | -0.94% | 16,494 | 14,068,504 |
| 2024-04-11 | 8.59 | 8.77 | 8.46 | 8.52 | -0.93% | 17,575 | 15,120,522 |
| 2024-04-10 | 8.99 | 9 | 8.51 | 8.6 | -2.27% | 30,430 | 26,344,216 |
| 2024-04-09 | 8.68 | 8.9 | 8.6 | 8.8 | +1.27% | 37,463 | 32,921,883 |
| 2024-04-08 | 9.33 | 9.34 | 8.57 | 8.69 | -7.65% | 60,254 | 53,427,654 |
| 2024-04-03 | 9.15 | 9.6 | 9.04 | 9.41 | +5.97% | 65,304 | 60,679,712 |
| 2024-04-02 | 8.89 | 8.9 | 8.72 | 8.88 | +0.23% | 25,053 | 22,105,917 |
| 2024-04-01 | 8.6 | 8.93 | 8.53 | 8.86 | +4.85% | 38,678 | 33,864,041 |
| 2024-03-29 | 8.38 | 8.49 | 8.3 | 8.45 | +1.44% | 16,862 | 14,173,774 |
| 2024-03-28 | 8.05 | 8.5 | 8.01 | 8.33 | +3.22% | 29,419 | 24,460,691 |
| 2024-03-27 | 8.46 | 8.55 | 8.07 | 8.07 | -3.81% | 19,232 | 15,903,462 |
| 2024-03-26 | 8.5 | 8.65 | 8.23 | 8.39 | -1.06% | 27,104 | 22,815,326 |
| 2024-03-25 | 8.77 | 8.82 | 8.48 | 8.48 | -3.42% | 24,655 | 21,398,849 |
| 2024-03-22 | 8.97 | 8.99 | 8.72 | 8.78 | -2.12% | 16,024 | 14,122,126 |
| 2024-03-21 | 8.91 | 8.99 | 8.8 | 8.97 | +0.34% | 24,690 | 22,001,031 |
| 2024-03-20 | 8.88 | 8.99 | 8.88 | 8.94 | +0.45% | 18,088 | 16,153,350 |
| 2024-03-19 | 9.1 | 9.1 | 8.85 | 8.9 | -1% | 20,771 | 18,532,570 |
| 2024-03-18 | 8.75 | 9.01 | 8.64 | 8.99 | +3.21% | 28,503 | 25,322,180 |
| 2024-03-15 | 8.55 | 8.74 | 8.45 | 8.71 | +1.75% | 20,248 | 17,385,473 |
| 2024-03-14 | 8.51 | 8.73 | 8.44 | 8.56 | +0.23% | 26,875 | 23,098,570 |
| 2024-03-13 | 8.51 | 8.62 | 8.47 | 8.54 | +0.35% | 22,411 | 19,167,622 |
| 2024-03-12 | 8.49 | 8.53 | 8.35 | 8.51 | +0.71% | 19,139 | 16,149,729 |
| 2024-03-11 | 8.19 | 8.47 | 8.1 | 8.45 | +3.17% | 22,442 | 18,726,663 |
| 2024-03-08 | 8.1 | 8.24 | 8.09 | 8.19 | +0.86% | 14,049 | 11,479,571 |
| 2024-03-07 | 8.29 | 8.35 | 8.09 | 8.12 | -1.81% | 20,433 | 16,822,004 |
| 2024-03-06 | 8.23 | 8.35 | 8.08 | 8.27 | +1.35% | 13,487 | 11,096,180 |
| 2024-03-05 | 8.41 | 8.41 | 8.12 | 8.16 | -2.28% | 20,980 | 17,264,708 |
| 2024-03-04 | 8.45 | 8.53 | 8.25 | 8.35 | -1.3% | 22,880 | 19,110,367 |
| 2024-03-01 | 8.3 | 8.56 | 8.3 | 8.46 | +1.81% | 37,786 | 31,919,033 |
| 2024-02-29 | 8.01 | 8.37 | 7.98 | 8.31 | +2.09% | 47,263 | 38,838,590 |
| 2024-02-28 | 8.95 | 9 | 8.1 | 8.14 | -8.64% | 60,212 | 51,198,066 |
| 2024-02-27 | 8.53 | 8.92 | 8.44 | 8.91 | +3.6% | 36,101 | 31,397,762 |
| 2024-02-26 | 8.49 | 8.79 | 8.44 | 8.6 | +1.9% | 37,341 | 32,140,468 |
| 2024-02-23 | 8.15 | 8.56 | 8.11 | 8.44 | +3.18% | 32,772 | 27,227,009 |
| 2024-02-22 | 7.96 | 8.19 | 7.96 | 8.18 | +2.25% | 33,065 | 26,745,524 |
| 2024-02-21 | 7.9 | 8.3 | 7.76 | 8 | +1.01% | 39,606 | 31,937,147 |
| 2024-02-20 | 7.8 | 7.95 | 7.6 | 7.92 | +1.54% | 32,174 | 25,074,600 |
| 2024-02-19 | 7.88 | 8.09 | 7.67 | 7.8 | -1.89% | 61,608 | 48,639,171 |
| 2024-02-08 | 6.84 | 8 | 6.76 | 7.95 | +16.74% | 85,702 | 61,654,588 |
| 2024-02-07 | 7.32 | 7.32 | 6.68 | 6.81 | -3.68% | 59,592 | 41,202,136 |
| 2024-02-06 | 6.7 | 7.25 | 6.26 | 7.07 | +3.82% | 62,986 | 42,243,237 |
| 2024-02-05 | 7.43 | 7.49 | 6.49 | 6.81 | -9.2% | 56,557 | 38,912,908 |
| 2024-02-02 | 8.09 | 8.21 | 7.23 | 7.5 | -6.48% | 43,468 | 33,263,140 |
| 2024-02-01 | 8.22 | 8.32 | 7.88 | 8.02 | -2.08% | 34,326 | 27,700,635 |
| 2024-01-31 | 8.6 | 8.6 | 8.13 | 8.19 | -4.66% | 33,695 | 28,071,885 |
| 2024-01-30 | 8.79 | 8.94 | 8.59 | 8.59 | -2.5% | 35,678 | 31,187,098 |
| 2024-01-29 | 9.19 | 9.36 | 8.81 | 8.81 | -4.96% | 28,256 | 25,420,773 |
| 2024-01-26 | 9.27 | 9.49 | 9.18 | 9.27 | -0.11% | 21,039 | 19,672,591 |
| 2024-01-25 | 8.9 | 9.29 | 8.79 | 9.28 | +4.86% | 26,064 | 23,662,003 |
| 2024-01-24 | 8.82 | 9 | 8.52 | 8.85 | +0.68% | 27,878 | 24,431,678 |
| 2024-01-23 | 8.9 | 8.99 | 8.63 | 8.79 | -0.57% | 33,751 | 29,659,894 |
| 2024-01-22 | 9.66 | 9.66 | 8.79 | 8.84 | -7.43% | 40,769 | 37,499,685 |
| 2024-01-19 | 9.63 | 9.7 | 9.49 | 9.55 | -0.83% | 17,933 | 17,193,145 |
| 2024-01-18 | 9.75 | 9.88 | 9.39 | 9.63 | -1.63% | 40,973 | 39,285,517 |
| 2024-01-17 | 10.01 | 10.13 | 9.77 | 9.79 | -3.55% | 27,627 | 27,495,385 |
| 2024-01-16 | 10.32 | 10.34 | 10.01 | 10.15 | -1.46% | 30,283 | 30,661,615 |
| 2024-01-15 | 10.21 | 10.41 | 10.17 | 10.3 | -0.48% | 17,421 | 17,934,330 |
| 2024-01-12 | 10.3 | 10.51 | 10.3 | 10.35 | 0% | 17,247 | 17,947,431 |
| 2024-01-11 | 10.18 | 10.38 | 10.14 | 10.35 | +1.87% | 14,256 | 14,659,077 |
| 2024-01-10 | 10.3 | 10.35 | 10.12 | 10.16 | -1.17% | 19,074 | 19,501,295 |
| 2024-01-09 | 10.28 | 10.48 | 10.23 | 10.28 | 0% | 17,804 | 18,427,965 |
| 2024-01-08 | 10.45 | 10.52 | 10.25 | 10.28 | -2.56% | 33,081 | 34,181,458 |
| 2024-01-05 | 10.79 | 10.89 | 10.44 | 10.55 | -2.31% | 23,962 | 25,511,107 |
| 2024-01-04 | 11.02 | 11.02 | 10.72 | 10.8 | -1.28% | 14,289 | 15,436,936 |
| 2024-01-03 | 11.12 | 11.12 | 10.83 | 10.94 | -0.73% | 16,733 | 18,253,400 |
| 2024-01-02 | 11 | 11.13 | 10.83 | 11.02 | +0.46% | 28,118 | 30,961,406 |
| 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：