股票概览
9.12
-0.22%
-0.02
9.03
开盘价
9.24
最高价
9.03
最低价
6,338
成交量
数据更新至: 2024-05-20
技术指标
8.96
MA5 (5日均线)
9.01
MA10 (10日均线)
8.80
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 | 9.03 | 9.24 | 9.03 | 9.12 | -0.22% | 6,338 | 5,782,812 |
| 2024-05-17 | 8.88 | 9.15 | 8.83 | 9.14 | +2.93% | 8,809 | 7,933,304 |
| 2024-05-16 | 8.77 | 8.98 | 8.76 | 8.88 | +0.79% | 5,445 | 4,850,726 |
| 2024-05-15 | 8.85 | 8.97 | 8.76 | 8.81 | -0.45% | 4,954 | 4,387,165 |
| 2024-05-14 | 8.91 | 9.03 | 8.8 | 8.85 | -0.23% | 6,743 | 6,004,130 |
| 2024-05-13 | 9.06 | 9.06 | 8.79 | 8.87 | -2.1% | 7,305 | 6,494,279 |
| 2024-05-10 | 9.18 | 9.24 | 9.01 | 9.06 | -1.41% | 6,668 | 6,073,913 |
| 2024-05-09 | 9.05 | 9.29 | 9.02 | 9.19 | +2.11% | 5,526 | 5,077,955 |
| 2024-05-08 | 9.15 | 9.22 | 9 | 9 | -2.17% | 6,772 | 6,155,275 |
| 2024-05-07 | 9.2 | 9.24 | 9.07 | 9.2 | -0.76% | 6,533 | 5,986,971 |
| 2024-05-06 | 8.99 | 9.34 | 8.95 | 9.27 | +5.1% | 17,482 | 15,951,962 |
| 2024-04-30 | 8.98 | 9.06 | 8.69 | 8.82 | -0.45% | 7,314 | 6,444,697 |
| 2024-04-29 | 8.62 | 8.95 | 8.58 | 8.86 | +3.26% | 13,426 | 11,797,199 |
| 2024-04-26 | 8.55 | 8.68 | 8.43 | 8.58 | 0% | 7,766 | 6,627,298 |
| 2024-04-25 | 8.55 | 8.7 | 8.46 | 8.58 | +0.35% | 5,416 | 4,651,978 |
| 2024-04-24 | 8.42 | 8.65 | 8.42 | 8.55 | +1.54% | 8,365 | 7,135,832 |
| 2024-04-23 | 8.36 | 8.54 | 8.15 | 8.42 | +2.68% | 10,162 | 8,523,579 |
| 2024-04-22 | 8.15 | 8.44 | 8 | 8.2 | -0.61% | 10,431 | 8,632,126 |
| 2024-04-19 | 8.35 | 8.46 | 8.17 | 8.25 | -2.02% | 6,967 | 5,770,333 |
| 2024-04-18 | 8.42 | 8.57 | 8.25 | 8.42 | +0.96% | 7,009 | 5,915,523 |
| 2024-04-17 | 8.04 | 8.44 | 7.98 | 8.34 | +6.92% | 12,873 | 10,685,654 |
| 2024-04-16 | 8.45 | 8.45 | 7.79 | 7.8 | -9.3% | 15,634 | 12,535,886 |
| 2024-04-15 | 9 | 9.28 | 8.4 | 8.6 | -6.72% | 21,534 | 18,915,984 |
| 2024-04-12 | 9.55 | 9.55 | 9.17 | 9.22 | -0.97% | 8,981 | 8,366,286 |
| 2024-04-11 | 9.29 | 9.47 | 9.16 | 9.31 | +0.22% | 7,765 | 7,276,704 |
| 2024-04-10 | 9.58 | 9.64 | 9.22 | 9.29 | -3.33% | 8,713 | 8,137,438 |
| 2024-04-09 | 9.3 | 9.66 | 9.18 | 9.61 | +3.33% | 10,714 | 10,144,937 |
| 2024-04-08 | 9.95 | 9.95 | 9.3 | 9.3 | -6.63% | 13,941 | 13,321,619 |
| 2024-04-03 | 10.02 | 10.07 | 9.83 | 9.96 | -0.7% | 7,001 | 6,955,194 |
| 2024-04-02 | 10.02 | 10.13 | 9.95 | 10.03 | 0% | 11,041 | 11,088,087 |
| 2024-04-01 | 9.89 | 10.08 | 9.84 | 10.03 | +1.72% | 10,065 | 10,026,727 |
| 2024-03-29 | 9.82 | 10 | 9.78 | 9.86 | +0.51% | 11,972 | 11,840,753 |
| 2024-03-28 | 9.66 | 9.96 | 9.54 | 9.81 | +1.55% | 10,931 | 10,712,711 |
| 2024-03-27 | 9.8 | 9.85 | 9.62 | 9.66 | -0.92% | 11,577 | 11,262,891 |
| 2024-03-26 | 9.8 | 9.9 | 9.58 | 9.75 | -0.41% | 10,852 | 10,541,672 |
| 2024-03-25 | 10 | 10.1 | 9.79 | 9.79 | -2.78% | 11,788 | 11,657,130 |
| 2024-03-22 | 10.29 | 10.29 | 10 | 10.07 | -1.27% | 12,127 | 12,213,832 |
| 2024-03-21 | 10.26 | 10.32 | 10.01 | 10.2 | -0.39% | 13,893 | 14,112,419 |
| 2024-03-20 | 10.1 | 10.24 | 9.99 | 10.24 | +1.49% | 11,351 | 11,498,402 |
| 2024-03-19 | 10.18 | 10.24 | 10.04 | 10.09 | -0.3% | 9,884 | 10,011,259 |
| 2024-03-18 | 10.08 | 10.16 | 10.01 | 10.12 | +1.3% | 10,110 | 10,192,645 |
| 2024-03-15 | 9.85 | 9.99 | 9.73 | 9.99 | +1.42% | 12,008 | 11,855,166 |
| 2024-03-14 | 9.6 | 10.1 | 9.56 | 9.85 | +1.65% | 15,190 | 14,885,174 |
| 2024-03-13 | 9.68 | 9.83 | 9.6 | 9.69 | +0.1% | 7,602 | 7,363,236 |
| 2024-03-12 | 9.46 | 9.79 | 9.45 | 9.68 | +1.36% | 14,681 | 14,162,748 |
| 2024-03-11 | 9.35 | 9.55 | 9.33 | 9.55 | +1.38% | 9,761 | 9,234,128 |
| 2024-03-08 | 9.4 | 9.75 | 9.2 | 9.42 | +0.43% | 15,299 | 14,376,230 |
| 2024-03-07 | 9.26 | 9.89 | 9.2 | 9.38 | +1.41% | 21,582 | 20,665,279 |
| 2024-03-06 | 9.01 | 9.31 | 8.97 | 9.25 | +1.76% | 9,443 | 8,640,247 |
| 2024-03-05 | 9.38 | 9.38 | 8.95 | 9.09 | -2.78% | 16,101 | 14,652,332 |
| 2024-03-04 | 9.59 | 9.88 | 9.28 | 9.35 | -2.5% | 8,805 | 8,299,902 |
| 2024-03-01 | 9.39 | 9.6 | 9.37 | 9.59 | +2.24% | 11,439 | 10,884,505 |
| 2024-02-29 | 8.9 | 9.38 | 8.77 | 9.38 | +3.99% | 16,569 | 15,308,526 |
| 2024-02-28 | 9.99 | 10.23 | 8.91 | 9.02 | -9.16% | 32,278 | 31,142,407 |
| 2024-02-27 | 9.84 | 9.98 | 9.62 | 9.93 | +2.06% | 19,522 | 19,264,606 |
| 2024-02-26 | 9.43 | 9.99 | 9.36 | 9.73 | +3.95% | 24,186 | 23,443,903 |
| 2024-02-23 | 9.1 | 9.37 | 9.06 | 9.36 | +2.86% | 17,335 | 15,953,999 |
| 2024-02-22 | 9.03 | 9.12 | 8.86 | 9.1 | +2.25% | 16,107 | 14,511,136 |
| 2024-02-21 | 8.81 | 9.2 | 8.65 | 8.9 | +0.91% | 17,949 | 16,178,472 |
| 2024-02-20 | 8.82 | 8.86 | 8.52 | 8.82 | 0% | 11,450 | 10,035,842 |
| 2024-02-19 | 8.38 | 8.89 | 8.38 | 8.82 | +5.13% | 18,793 | 16,356,776 |
| 2024-02-08 | 7.53 | 8.41 | 7.22 | 8.39 | +10.39% | 22,808 | 18,133,836 |
| 2024-02-07 | 8.2 | 8.2 | 7.35 | 7.6 | -7.32% | 27,506 | 21,113,153 |
| 2024-02-06 | 8 | 8.35 | 7.21 | 8.2 | +1.86% | 29,491 | 22,683,186 |
| 2024-02-05 | 8.79 | 8.94 | 7.7 | 8.05 | -10.65% | 30,191 | 24,517,764 |
| 2024-02-02 | 9.51 | 9.7 | 8.65 | 9.01 | -5.85% | 19,023 | 17,305,413 |
| 2024-02-01 | 9.59 | 9.74 | 9.34 | 9.57 | -1.75% | 12,860 | 12,315,402 |
| 2024-01-31 | 10.36 | 10.4 | 9.74 | 9.74 | -6.26% | 20,205 | 20,138,140 |
| 2024-01-30 | 10.52 | 10.66 | 10.22 | 10.39 | -2.44% | 18,850 | 19,721,528 |
| 2024-01-29 | 11.12 | 11.22 | 10.65 | 10.65 | -2.02% | 19,316 | 20,990,413 |
| 2024-01-26 | 11.25 | 11.32 | 10.86 | 10.87 | -1.72% | 20,255 | 22,433,546 |
| 2024-01-25 | 10.49 | 11.06 | 10.48 | 11.06 | +4.44% | 20,256 | 21,986,913 |
| 2024-01-24 | 10.45 | 10.66 | 10.11 | 10.59 | +1.24% | 15,848 | 16,550,255 |
| 2024-01-23 | 10.34 | 10.49 | 10.17 | 10.46 | -0.19% | 17,554 | 18,154,376 |
| 2024-01-22 | 11.2 | 11.32 | 10.38 | 10.48 | -6.68% | 28,039 | 30,327,436 |
| 2024-01-19 | 11.57 | 11.62 | 11.18 | 11.23 | -2.94% | 19,238 | 21,823,284 |
| 2024-01-18 | 11.73 | 11.98 | 11.32 | 11.57 | -2.28% | 31,472 | 36,698,553 |
| 2024-01-17 | 12.45 | 12.45 | 11.8 | 11.84 | -4.67% | 20,485 | 24,725,993 |
| 2024-01-16 | 12.5 | 12.6 | 12.18 | 12.42 | -1.11% | 14,458 | 17,893,819 |
| 2024-01-15 | 12.69 | 12.69 | 12.41 | 12.56 | -0.95% | 19,754 | 24,735,698 |
| 2024-01-12 | 13.25 | 13.3 | 12.68 | 12.68 | -3.79% | 19,701 | 25,642,932 |
| 2024-01-11 | 13.19 | 13.28 | 13.11 | 13.18 | -0.23% | 9,607 | 12,678,539 |
| 2024-01-10 | 13.34 | 13.39 | 13.08 | 13.21 | -1.12% | 6,095 | 8,058,887 |
| 2024-01-09 | 13.43 | 13.56 | 13.22 | 13.36 | -0.3% | 11,201 | 15,015,641 |
| 2024-01-08 | 13.82 | 13.83 | 13.4 | 13.4 | -2.47% | 6,578 | 8,912,493 |
| 2024-01-05 | 13.83 | 13.99 | 13.66 | 13.74 | -0.94% | 6,016 | 8,305,646 |
| 2024-01-04 | 13.99 | 13.99 | 13.81 | 13.87 | -0.79% | 3,957 | 5,491,910 |
| 2024-01-03 | 13.99 | 14.02 | 13.85 | 13.98 | 0% | 5,980 | 8,340,620 |
| 2024-01-02 | 13.99 | 14.13 | 13.96 | 13.98 | 0% | 4,130 | 5,785,409 |
| 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：