股票概览
9.09
-4.21%
-0.4
9.3
开盘价
9.3
最高价
9.02
最低价
165,104
成交量
数据更新至: 2024-05-20
技术指标
8.91
MA5 (5日均线)
8.70
MA10 (10日均线)
8.47
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 | 9.3 | 9.3 | 9.02 | 9.09 | -4.21% | 165,104 | 150,479,864 |
| 2024-05-17 | 9.07 | 9.58 | 8.81 | 9.49 | +6.15% | 237,070 | 216,784,309 |
| 2024-05-16 | 8.54 | 9.06 | 8.54 | 8.94 | +4.68% | 173,764 | 154,146,291 |
| 2024-05-15 | 8.4 | 8.68 | 8.35 | 8.54 | +0.83% | 83,598 | 71,403,278 |
| 2024-05-14 | 8.51 | 8.62 | 8.4 | 8.47 | -1.4% | 71,808 | 60,853,497 |
| 2024-05-13 | 8.55 | 8.72 | 8.43 | 8.59 | -0.23% | 61,675 | 52,806,171 |
| 2024-05-10 | 8.41 | 8.72 | 8.37 | 8.61 | +2.5% | 102,939 | 88,164,591 |
| 2024-05-09 | 8.34 | 8.52 | 8.34 | 8.4 | +1.08% | 46,983 | 39,498,218 |
| 2024-05-08 | 8.52 | 8.54 | 8.3 | 8.31 | -3.26% | 71,849 | 60,269,286 |
| 2024-05-07 | 8.6 | 8.98 | 8.39 | 8.59 | +0.94% | 138,934 | 120,130,450 |
| 2024-05-06 | 8.6 | 8.76 | 8.45 | 8.51 | +1.19% | 69,615 | 59,792,454 |
| 2024-04-30 | 8.53 | 8.57 | 8.33 | 8.41 | -2.32% | 77,668 | 65,502,865 |
| 2024-04-29 | 8.28 | 8.7 | 8.18 | 8.61 | +3.61% | 127,748 | 109,068,743 |
| 2024-04-26 | 8.17 | 8.34 | 8.1 | 8.31 | +1.84% | 49,720 | 41,036,093 |
| 2024-04-25 | 8.1 | 8.23 | 8.1 | 8.16 | +0.37% | 23,312 | 19,043,819 |
| 2024-04-24 | 8.11 | 8.14 | 8 | 8.13 | +0.87% | 26,881 | 21,719,374 |
| 2024-04-23 | 8.06 | 8.12 | 8.04 | 8.06 | -0.12% | 18,730 | 15,134,169 |
| 2024-04-22 | 7.98 | 8.09 | 7.96 | 8.07 | +0.37% | 20,535 | 16,515,947 |
| 2024-04-19 | 7.9 | 8.04 | 7.9 | 8.04 | +0.63% | 25,193 | 20,156,667 |
| 2024-04-18 | 8.07 | 8.09 | 7.95 | 7.99 | -0.5% | 29,238 | 23,435,408 |
| 2024-04-17 | 7.88 | 8.09 | 7.84 | 8.03 | +2.55% | 32,020 | 25,651,404 |
| 2024-04-16 | 7.92 | 8 | 7.78 | 7.83 | -1.51% | 35,784 | 28,080,587 |
| 2024-04-15 | 8.13 | 8.23 | 7.84 | 7.95 | -2.57% | 43,615 | 34,909,337 |
| 2024-04-12 | 8.33 | 8.35 | 8.14 | 8.16 | -1.69% | 33,559 | 27,587,381 |
| 2024-04-11 | 8.29 | 8.41 | 8.2 | 8.3 | -0.48% | 29,176 | 24,152,625 |
| 2024-04-10 | 8.38 | 8.55 | 8.26 | 8.34 | -0.48% | 51,392 | 43,269,074 |
| 2024-04-09 | 8.24 | 8.42 | 8.22 | 8.38 | +1.21% | 34,311 | 28,655,624 |
| 2024-04-08 | 8.35 | 8.43 | 8.27 | 8.28 | -2.36% | 41,197 | 34,342,436 |
| 2024-04-03 | 8.4 | 8.5 | 8.31 | 8.48 | +1.44% | 54,551 | 46,025,524 |
| 2024-04-02 | 8.43 | 8.46 | 8.32 | 8.36 | -0.24% | 54,482 | 45,681,038 |
| 2024-04-01 | 8.25 | 8.4 | 8.23 | 8.38 | +1.7% | 60,767 | 50,588,732 |
| 2024-03-29 | 8.17 | 8.27 | 8.16 | 8.24 | 0% | 39,243 | 32,196,684 |
| 2024-03-28 | 8.22 | 8.33 | 8.18 | 8.24 | -0.6% | 48,815 | 40,286,793 |
| 2024-03-27 | 8.4 | 8.46 | 8.2 | 8.29 | -3.04% | 78,768 | 65,445,982 |
| 2024-03-26 | 8.22 | 8.85 | 8.18 | 8.55 | +4.27% | 115,181 | 97,826,944 |
| 2024-03-25 | 8.2 | 8.4 | 8.16 | 8.2 | -0.24% | 35,200 | 29,129,810 |
| 2024-03-22 | 8.37 | 8.37 | 8.14 | 8.22 | -1.91% | 34,506 | 28,394,717 |
| 2024-03-21 | 8.33 | 8.4 | 8.31 | 8.38 | +0.6% | 30,717 | 25,697,005 |
| 2024-03-20 | 8.33 | 8.33 | 8.24 | 8.33 | +0.12% | 23,097 | 19,146,974 |
| 2024-03-19 | 8.39 | 8.4 | 8.3 | 8.32 | -0.95% | 25,516 | 21,303,546 |
| 2024-03-18 | 8.38 | 8.42 | 8.32 | 8.4 | +0.12% | 27,663 | 23,119,593 |
| 2024-03-15 | 8.3 | 8.39 | 8.25 | 8.39 | +0.96% | 30,019 | 24,908,438 |
| 2024-03-14 | 8.3 | 8.39 | 8.27 | 8.31 | -0.12% | 29,253 | 24,359,942 |
| 2024-03-13 | 8.5 | 8.5 | 8.25 | 8.32 | -1.89% | 58,585 | 48,886,488 |
| 2024-03-12 | 8.27 | 8.64 | 8.22 | 8.48 | +2.66% | 84,393 | 71,037,514 |
| 2024-03-11 | 8.13 | 8.26 | 8.09 | 8.26 | +1.47% | 31,823 | 26,093,799 |
| 2024-03-08 | 8.19 | 8.24 | 8.05 | 8.14 | -0.61% | 24,226 | 19,683,895 |
| 2024-03-07 | 8.16 | 8.25 | 8.14 | 8.19 | +0.12% | 27,217 | 22,292,043 |
| 2024-03-06 | 8.19 | 8.24 | 8.11 | 8.18 | -0.12% | 25,054 | 20,498,980 |
| 2024-03-05 | 8.17 | 8.24 | 8.12 | 8.19 | -0.61% | 29,343 | 24,005,659 |
| 2024-03-04 | 8.4 | 8.4 | 8.15 | 8.24 | -2.6% | 55,174 | 45,453,356 |
| 2024-03-01 | 8.33 | 8.59 | 8.3 | 8.46 | +1.32% | 65,305 | 55,149,559 |
| 2024-02-29 | 8.16 | 8.39 | 8.1 | 8.35 | +1.83% | 48,117 | 39,854,689 |
| 2024-02-28 | 8.51 | 8.66 | 8.19 | 8.2 | -3.87% | 84,957 | 72,200,086 |
| 2024-02-27 | 8.34 | 8.57 | 8.34 | 8.53 | +1.67% | 58,007 | 49,198,849 |
| 2024-02-26 | 8.48 | 8.53 | 8.36 | 8.39 | -1.41% | 46,014 | 38,849,200 |
| 2024-02-23 | 8.46 | 8.52 | 8.35 | 8.51 | +0.71% | 40,833 | 34,489,166 |
| 2024-02-22 | 8.35 | 8.48 | 8.35 | 8.45 | +0.24% | 47,342 | 39,767,167 |
| 2024-02-21 | 8.21 | 8.65 | 8.21 | 8.43 | +1.69% | 63,637 | 53,697,258 |
| 2024-02-20 | 8.23 | 8.3 | 8.14 | 8.29 | +0.24% | 42,825 | 35,219,344 |
| 2024-02-19 | 8.21 | 8.34 | 8.12 | 8.27 | +0.85% | 53,439 | 43,918,466 |
| 2024-02-08 | 7.83 | 8.26 | 7.83 | 8.2 | +4.99% | 63,423 | 51,338,948 |
| 2024-02-07 | 7.82 | 7.97 | 7.68 | 7.81 | -1.01% | 62,065 | 48,426,433 |
| 2024-02-06 | 7.71 | 8.07 | 7.3 | 7.89 | +1.94% | 70,722 | 54,247,934 |
| 2024-02-05 | 8.18 | 8.18 | 7.58 | 7.74 | -7.31% | 93,893 | 73,443,013 |
| 2024-02-02 | 8.25 | 8.71 | 8.01 | 8.35 | +0.12% | 95,622 | 80,133,243 |
| 2024-02-01 | 8.5 | 8.54 | 7.9 | 8.34 | -3.02% | 125,607 | 103,314,864 |
| 2024-01-31 | 9.14 | 9.23 | 8.58 | 8.6 | -6.83% | 155,164 | 136,933,328 |
| 2024-01-30 | 9.1 | 9.61 | 9.09 | 9.23 | -3.15% | 152,456 | 142,561,873 |
| 2024-01-29 | 9.83 | 10.58 | 9.5 | 9.53 | -4.03% | 272,345 | 273,011,285 |
| 2024-01-26 | 9.53 | 10.3 | 9.51 | 9.93 | +2.8% | 265,020 | 263,014,974 |
| 2024-01-25 | 9.33 | 9.75 | 9.29 | 9.66 | +2.66% | 205,118 | 196,352,693 |
| 2024-01-24 | 8.83 | 9.45 | 8.79 | 9.41 | +6.45% | 170,925 | 157,166,915 |
| 2024-01-23 | 8.84 | 8.89 | 8.3 | 8.84 | -1.89% | 109,395 | 94,748,487 |
| 2024-01-22 | 9.11 | 9.55 | 8.81 | 9.01 | -2.8% | 150,404 | 138,786,827 |
| 2024-01-19 | 8.93 | 9.86 | 8.81 | 9.27 | +3% | 167,331 | 156,814,974 |
| 2024-01-18 | 8.8 | 9.2 | 8.6 | 9 | +0.11% | 87,795 | 77,066,975 |
| 2024-01-17 | 8.89 | 9.22 | 8.8 | 8.99 | +0.45% | 115,655 | 104,745,404 |
| 2024-01-16 | 8.97 | 9.36 | 8.77 | 8.95 | +0.34% | 53,919 | 48,154,199 |
| 2024-01-15 | 8.78 | 8.95 | 8.69 | 8.92 | +1.25% | 39,389 | 34,880,679 |
| 2024-01-12 | 8.81 | 9 | 8.76 | 8.81 | -0.11% | 36,367 | 32,353,293 |
| 2024-01-11 | 8.69 | 8.83 | 8.65 | 8.82 | +1.73% | 36,971 | 32,363,209 |
| 2024-01-10 | 8.65 | 8.78 | 8.56 | 8.67 | -0.46% | 54,034 | 46,869,855 |
| 2024-01-09 | 8.83 | 8.87 | 8.59 | 8.71 | -2.35% | 116,322 | 101,195,544 |
| 2024-01-08 | 9.56 | 9.75 | 8.86 | 8.92 | +0.56% | 154,748 | 141,599,536 |
| 2024-01-05 | 8.92 | 9.1 | 8.82 | 8.87 | +0.23% | 33,366 | 29,852,893 |
| 2024-01-04 | 8.88 | 8.89 | 8.8 | 8.85 | -0.23% | 21,352 | 18,869,769 |
| 2024-01-03 | 8.82 | 8.95 | 8.79 | 8.87 | +0.45% | 24,979 | 22,149,762 |
| 2024-01-02 | 8.87 | 8.92 | 8.76 | 8.83 | -0.34% | 26,516 | 23,417,973 |
| 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：