股票概览
8.86
+0.23%
+0.02
8.95
开盘价
9.28
最高价
8.82
最低价
81,025
成交量
数据更新至: 2024-05-20
技术指标
8.99
MA5 (5日均线)
9.12
MA10 (10日均线)
9.02
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 | 8.95 | 9.28 | 8.82 | 8.86 | +0.23% | 81,025 | 72,774,671 |
| 2024-05-17 | 8.63 | 8.89 | 8.32 | 8.84 | -3.7% | 98,800 | 86,340,362 |
| 2024-05-16 | 9.06 | 9.24 | 9.05 | 9.18 | +1.44% | 36,550 | 33,585,432 |
| 2024-05-15 | 9.02 | 9.18 | 8.92 | 9.05 | +0.44% | 37,501 | 34,110,915 |
| 2024-05-14 | 8.92 | 9.1 | 8.92 | 9.01 | +1.24% | 37,841 | 34,075,958 |
| 2024-05-13 | 9.18 | 9.19 | 8.87 | 8.9 | -3.58% | 49,580 | 44,607,274 |
| 2024-05-10 | 9.38 | 9.44 | 9.2 | 9.23 | -1.6% | 23,812 | 22,052,265 |
| 2024-05-09 | 9.32 | 9.45 | 9.3 | 9.38 | +0.97% | 28,241 | 26,508,801 |
| 2024-05-08 | 9.44 | 9.47 | 9.27 | 9.29 | -1.59% | 31,188 | 29,210,111 |
| 2024-05-07 | 9.48 | 9.53 | 9.4 | 9.44 | -0.32% | 36,560 | 34,564,074 |
| 2024-05-06 | 9.4 | 9.57 | 9.38 | 9.47 | +1.39% | 40,454 | 38,216,463 |
| 2024-04-30 | 9.23 | 9.38 | 9.14 | 9.34 | +0.86% | 54,973 | 50,942,809 |
| 2024-04-29 | 9 | 9.34 | 8.98 | 9.26 | +2.77% | 49,165 | 45,252,163 |
| 2024-04-26 | 8.85 | 9.05 | 8.8 | 9.01 | +1.58% | 43,078 | 38,610,858 |
| 2024-04-25 | 8.79 | 8.98 | 8.7 | 8.87 | +0.8% | 33,702 | 29,832,668 |
| 2024-04-24 | 8.61 | 8.82 | 8.53 | 8.8 | +2.8% | 44,753 | 39,029,708 |
| 2024-04-23 | 8.4 | 8.62 | 8.39 | 8.56 | +2.15% | 42,183 | 35,984,631 |
| 2024-04-22 | 8.5 | 8.59 | 8.22 | 8.38 | -2.44% | 39,729 | 33,458,296 |
| 2024-04-19 | 8.83 | 8.86 | 8.57 | 8.59 | -3.16% | 60,826 | 52,660,708 |
| 2024-04-18 | 8.81 | 9.03 | 8.64 | 8.87 | +2.42% | 117,013 | 103,619,443 |
| 2024-04-17 | 8.03 | 8.66 | 8.03 | 8.66 | +10.04% | 73,969 | 62,813,425 |
| 2024-04-16 | 8.66 | 8.66 | 7.87 | 7.87 | -9.95% | 112,911 | 91,165,483 |
| 2024-04-15 | 9.21 | 9.24 | 8.55 | 8.74 | -4.9% | 73,672 | 65,078,245 |
| 2024-04-12 | 9.29 | 9.37 | 9.17 | 9.19 | -1.08% | 28,079 | 25,996,033 |
| 2024-04-11 | 9.31 | 9.45 | 9.18 | 9.29 | +0.43% | 34,314 | 32,082,065 |
| 2024-04-10 | 9.59 | 9.59 | 9.16 | 9.25 | -3.75% | 51,950 | 48,451,658 |
| 2024-04-09 | 9.39 | 9.62 | 9.33 | 9.61 | +2.89% | 47,028 | 44,546,287 |
| 2024-04-08 | 9.64 | 9.64 | 9.32 | 9.34 | -3.21% | 43,175 | 40,824,940 |
| 2024-04-03 | 9.7 | 9.71 | 9.45 | 9.65 | -0.62% | 43,859 | 42,030,118 |
| 2024-04-02 | 9.99 | 9.99 | 9.66 | 9.71 | -3.38% | 66,315 | 65,001,455 |
| 2024-04-01 | 9.55 | 10.06 | 9.52 | 10.05 | +5.35% | 97,902 | 96,835,016 |
| 2024-03-29 | 9.49 | 9.6 | 9.37 | 9.54 | +0.1% | 56,431 | 53,522,375 |
| 2024-03-28 | 9.53 | 9.72 | 9.42 | 9.53 | -0.1% | 108,642 | 103,919,151 |
| 2024-03-27 | 9.82 | 9.86 | 9.51 | 9.54 | -3.25% | 66,231 | 63,922,862 |
| 2024-03-26 | 10 | 10.09 | 9.67 | 9.86 | -1.99% | 95,851 | 94,704,251 |
| 2024-03-25 | 10.36 | 10.86 | 10.03 | 10.06 | -0.1% | 162,849 | 169,891,932 |
| 2024-03-22 | 10.17 | 10.28 | 10 | 10.07 | -0.98% | 59,462 | 60,138,905 |
| 2024-03-21 | 10.19 | 10.3 | 10.12 | 10.17 | -0.2% | 46,601 | 47,537,381 |
| 2024-03-20 | 10.11 | 10.2 | 10.04 | 10.19 | +0.99% | 39,195 | 39,786,546 |
| 2024-03-19 | 10.07 | 10.21 | 10.03 | 10.09 | +0.1% | 56,923 | 57,670,766 |
| 2024-03-18 | 9.98 | 10.11 | 9.95 | 10.08 | +1.82% | 62,346 | 62,450,221 |
| 2024-03-15 | 9.68 | 9.91 | 9.6 | 9.9 | +1.75% | 55,872 | 54,771,632 |
| 2024-03-14 | 9.76 | 9.82 | 9.6 | 9.73 | -0.31% | 41,627 | 40,540,042 |
| 2024-03-13 | 9.7 | 9.86 | 9.62 | 9.76 | +0.62% | 49,941 | 48,645,319 |
| 2024-03-12 | 9.62 | 9.73 | 9.55 | 9.7 | +0.62% | 41,088 | 39,635,444 |
| 2024-03-11 | 9.5 | 9.64 | 9.43 | 9.64 | +2.01% | 40,781 | 38,919,363 |
| 2024-03-08 | 9.46 | 9.5 | 9.31 | 9.45 | +0.43% | 33,011 | 31,061,418 |
| 2024-03-07 | 9.49 | 9.85 | 9.37 | 9.41 | +0.21% | 72,721 | 69,639,492 |
| 2024-03-06 | 9.24 | 9.51 | 9.2 | 9.39 | +1.08% | 43,421 | 40,624,477 |
| 2024-03-05 | 9.51 | 9.51 | 9.25 | 9.29 | -2.11% | 49,221 | 46,111,825 |
| 2024-03-04 | 9.47 | 9.66 | 9.33 | 9.49 | -0.11% | 62,313 | 59,033,824 |
| 2024-03-01 | 9.33 | 9.5 | 9.2 | 9.5 | +2.15% | 67,728 | 63,371,228 |
| 2024-02-29 | 8.97 | 9.43 | 8.88 | 9.3 | +1.64% | 101,796 | 93,722,830 |
| 2024-02-28 | 9.9 | 10.21 | 9.1 | 9.15 | -7.39% | 120,768 | 116,874,329 |
| 2024-02-27 | 9.35 | 9.9 | 9.21 | 9.88 | +6.24% | 83,591 | 80,289,360 |
| 2024-02-26 | 9.19 | 9.45 | 9.15 | 9.3 | +1.09% | 73,506 | 68,333,565 |
| 2024-02-23 | 9.09 | 9.23 | 8.99 | 9.2 | +1.32% | 83,579 | 76,028,634 |
| 2024-02-22 | 8.77 | 9.08 | 8.71 | 9.08 | +3.42% | 72,350 | 64,444,638 |
| 2024-02-21 | 8.77 | 9.08 | 8.7 | 8.78 | -1.24% | 99,512 | 88,774,694 |
| 2024-02-20 | 8.85 | 8.97 | 8.69 | 8.89 | +1.02% | 95,084 | 83,961,591 |
| 2024-02-19 | 8.25 | 8.8 | 8.17 | 8.8 | +10% | 194,717 | 167,351,764 |
| 2024-02-08 | 7.29 | 8 | 7.21 | 8 | +10.04% | 125,338 | 96,465,135 |
| 2024-02-07 | 7.5 | 7.59 | 6.98 | 7.27 | -2.68% | 127,557 | 92,706,557 |
| 2024-02-06 | 7.19 | 7.75 | 6.82 | 7.47 | +1.36% | 124,536 | 89,874,901 |
| 2024-02-05 | 8.1 | 8.27 | 7.37 | 7.37 | -10.01% | 107,426 | 80,937,709 |
| 2024-02-02 | 8.77 | 8.87 | 7.91 | 8.19 | -6.29% | 97,999 | 82,059,353 |
| 2024-02-01 | 8.96 | 8.99 | 8.4 | 8.74 | -2.35% | 80,445 | 70,286,881 |
| 2024-01-31 | 9.69 | 9.7 | 8.9 | 8.95 | -8.67% | 112,014 | 103,634,440 |
| 2024-01-30 | 10.34 | 10.38 | 9.76 | 9.8 | -6.22% | 91,138 | 91,155,820 |
| 2024-01-29 | 10.91 | 11.04 | 10.41 | 10.45 | -5.26% | 100,274 | 107,277,483 |
| 2024-01-26 | 11 | 11.5 | 10.85 | 11.03 | -0.45% | 131,569 | 146,301,000 |
| 2024-01-25 | 10.47 | 11.15 | 10.42 | 11.08 | +4.63% | 149,015 | 160,471,074 |
| 2024-01-24 | 10.09 | 10.65 | 10.09 | 10.59 | +3.62% | 187,805 | 196,285,057 |
| 2024-01-23 | 10.4 | 10.4 | 9.87 | 10.22 | -6.84% | 281,831 | 282,757,340 |
| 2024-01-22 | 10.57 | 11.68 | 10.45 | 10.97 | +3.3% | 299,998 | 335,592,260 |
| 2024-01-19 | 10.49 | 10.85 | 10.42 | 10.62 | +1.05% | 81,219 | 86,532,579 |
| 2024-01-18 | 10.47 | 10.61 | 10.2 | 10.51 | -0.85% | 115,309 | 119,860,695 |
| 2024-01-17 | 10.75 | 11.3 | 10.59 | 10.6 | -1.67% | 119,356 | 130,099,375 |
| 2024-01-16 | 10.97 | 10.97 | 10.6 | 10.78 | -1.46% | 36,814 | 39,548,836 |
| 2024-01-15 | 10.81 | 11.02 | 10.76 | 10.94 | +0.83% | 25,147 | 27,442,424 |
| 2024-01-12 | 10.95 | 11.07 | 10.81 | 10.85 | -1% | 33,526 | 36,637,439 |
| 2024-01-11 | 10.78 | 11.06 | 10.76 | 10.96 | +1.29% | 37,819 | 41,385,466 |
| 2024-01-10 | 11.03 | 11.03 | 10.71 | 10.82 | -1.55% | 38,133 | 41,371,523 |
| 2024-01-09 | 11.1 | 11.27 | 10.87 | 10.99 | -0.27% | 41,686 | 45,991,703 |
| 2024-01-08 | 11.27 | 11.29 | 11.02 | 11.02 | -1.87% | 44,461 | 49,609,050 |
| 2024-01-05 | 11.43 | 11.54 | 11.16 | 11.23 | -2.52% | 59,141 | 66,977,461 |
| 2024-01-04 | 11.5 | 11.79 | 11.44 | 11.52 | 0% | 51,123 | 58,949,070 |
| 2024-01-03 | 11.76 | 11.83 | 11.4 | 11.52 | -3.68% | 93,972 | 108,584,632 |
| 2024-01-02 | 11.71 | 12.05 | 11.66 | 11.96 | +1.36% | 102,949 | 122,548,488 |
| 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：