股票概览
8.95
+1.02%
+0.09
8.88
开盘价
9.04
最高价
8.88
最低价
26,460
成交量
数据更新至: 2024-05-20
技术指标
8.93
MA5 (5日均线)
9.00
MA10 (10日均线)
8.64
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 | 8.88 | 9.04 | 8.88 | 8.95 | +1.02% | 26,460 | 23,696,127 |
| 2024-05-17 | 8.84 | 8.87 | 8.68 | 8.86 | +0.34% | 25,789 | 22,691,688 |
| 2024-05-16 | 9.01 | 9.08 | 8.8 | 8.83 | -1.34% | 23,915 | 21,215,171 |
| 2024-05-15 | 8.95 | 9 | 8.71 | 8.95 | -1.21% | 30,873 | 27,398,327 |
| 2024-05-14 | 9.02 | 9.11 | 8.9 | 9.06 | +1% | 41,848 | 37,693,661 |
| 2024-05-13 | 9.14 | 9.15 | 8.85 | 8.97 | -3.44% | 44,449 | 39,762,089 |
| 2024-05-10 | 9.62 | 9.69 | 9 | 9.29 | -3.53% | 84,877 | 78,731,796 |
| 2024-05-09 | 8.68 | 9.63 | 8.68 | 9.63 | +10.06% | 58,189 | 55,213,598 |
| 2024-05-08 | 8.75 | 8.8 | 8.66 | 8.75 | 0% | 13,374 | 11,651,094 |
| 2024-05-07 | 8.71 | 8.83 | 8.41 | 8.75 | -0.46% | 19,503 | 17,034,483 |
| 2024-05-06 | 8.7 | 8.93 | 8.65 | 8.79 | +1.97% | 28,910 | 25,357,186 |
| 2024-04-30 | 8.61 | 8.68 | 8.45 | 8.62 | +0.7% | 18,647 | 16,005,451 |
| 2024-04-29 | 8.16 | 8.69 | 8.11 | 8.56 | +5.03% | 31,672 | 26,735,283 |
| 2024-04-26 | 8.15 | 8.17 | 8.07 | 8.15 | +0.12% | 8,355 | 6,782,959 |
| 2024-04-25 | 8.06 | 8.19 | 8.02 | 8.14 | +0.49% | 13,779 | 11,189,291 |
| 2024-04-24 | 8.17 | 8.23 | 8.04 | 8.1 | -1.22% | 13,502 | 10,963,100 |
| 2024-04-23 | 8.05 | 8.21 | 8 | 8.2 | +1.99% | 14,539 | 11,764,015 |
| 2024-04-22 | 8.12 | 8.22 | 7.91 | 8.04 | -0.99% | 10,911 | 8,745,228 |
| 2024-04-19 | 8 | 8.12 | 7.94 | 8.12 | +0.74% | 13,470 | 10,798,147 |
| 2024-04-18 | 8.19 | 8.33 | 7.95 | 8.06 | -2.54% | 23,940 | 19,443,365 |
| 2024-04-17 | 7.98 | 8.3 | 7.65 | 8.27 | +6.03% | 29,247 | 23,552,416 |
| 2024-04-16 | 7.96 | 7.97 | 7.24 | 7.8 | -2.5% | 49,231 | 37,015,792 |
| 2024-04-15 | 8.63 | 8.76 | 7.88 | 8 | -8.57% | 25,512 | 20,828,635 |
| 2024-04-12 | 8.75 | 8.87 | 8.65 | 8.75 | -0.46% | 11,853 | 10,365,173 |
| 2024-04-11 | 8.65 | 9.01 | 8.6 | 8.79 | +1.15% | 16,036 | 14,154,503 |
| 2024-04-10 | 8.99 | 8.99 | 8.66 | 8.69 | -3.34% | 14,388 | 12,575,671 |
| 2024-04-09 | 8.7 | 9.08 | 8.7 | 8.99 | +2.86% | 14,071 | 12,544,093 |
| 2024-04-08 | 9.01 | 9.03 | 8.71 | 8.74 | -3.32% | 15,742 | 13,963,210 |
| 2024-04-03 | 9 | 9.09 | 8.84 | 9.04 | -0.11% | 19,077 | 17,149,501 |
| 2024-04-02 | 8.74 | 9.11 | 8.74 | 9.05 | +3.08% | 33,014 | 29,565,509 |
| 2024-04-01 | 8.96 | 9.02 | 8.6 | 8.78 | +2.93% | 25,326 | 22,134,937 |
| 2024-03-29 | 8.61 | 8.69 | 8.51 | 8.53 | -0.81% | 17,750 | 15,234,379 |
| 2024-03-28 | 8.19 | 8.71 | 8.16 | 8.6 | +4.62% | 26,426 | 22,584,627 |
| 2024-03-27 | 8.6 | 8.93 | 8.22 | 8.22 | -5.3% | 23,271 | 19,894,179 |
| 2024-03-26 | 8.53 | 8.88 | 8.45 | 8.68 | +0.93% | 23,576 | 20,313,106 |
| 2024-03-25 | 8.79 | 8.97 | 8.55 | 8.6 | -3.15% | 31,549 | 27,453,339 |
| 2024-03-22 | 8.95 | 9.14 | 8.7 | 8.88 | -3.27% | 55,453 | 49,158,566 |
| 2024-03-21 | 9.29 | 9.77 | 9.18 | 9.18 | +3.38% | 81,067 | 77,029,309 |
| 2024-03-20 | 8.9 | 9.05 | 8.8 | 8.88 | -0.22% | 13,712 | 12,169,924 |
| 2024-03-19 | 8.87 | 9.02 | 8.81 | 8.9 | +0.45% | 12,322 | 10,981,705 |
| 2024-03-18 | 8.8 | 9.07 | 8.68 | 8.86 | +2.19% | 19,958 | 17,648,149 |
| 2024-03-15 | 8.54 | 8.72 | 8.42 | 8.67 | +1.29% | 13,320 | 11,431,195 |
| 2024-03-14 | 8.6 | 8.62 | 8.39 | 8.56 | +0.82% | 15,079 | 12,870,635 |
| 2024-03-13 | 8.59 | 8.62 | 8.36 | 8.49 | -1.16% | 11,303 | 9,557,831 |
| 2024-03-12 | 8.54 | 8.6 | 8.42 | 8.59 | +1.42% | 12,777 | 10,877,087 |
| 2024-03-11 | 8.33 | 8.51 | 8.33 | 8.47 | +0.83% | 9,861 | 8,293,846 |
| 2024-03-08 | 8.3 | 8.48 | 8.16 | 8.4 | +1.45% | 13,126 | 10,943,181 |
| 2024-03-07 | 8.45 | 8.54 | 8.28 | 8.28 | -1.31% | 9,506 | 7,978,398 |
| 2024-03-06 | 8.28 | 8.45 | 8.25 | 8.39 | +1.33% | 12,015 | 10,047,472 |
| 2024-03-05 | 8.63 | 8.63 | 8.23 | 8.28 | -3.38% | 12,972 | 10,829,513 |
| 2024-03-04 | 8.59 | 8.69 | 8.4 | 8.57 | -0.58% | 11,356 | 9,711,994 |
| 2024-03-01 | 8.52 | 8.73 | 8.49 | 8.62 | +1.06% | 14,721 | 12,632,639 |
| 2024-02-29 | 8.12 | 8.55 | 8 | 8.53 | +4.02% | 26,375 | 22,128,062 |
| 2024-02-28 | 8.85 | 9.09 | 8.15 | 8.2 | -7.34% | 28,675 | 24,801,196 |
| 2024-02-27 | 9.06 | 9.06 | 8.73 | 8.85 | 0% | 13,831 | 12,201,107 |
| 2024-02-26 | 8.5 | 8.92 | 8.5 | 8.85 | +4.12% | 20,236 | 17,677,394 |
| 2024-02-23 | 8.24 | 8.59 | 8.24 | 8.5 | +3.16% | 18,687 | 15,685,731 |
| 2024-02-22 | 8.18 | 8.43 | 8.11 | 8.24 | +0.49% | 13,429 | 11,078,243 |
| 2024-02-21 | 7.85 | 8.41 | 7.77 | 8.2 | +4.19% | 17,012 | 13,932,385 |
| 2024-02-20 | 7.74 | 7.88 | 7.54 | 7.87 | +1.29% | 13,953 | 10,886,960 |
| 2024-02-19 | 7.42 | 7.87 | 7.3 | 7.77 | +8.67% | 38,276 | 29,456,091 |
| 2024-02-08 | 6.52 | 7.15 | 6.36 | 7.15 | +10% | 36,391 | 25,031,085 |
| 2024-02-07 | 6.8 | 6.82 | 6.4 | 6.5 | -4.41% | 45,313 | 29,857,116 |
| 2024-02-06 | 7.04 | 7.3 | 6.29 | 6.8 | -2.58% | 52,213 | 34,599,388 |
| 2024-02-05 | 7.86 | 7.86 | 6.98 | 6.98 | -10.05% | 45,180 | 32,139,177 |
| 2024-02-02 | 8.29 | 8.53 | 7.47 | 7.76 | -6.39% | 30,202 | 23,755,948 |
| 2024-02-01 | 8.74 | 8.74 | 8 | 8.29 | -5.37% | 29,602 | 24,382,358 |
| 2024-01-31 | 9.3 | 9.31 | 8.51 | 8.76 | -6.01% | 23,797 | 21,139,390 |
| 2024-01-30 | 9.84 | 9.84 | 9.28 | 9.32 | -4.61% | 14,125 | 13,417,504 |
| 2024-01-29 | 10.13 | 10.28 | 9.74 | 9.77 | -3.93% | 20,351 | 20,071,220 |
| 2024-01-26 | 9.82 | 10.3 | 9.82 | 10.17 | +3.67% | 17,475 | 17,744,039 |
| 2024-01-25 | 9.16 | 9.82 | 9.16 | 9.81 | +6.05% | 16,024 | 15,354,558 |
| 2024-01-24 | 9.01 | 9.32 | 8.9 | 9.25 | +1.54% | 19,654 | 17,932,689 |
| 2024-01-23 | 9.24 | 9.24 | 8.85 | 9.11 | -1.73% | 21,842 | 19,606,011 |
| 2024-01-22 | 9.91 | 10.01 | 9.12 | 9.27 | -6.93% | 19,527 | 18,580,478 |
| 2024-01-19 | 9.84 | 10.16 | 9.81 | 9.96 | +0.81% | 17,787 | 17,715,110 |
| 2024-01-18 | 10.26 | 10.26 | 9.65 | 9.88 | -4.73% | 31,392 | 31,033,086 |
| 2024-01-17 | 10.52 | 10.52 | 10.23 | 10.37 | -0.86% | 12,497 | 12,945,536 |
| 2024-01-16 | 10.53 | 10.65 | 10.28 | 10.46 | -0.66% | 16,875 | 17,600,161 |
| 2024-01-15 | 10.51 | 10.7 | 10.43 | 10.53 | 0% | 15,805 | 16,638,952 |
| 2024-01-12 | 10.65 | 10.85 | 10.52 | 10.53 | -1.22% | 18,714 | 19,897,228 |
| 2024-01-11 | 10.71 | 10.84 | 10.62 | 10.66 | -0.93% | 25,102 | 26,814,746 |
| 2024-01-10 | 10.88 | 10.96 | 10.7 | 10.76 | -0.92% | 27,566 | 29,775,570 |
| 2024-01-09 | 10.88 | 11.18 | 10.64 | 10.86 | +0.56% | 52,982 | 57,683,224 |
| 2024-01-08 | 11.38 | 11.38 | 10.8 | 10.8 | -5.1% | 115,301 | 126,298,260 |
| 2024-01-05 | 10.58 | 11.59 | 10.58 | 11.38 | +7.97% | 131,355 | 149,930,256 |
| 2024-01-04 | 10.89 | 10.98 | 10.34 | 10.54 | -2.5% | 33,347 | 35,286,986 |
| 2024-01-03 | 11.11 | 11.27 | 10.77 | 10.81 | -3.31% | 31,240 | 34,467,270 |
| 2024-01-02 | 10.94 | 11.33 | 10.77 | 11.18 | +3.42% | 31,998 | 35,638,139 |
| 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：