股票概览
9.02
+1.23%
+0.11
8.9
开盘价
9.03
最高价
8.8
最低价
90,022
成交量
数据更新至: 2024-05-20
技术指标
8.96
MA5 (5日均线)
9.12
MA10 (10日均线)
8.50
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 | 8.9 | 9.03 | 8.8 | 9.02 | +1.23% | 90,022 | 80,524,645 |
| 2024-05-17 | 8.93 | 9 | 8.83 | 8.91 | 0% | 80,030 | 71,192,835 |
| 2024-05-16 | 8.77 | 9.03 | 8.77 | 8.91 | +0.56% | 107,646 | 96,121,843 |
| 2024-05-15 | 9.01 | 9.1 | 8.82 | 8.86 | -2.53% | 114,923 | 102,708,052 |
| 2024-05-14 | 8.87 | 9.37 | 8.87 | 9.09 | +1.68% | 169,514 | 155,275,191 |
| 2024-05-13 | 9.17 | 9.35 | 8.86 | 8.94 | -3.77% | 237,267 | 214,232,165 |
| 2024-05-10 | 9.22 | 9.99 | 9.13 | 9.29 | +0.22% | 313,047 | 296,630,438 |
| 2024-05-09 | 9.3 | 9.55 | 9.26 | 9.27 | -4.33% | 344,325 | 322,166,436 |
| 2024-05-08 | 9.5 | 10.15 | 9.45 | 9.69 | +4.98% | 446,994 | 438,914,936 |
| 2024-05-07 | 8.9 | 9.28 | 8.87 | 9.23 | +2.9% | 229,751 | 209,350,441 |
| 2024-05-06 | 8.79 | 9.23 | 8.69 | 8.97 | +3.1% | 251,000 | 224,066,626 |
| 2024-04-30 | 8.54 | 9.09 | 8.47 | 8.7 | +1.4% | 269,469 | 235,203,378 |
| 2024-04-29 | 8.1 | 8.71 | 8.08 | 8.58 | +4.89% | 261,880 | 222,119,507 |
| 2024-04-26 | 8.45 | 8.55 | 8.13 | 8.18 | +0.99% | 335,523 | 277,099,577 |
| 2024-04-25 | 7.99 | 8.1 | 7.6 | 8.1 | +10.05% | 100,401 | 79,687,133 |
| 2024-04-24 | 7.35 | 7.47 | 7.23 | 7.36 | +0.14% | 92,492 | 67,986,505 |
| 2024-04-23 | 7.02 | 7.42 | 7.02 | 7.35 | +4.7% | 116,959 | 84,934,160 |
| 2024-04-22 | 7.23 | 7.26 | 6.88 | 7.02 | -2.09% | 81,664 | 57,593,749 |
| 2024-04-19 | 7.43 | 7.44 | 7.11 | 7.17 | -3.63% | 115,015 | 83,211,803 |
| 2024-04-18 | 7.44 | 7.78 | 7.15 | 7.44 | +1.22% | 159,720 | 118,750,826 |
| 2024-04-17 | 6.76 | 7.49 | 6.72 | 7.35 | +6.06% | 145,235 | 105,366,946 |
| 2024-04-16 | 7.53 | 7.69 | 6.93 | 6.93 | -10% | 121,532 | 85,973,032 |
| 2024-04-15 | 8.08 | 8.24 | 7.5 | 7.7 | -7.45% | 164,245 | 127,713,570 |
| 2024-04-12 | 8.46 | 8.53 | 8.3 | 8.32 | -1.42% | 77,173 | 64,824,495 |
| 2024-04-11 | 8.37 | 8.58 | 8.31 | 8.44 | -0.71% | 97,759 | 82,654,274 |
| 2024-04-10 | 8.88 | 8.89 | 8.41 | 8.5 | -4.39% | 114,031 | 97,874,569 |
| 2024-04-09 | 8.61 | 8.98 | 8.61 | 8.89 | +3.49% | 123,636 | 108,935,873 |
| 2024-04-08 | 9 | 9.04 | 8.58 | 8.59 | -5.29% | 152,302 | 133,202,756 |
| 2024-04-03 | 9.44 | 9.45 | 9.03 | 9.07 | -3.72% | 150,100 | 137,462,579 |
| 2024-04-02 | 9.7 | 9.75 | 9.32 | 9.42 | -2.69% | 172,863 | 163,630,663 |
| 2024-04-01 | 9.48 | 9.82 | 9.45 | 9.68 | +2.43% | 231,576 | 222,752,537 |
| 2024-03-29 | 9.51 | 9.59 | 9.33 | 9.45 | -0.94% | 180,435 | 170,098,771 |
| 2024-03-28 | 9.14 | 9.65 | 9.13 | 9.54 | +3.58% | 319,232 | 302,988,301 |
| 2024-03-27 | 9.76 | 9.91 | 9.15 | 9.21 | -6.31% | 347,665 | 328,377,979 |
| 2024-03-26 | 9.91 | 10.25 | 9.42 | 9.83 | -5.48% | 502,522 | 489,333,042 |
| 2024-03-25 | 10.41 | 11.4 | 10.4 | 10.4 | -9.96% | 515,870 | 551,025,744 |
| 2024-03-22 | 11.96 | 13.16 | 11.28 | 11.55 | -3.43% | 969,524 | 1,205,552,629 |
| 2024-03-21 | 11.95 | 11.96 | 11.41 | 11.96 | +10.03% | 444,151 | 528,065,765 |
| 2024-03-20 | 9.7 | 10.87 | 9.4 | 10.87 | +10.02% | 452,695 | 450,522,096 |
| 2024-03-19 | 9.88 | 9.88 | 9.88 | 9.88 | +10.02% | 160,658 | 158,730,529 |
| 2024-03-18 | 8.35 | 8.98 | 8.35 | 8.98 | +10.05% | 119,287 | 105,248,376 |
| 2024-03-15 | 8.12 | 8.28 | 8.05 | 8.16 | -0.61% | 86,313 | 70,299,705 |
| 2024-03-14 | 8.6 | 8.68 | 8.07 | 8.21 | -0.61% | 145,989 | 121,477,955 |
| 2024-03-13 | 8.15 | 8.33 | 8.05 | 8.26 | -1.31% | 121,134 | 98,976,785 |
| 2024-03-12 | 8.15 | 8.49 | 8.13 | 8.37 | +3.08% | 122,133 | 101,642,095 |
| 2024-03-11 | 8.09 | 8.14 | 7.95 | 8.12 | +2.92% | 71,322 | 57,474,287 |
| 2024-03-08 | 7.82 | 8 | 7.8 | 7.89 | +0.9% | 73,113 | 57,631,748 |
| 2024-03-07 | 8.11 | 8.21 | 7.8 | 7.82 | -3.93% | 116,034 | 92,838,805 |
| 2024-03-06 | 8.18 | 8.3 | 8.05 | 8.14 | -0.73% | 104,577 | 85,469,494 |
| 2024-03-05 | 8.41 | 8.43 | 8.14 | 8.2 | -4.32% | 159,226 | 131,703,327 |
| 2024-03-04 | 8.29 | 8.86 | 8.25 | 8.57 | +3.38% | 240,420 | 204,857,186 |
| 2024-03-01 | 8.45 | 8.49 | 8.14 | 8.29 | -1.66% | 182,616 | 151,059,468 |
| 2024-02-29 | 8.35 | 8.55 | 7.9 | 8.43 | +0.96% | 284,632 | 237,608,091 |
| 2024-02-28 | 8.8 | 9.39 | 8.35 | 8.35 | -2.22% | 357,861 | 317,360,991 |
| 2024-02-27 | 8.15 | 8.55 | 8.11 | 8.54 | +4.27% | 139,838 | 117,561,729 |
| 2024-02-26 | 7.96 | 8.39 | 7.85 | 8.19 | +2.89% | 179,345 | 145,725,712 |
| 2024-02-23 | 7.63 | 8.22 | 7.54 | 7.96 | +5.29% | 186,930 | 146,991,347 |
| 2024-02-22 | 7.21 | 7.64 | 7.21 | 7.56 | +4.56% | 148,656 | 110,631,098 |
| 2024-02-21 | 7.09 | 7.44 | 6.93 | 7.23 | +1.97% | 200,071 | 145,062,220 |
| 2024-02-20 | 7 | 7.27 | 6.79 | 7.09 | +2.01% | 222,945 | 157,491,912 |
| 2024-02-19 | 6.37 | 6.95 | 6.33 | 6.95 | +9.97% | 125,650 | 84,329,240 |
| 2024-02-08 | 5.59 | 6.37 | 5.4 | 6.32 | +5.51% | 276,160 | 160,070,103 |
| 2024-02-07 | 6.72 | 6.76 | 5.99 | 5.99 | -9.92% | 208,786 | 127,005,486 |
| 2024-02-06 | 6.43 | 7.01 | 6.3 | 6.65 | -5% | 208,655 | 135,163,354 |
| 2024-02-05 | 7.7 | 7.79 | 7 | 7 | -10.03% | 87,832 | 62,734,364 |
| 2024-02-02 | 8.27 | 8.52 | 7.5 | 7.78 | -5.01% | 111,442 | 88,755,933 |
| 2024-02-01 | 8.26 | 8.4 | 8.09 | 8.19 | -2.62% | 97,125 | 80,059,509 |
| 2024-01-31 | 9.02 | 9.08 | 8.41 | 8.41 | -9.96% | 146,036 | 126,343,329 |
| 2024-01-30 | 9.63 | 9.68 | 9.34 | 9.34 | -2.81% | 46,600 | 44,191,806 |
| 2024-01-29 | 10.01 | 10.06 | 9.6 | 9.61 | -3.9% | 48,127 | 46,985,871 |
| 2024-01-26 | 10.06 | 10.2 | 9.95 | 10 | -0.7% | 59,548 | 60,080,765 |
| 2024-01-25 | 9.8 | 10.09 | 9.65 | 10.07 | +3.6% | 68,552 | 67,903,126 |
| 2024-01-24 | 9.75 | 9.89 | 9.35 | 9.72 | +0.62% | 76,132 | 73,218,340 |
| 2024-01-23 | 9.71 | 9.76 | 9.48 | 9.66 | -0.41% | 68,360 | 65,607,768 |
| 2024-01-22 | 10.27 | 10.29 | 9.61 | 9.7 | -5.73% | 81,727 | 81,352,946 |
| 2024-01-19 | 10.49 | 10.5 | 10.27 | 10.29 | -1.63% | 50,027 | 51,787,553 |
| 2024-01-18 | 10.51 | 10.51 | 10.17 | 10.46 | -0.66% | 98,242 | 101,430,432 |
| 2024-01-17 | 10.79 | 10.83 | 10.52 | 10.53 | -2.5% | 64,122 | 68,278,566 |
| 2024-01-16 | 10.91 | 11 | 10.63 | 10.8 | -0.92% | 85,037 | 91,498,274 |
| 2024-01-15 | 10.76 | 11.03 | 10.7 | 10.9 | +0.74% | 68,408 | 74,522,710 |
| 2024-01-12 | 11 | 11.06 | 10.8 | 10.82 | -1.99% | 60,886 | 66,429,665 |
| 2024-01-11 | 10.88 | 11.08 | 10.82 | 11.04 | +1.94% | 64,583 | 70,952,078 |
| 2024-01-10 | 10.96 | 11.04 | 10.76 | 10.83 | -1.01% | 63,086 | 68,659,809 |
| 2024-01-09 | 10.92 | 11.07 | 10.86 | 10.94 | +1.02% | 71,909 | 78,839,568 |
| 2024-01-08 | 11.02 | 11.09 | 10.83 | 10.83 | -1.72% | 96,569 | 105,977,656 |
| 2024-01-05 | 11.32 | 11.35 | 10.95 | 11.02 | -2.39% | 85,361 | 94,863,442 |
| 2024-01-04 | 11.3 | 11.38 | 11.23 | 11.29 | -0.53% | 69,264 | 78,283,416 |
| 2024-01-03 | 11.35 | 11.54 | 11.23 | 11.35 | +0.09% | 81,929 | 93,125,524 |
| 2024-01-02 | 11.5 | 11.57 | 11.32 | 11.34 | -1.56% | 113,247 | 129,381,414 |
| 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：