股票概览
8.95
-0.67%
-0.06
9
开盘价
9.05
最高价
8.94
最低价
38,032
成交量
数据更新至: 2024-05-20
技术指标
9.01
MA5 (5日均线)
9.05
MA10 (10日均线)
8.95
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 | 9.05 | 8.94 | 8.95 | -0.67% | 38,032 | 34,149,421 |
| 2024-05-17 | 8.95 | 9.02 | 8.91 | 9.01 | +0.67% | 30,836 | 27,632,845 |
| 2024-05-16 | 9.03 | 9.09 | 8.92 | 8.95 | -0.67% | 33,730 | 30,333,053 |
| 2024-05-15 | 9.1 | 9.13 | 8.98 | 9.01 | -1.21% | 38,932 | 35,182,698 |
| 2024-05-14 | 9.17 | 9.29 | 9.11 | 9.12 | -0.87% | 61,140 | 56,052,791 |
| 2024-05-13 | 9.17 | 9.36 | 8.99 | 9.2 | +0.11% | 76,601 | 70,185,616 |
| 2024-05-10 | 9.09 | 9.42 | 9.01 | 9.19 | +1.1% | 92,534 | 85,151,110 |
| 2024-05-09 | 8.9 | 9.11 | 8.9 | 9.09 | +2.25% | 41,449 | 37,525,065 |
| 2024-05-08 | 9.03 | 9.08 | 8.89 | 8.89 | -1.98% | 31,247 | 28,043,708 |
| 2024-05-07 | 9.08 | 9.12 | 9 | 9.07 | -0.33% | 49,029 | 44,379,623 |
| 2024-05-06 | 9.04 | 9.13 | 8.97 | 9.1 | +1.22% | 70,076 | 63,410,919 |
| 2024-04-30 | 9.1 | 9.13 | 8.88 | 8.99 | -2.18% | 69,184 | 62,109,093 |
| 2024-04-29 | 8.99 | 9.21 | 8.91 | 9.19 | +2% | 55,349 | 50,209,631 |
| 2024-04-26 | 8.84 | 9.03 | 8.75 | 9.01 | +1.35% | 56,298 | 50,309,465 |
| 2024-04-25 | 8.84 | 8.99 | 8.76 | 8.89 | +0.34% | 42,467 | 37,706,688 |
| 2024-04-24 | 8.71 | 9.02 | 8.65 | 8.86 | +1.72% | 44,514 | 39,219,463 |
| 2024-04-23 | 8.53 | 8.92 | 8.53 | 8.71 | +1.52% | 54,167 | 47,567,032 |
| 2024-04-22 | 8.8 | 8.82 | 8.48 | 8.58 | -1.49% | 62,322 | 53,702,533 |
| 2024-04-19 | 8.5 | 8.81 | 8.47 | 8.71 | +2.71% | 68,210 | 59,314,722 |
| 2024-04-18 | 8.45 | 8.61 | 8.41 | 8.48 | +0.24% | 54,870 | 46,739,662 |
| 2024-04-17 | 8.18 | 8.54 | 8.18 | 8.46 | +4.19% | 75,517 | 63,316,771 |
| 2024-04-16 | 8.41 | 8.47 | 7.86 | 8.12 | -5.58% | 97,490 | 79,554,586 |
| 2024-04-15 | 9 | 9 | 8.49 | 8.6 | -3.37% | 71,005 | 61,431,080 |
| 2024-04-12 | 8.94 | 9.08 | 8.9 | 8.9 | -0.45% | 47,961 | 43,121,432 |
| 2024-04-11 | 8.7 | 9.09 | 8.58 | 8.94 | +1.02% | 48,228 | 42,926,966 |
| 2024-04-10 | 8.97 | 9.08 | 8.74 | 8.85 | -1.45% | 38,804 | 34,346,620 |
| 2024-04-09 | 8.99 | 9.05 | 8.87 | 8.98 | 0% | 35,177 | 31,460,076 |
| 2024-04-08 | 9.2 | 9.21 | 8.91 | 8.98 | -2.71% | 50,049 | 45,290,381 |
| 2024-04-03 | 9.19 | 9.3 | 9.04 | 9.23 | +0.11% | 36,864 | 33,769,985 |
| 2024-04-02 | 9.22 | 9.32 | 9.11 | 9.22 | +0.22% | 40,201 | 37,101,262 |
| 2024-04-01 | 8.96 | 9.23 | 8.91 | 9.2 | +3.25% | 53,406 | 48,542,303 |
| 2024-03-29 | 8.7 | 8.94 | 8.7 | 8.91 | +2.18% | 46,672 | 41,207,567 |
| 2024-03-28 | 8.45 | 8.85 | 8.45 | 8.72 | +2.23% | 49,963 | 43,634,832 |
| 2024-03-27 | 8.76 | 8.8 | 8.49 | 8.53 | -2.85% | 45,248 | 39,288,477 |
| 2024-03-26 | 8.9 | 8.95 | 8.61 | 8.78 | -1.68% | 86,044 | 75,406,599 |
| 2024-03-25 | 9.2 | 9.25 | 8.9 | 8.93 | -3.46% | 67,124 | 60,984,449 |
| 2024-03-22 | 9.43 | 9.45 | 9.09 | 9.25 | -2.43% | 59,125 | 54,594,559 |
| 2024-03-21 | 9.12 | 9.53 | 9.12 | 9.48 | +3.72% | 73,362 | 68,829,734 |
| 2024-03-20 | 8.94 | 9.15 | 8.86 | 9.14 | +2.35% | 41,501 | 37,538,351 |
| 2024-03-19 | 8.92 | 9.04 | 8.91 | 8.93 | 0% | 42,933 | 38,454,963 |
| 2024-03-18 | 8.73 | 9.08 | 8.73 | 8.93 | +2.76% | 80,567 | 72,144,854 |
| 2024-03-15 | 8.58 | 8.7 | 8.53 | 8.69 | +0.93% | 38,762 | 33,482,345 |
| 2024-03-14 | 8.69 | 8.74 | 8.49 | 8.61 | -0.46% | 55,925 | 48,255,108 |
| 2024-03-13 | 8.62 | 8.69 | 8.51 | 8.65 | +0.12% | 39,685 | 34,163,658 |
| 2024-03-12 | 8.54 | 8.64 | 8.45 | 8.64 | +1.05% | 54,920 | 47,141,638 |
| 2024-03-11 | 8.4 | 8.55 | 8.4 | 8.55 | +0.83% | 45,619 | 38,644,809 |
| 2024-03-08 | 8.59 | 8.64 | 8.4 | 8.48 | -1.62% | 73,812 | 62,555,467 |
| 2024-03-07 | 8.47 | 8.71 | 8.41 | 8.62 | +1.89% | 76,067 | 65,272,954 |
| 2024-03-06 | 8.2 | 8.56 | 8.17 | 8.46 | +3.05% | 79,887 | 66,972,105 |
| 2024-03-05 | 8.33 | 8.41 | 8.2 | 8.21 | -1.79% | 46,896 | 38,811,001 |
| 2024-03-04 | 8.36 | 8.44 | 8.2 | 8.36 | +0.12% | 63,136 | 52,519,360 |
| 2024-03-01 | 8.3 | 8.41 | 8.21 | 8.35 | +1.21% | 74,184 | 61,573,165 |
| 2024-02-29 | 7.83 | 8.25 | 7.7 | 8.25 | +4.43% | 100,843 | 81,860,277 |
| 2024-02-28 | 8.68 | 8.79 | 7.81 | 7.9 | -8.99% | 168,712 | 139,713,088 |
| 2024-02-27 | 8.48 | 8.79 | 8.45 | 8.68 | +1.76% | 85,553 | 73,790,187 |
| 2024-02-26 | 8.29 | 8.67 | 8.26 | 8.53 | +3.9% | 115,999 | 98,810,759 |
| 2024-02-23 | 8 | 8.26 | 7.98 | 8.21 | +2.24% | 75,989 | 61,575,890 |
| 2024-02-22 | 7.82 | 8.04 | 7.79 | 8.03 | +1.9% | 80,277 | 63,858,242 |
| 2024-02-21 | 7.76 | 8.17 | 7.7 | 7.88 | +0.9% | 117,132 | 93,135,852 |
| 2024-02-20 | 7.47 | 7.88 | 7.45 | 7.81 | +4.41% | 133,346 | 102,404,117 |
| 2024-02-19 | 7.88 | 7.89 | 7.34 | 7.48 | +4.32% | 231,886 | 175,091,608 |
| 2024-02-08 | 6.6 | 7.17 | 6.47 | 7.17 | +9.97% | 99,603 | 69,154,149 |
| 2024-02-07 | 6.89 | 6.89 | 6.28 | 6.52 | -5.37% | 170,889 | 111,336,807 |
| 2024-02-06 | 6.63 | 7.14 | 6.12 | 6.89 | +1.62% | 145,683 | 95,533,680 |
| 2024-02-05 | 7.31 | 7.45 | 6.78 | 6.78 | -9.96% | 119,065 | 82,549,127 |
| 2024-02-02 | 7.96 | 8.19 | 7.16 | 7.53 | -5.4% | 73,906 | 56,799,200 |
| 2024-02-01 | 8.15 | 8.19 | 7.7 | 7.96 | -2.93% | 62,400 | 49,456,344 |
| 2024-01-31 | 8.67 | 8.67 | 8.11 | 8.2 | -5.64% | 57,286 | 47,720,435 |
| 2024-01-30 | 8.87 | 9.08 | 8.68 | 8.69 | -3.44% | 50,628 | 44,891,714 |
| 2024-01-29 | 9.26 | 9.34 | 8.96 | 9 | -2.7% | 47,751 | 43,523,002 |
| 2024-01-26 | 9.31 | 9.36 | 9.14 | 9.25 | +0.22% | 35,453 | 32,787,696 |
| 2024-01-25 | 8.82 | 9.25 | 8.8 | 9.23 | +4.77% | 48,688 | 43,972,743 |
| 2024-01-24 | 8.6 | 8.85 | 8.4 | 8.81 | +2.8% | 66,188 | 57,297,215 |
| 2024-01-23 | 8.71 | 8.74 | 8.39 | 8.57 | -1.49% | 59,296 | 50,564,206 |
| 2024-01-22 | 9.26 | 9.26 | 8.6 | 8.7 | -5.84% | 50,605 | 45,304,323 |
| 2024-01-19 | 9.35 | 9.42 | 9.21 | 9.24 | -0.75% | 46,701 | 43,377,995 |
| 2024-01-18 | 9.69 | 9.71 | 9.03 | 9.31 | -4.32% | 71,382 | 66,203,801 |
| 2024-01-17 | 9.98 | 10.06 | 9.72 | 9.73 | -2.21% | 32,256 | 31,901,766 |
| 2024-01-16 | 10 | 10.08 | 9.86 | 9.95 | -0.9% | 40,145 | 40,004,984 |
| 2024-01-15 | 10.09 | 10.12 | 9.9 | 10.04 | -0.5% | 42,470 | 42,540,839 |
| 2024-01-12 | 10.27 | 10.4 | 10.04 | 10.09 | -2.32% | 50,325 | 51,287,600 |
| 2024-01-11 | 10.31 | 10.38 | 10.16 | 10.33 | +0.58% | 30,093 | 30,973,358 |
| 2024-01-10 | 10.44 | 10.48 | 10.21 | 10.27 | -1.63% | 31,073 | 32,081,869 |
| 2024-01-09 | 10.33 | 10.53 | 10.31 | 10.44 | +1.06% | 36,881 | 38,388,356 |
| 2024-01-08 | 10.56 | 10.65 | 10.32 | 10.33 | -2.27% | 29,404 | 30,559,025 |
| 2024-01-05 | 10.8 | 10.81 | 10.48 | 10.57 | -2.04% | 40,337 | 42,902,264 |
| 2024-01-04 | 10.78 | 10.84 | 10.71 | 10.79 | -0.09% | 32,768 | 35,315,583 |
| 2024-01-03 | 10.88 | 10.94 | 10.72 | 10.8 | -0.83% | 38,297 | 41,357,090 |
| 2024-01-02 | 10.62 | 11.02 | 10.61 | 10.89 | +2.45% | 70,350 | 76,648,096 |
| 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：