股票概览
9.07
+1.34%
+0.12
8.97
开盘价
9.09
最高价
8.94
最低价
200,748
成交量
数据更新至: 2024-05-20
技术指标
8.92
MA5 (5日均线)
8.96
MA10 (10日均线)
8.83
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 | 8.97 | 9.09 | 8.94 | 9.07 | +1.34% | 200,748 | 181,150,975 |
| 2024-05-17 | 8.8 | 8.95 | 8.74 | 8.95 | +1.94% | 170,121 | 150,819,809 |
| 2024-05-16 | 8.88 | 9.02 | 8.75 | 8.78 | -1.01% | 170,896 | 151,758,898 |
| 2024-05-15 | 8.98 | 9.11 | 8.85 | 8.87 | -0.78% | 201,923 | 181,638,092 |
| 2024-05-14 | 8.95 | 9.04 | 8.87 | 8.94 | +0.56% | 152,121 | 136,175,480 |
| 2024-05-13 | 8.99 | 9.02 | 8.77 | 8.89 | -1.88% | 157,114 | 139,578,282 |
| 2024-05-10 | 9.06 | 9.15 | 8.93 | 9.06 | +0.11% | 169,585 | 153,060,390 |
| 2024-05-09 | 8.88 | 9.1 | 8.88 | 9.05 | +1.91% | 172,586 | 156,089,274 |
| 2024-05-08 | 9.01 | 9.02 | 8.87 | 8.88 | -2.09% | 151,589 | 135,137,549 |
| 2024-05-07 | 8.99 | 9.17 | 8.98 | 9.07 | +0.55% | 198,333 | 180,203,661 |
| 2024-05-06 | 8.91 | 9.08 | 8.91 | 9.02 | +2.15% | 208,031 | 187,665,355 |
| 2024-04-30 | 9.01 | 9.06 | 8.8 | 8.83 | -1.89% | 180,714 | 160,312,914 |
| 2024-04-29 | 8.73 | 9.02 | 8.68 | 9 | +3.33% | 227,705 | 202,847,107 |
| 2024-04-26 | 8.58 | 8.74 | 8.54 | 8.71 | +1.28% | 161,661 | 140,206,737 |
| 2024-04-25 | 8.65 | 8.7 | 8.53 | 8.6 | -0.81% | 128,197 | 110,378,317 |
| 2024-04-24 | 8.4 | 8.68 | 8.36 | 8.67 | +3.46% | 152,428 | 130,504,024 |
| 2024-04-23 | 8.51 | 8.59 | 8.35 | 8.38 | -1.87% | 155,349 | 131,229,689 |
| 2024-04-22 | 8.66 | 8.77 | 8.53 | 8.54 | -2.06% | 158,751 | 137,002,751 |
| 2024-04-19 | 8.59 | 8.86 | 8.53 | 8.72 | +1.16% | 217,823 | 189,437,550 |
| 2024-04-18 | 8.55 | 8.75 | 8.5 | 8.62 | -0.23% | 190,489 | 164,649,471 |
| 2024-04-17 | 8.18 | 8.64 | 8.17 | 8.64 | +7.2% | 195,781 | 165,633,979 |
| 2024-04-16 | 8.57 | 8.63 | 8.05 | 8.06 | -6.6% | 230,307 | 190,781,331 |
| 2024-04-15 | 8.7 | 8.78 | 8.41 | 8.63 | -1.6% | 209,860 | 180,591,236 |
| 2024-04-12 | 8.84 | 8.91 | 8.73 | 8.77 | -1.13% | 179,448 | 158,086,761 |
| 2024-04-11 | 8.74 | 9.14 | 8.65 | 8.87 | +0.45% | 265,850 | 236,651,122 |
| 2024-04-10 | 8.93 | 8.95 | 8.72 | 8.83 | -1.89% | 180,768 | 159,530,282 |
| 2024-04-09 | 8.79 | 9.08 | 8.75 | 9 | +2.16% | 239,427 | 214,467,767 |
| 2024-04-08 | 8.97 | 9.06 | 8.79 | 8.81 | -1.78% | 245,186 | 219,199,992 |
| 2024-04-03 | 9 | 9.04 | 8.85 | 8.97 | -0.99% | 215,926 | 193,230,858 |
| 2024-04-02 | 8.88 | 9.14 | 8.82 | 9.06 | +1.46% | 334,771 | 301,286,925 |
| 2024-04-01 | 8.86 | 8.98 | 8.83 | 8.93 | +1.13% | 232,290 | 206,715,339 |
| 2024-03-29 | 8.8 | 8.84 | 8.64 | 8.83 | +0.46% | 201,297 | 176,104,271 |
| 2024-03-28 | 8.3 | 8.92 | 8.3 | 8.79 | +6.03% | 327,879 | 285,145,593 |
| 2024-03-27 | 8.64 | 8.64 | 8.28 | 8.29 | -4.16% | 169,608 | 143,014,393 |
| 2024-03-26 | 8.61 | 8.69 | 8.48 | 8.65 | +0.23% | 162,518 | 139,474,843 |
| 2024-03-25 | 8.81 | 8.94 | 8.61 | 8.63 | -2.27% | 196,372 | 172,694,123 |
| 2024-03-22 | 8.96 | 8.98 | 8.75 | 8.83 | -2.21% | 249,188 | 220,382,806 |
| 2024-03-21 | 8.95 | 9.09 | 8.82 | 9.03 | +1.69% | 312,665 | 280,585,724 |
| 2024-03-20 | 8.79 | 8.92 | 8.77 | 8.88 | +0.23% | 167,226 | 147,962,662 |
| 2024-03-19 | 8.87 | 8.95 | 8.77 | 8.86 | -0.11% | 195,765 | 173,781,642 |
| 2024-03-18 | 8.76 | 8.88 | 8.71 | 8.87 | +1.95% | 247,145 | 217,516,481 |
| 2024-03-15 | 8.49 | 8.73 | 8.45 | 8.7 | +2.11% | 193,346 | 166,397,605 |
| 2024-03-14 | 8.56 | 8.71 | 8.43 | 8.52 | -1.62% | 253,879 | 217,734,483 |
| 2024-03-13 | 8.63 | 8.94 | 8.44 | 8.66 | +0.46% | 445,143 | 386,302,159 |
| 2024-03-12 | 8.48 | 8.69 | 8.43 | 8.62 | +2.25% | 353,190 | 302,590,897 |
| 2024-03-11 | 8.31 | 8.48 | 8.26 | 8.43 | +2.55% | 224,483 | 188,148,613 |
| 2024-03-08 | 8.13 | 8.23 | 8.07 | 8.22 | +0.86% | 131,258 | 106,925,089 |
| 2024-03-07 | 8.18 | 8.35 | 8.14 | 8.15 | -0.73% | 197,193 | 162,554,884 |
| 2024-03-06 | 8.11 | 8.32 | 8.09 | 8.21 | +1.36% | 206,094 | 169,087,734 |
| 2024-03-05 | 8.08 | 8.19 | 8.03 | 8.1 | -0.61% | 132,253 | 107,221,361 |
| 2024-03-04 | 8.2 | 8.25 | 8.07 | 8.15 | -0.85% | 163,471 | 132,887,382 |
| 2024-03-01 | 8.2 | 8.33 | 8.11 | 8.22 | +1.86% | 207,379 | 169,903,077 |
| 2024-02-29 | 7.62 | 8.07 | 7.61 | 8.07 | +4.67% | 210,549 | 166,903,173 |
| 2024-02-28 | 8.12 | 8.29 | 7.71 | 7.71 | -4.93% | 241,918 | 194,084,425 |
| 2024-02-27 | 7.96 | 8.11 | 7.86 | 8.11 | +2.92% | 155,468 | 124,156,925 |
| 2024-02-26 | 7.84 | 8.01 | 7.83 | 7.88 | +0.51% | 146,369 | 115,768,522 |
| 2024-02-23 | 7.79 | 7.86 | 7.67 | 7.84 | +1.29% | 134,221 | 104,170,291 |
| 2024-02-22 | 7.63 | 7.79 | 7.62 | 7.74 | +1.04% | 95,468 | 73,626,286 |
| 2024-02-21 | 7.58 | 7.87 | 7.53 | 7.66 | +0.13% | 139,871 | 108,145,915 |
| 2024-02-20 | 7.63 | 7.67 | 7.48 | 7.65 | -0.13% | 105,763 | 80,145,481 |
| 2024-02-19 | 7.85 | 7.85 | 7.53 | 7.66 | -0.91% | 202,556 | 155,446,944 |
| 2024-02-08 | 7.35 | 7.85 | 7.32 | 7.73 | +5.75% | 237,091 | 181,628,426 |
| 2024-02-07 | 6.83 | 7.37 | 6.82 | 7.31 | +7.03% | 243,076 | 175,720,720 |
| 2024-02-06 | 6.27 | 6.89 | 6.18 | 6.83 | +8.93% | 192,515 | 126,594,852 |
| 2024-02-05 | 6.78 | 6.78 | 6.14 | 6.27 | -8.06% | 234,092 | 149,655,613 |
| 2024-02-02 | 7.16 | 7.28 | 6.6 | 6.82 | -5.01% | 176,263 | 122,164,770 |
| 2024-02-01 | 7.24 | 7.4 | 7.08 | 7.18 | -1.64% | 148,831 | 107,485,089 |
| 2024-01-31 | 7.58 | 7.67 | 7.29 | 7.3 | -4.2% | 130,621 | 97,378,690 |
| 2024-01-30 | 7.75 | 7.91 | 7.59 | 7.62 | -2.56% | 97,207 | 75,376,427 |
| 2024-01-29 | 8.04 | 8.07 | 7.79 | 7.82 | -2.01% | 106,126 | 83,900,755 |
| 2024-01-26 | 7.99 | 8.08 | 7.92 | 7.98 | -0.13% | 103,466 | 82,735,276 |
| 2024-01-25 | 7.73 | 8.02 | 7.65 | 7.99 | +4.31% | 155,696 | 122,258,218 |
| 2024-01-24 | 7.56 | 7.68 | 7.32 | 7.66 | +2% | 113,328 | 85,131,347 |
| 2024-01-23 | 7.4 | 7.56 | 7.3 | 7.51 | +1.35% | 110,580 | 82,395,073 |
| 2024-01-22 | 7.96 | 7.96 | 7.36 | 7.41 | -7.14% | 152,036 | 116,238,123 |
| 2024-01-19 | 8.01 | 8.08 | 7.94 | 7.98 | -0.25% | 77,514 | 61,985,706 |
| 2024-01-18 | 8.07 | 8.07 | 7.77 | 8 | -1.23% | 179,173 | 141,754,894 |
| 2024-01-17 | 8.45 | 8.48 | 8.06 | 8.1 | -4.82% | 204,385 | 168,042,029 |
| 2024-01-16 | 8.5 | 8.67 | 8.38 | 8.51 | -0.23% | 143,292 | 121,736,580 |
| 2024-01-15 | 8.56 | 8.62 | 8.41 | 8.53 | -1.04% | 100,869 | 85,913,924 |
| 2024-01-12 | 8.74 | 8.95 | 8.61 | 8.62 | -0.35% | 158,301 | 138,991,389 |
| 2024-01-11 | 8.4 | 8.72 | 8.36 | 8.65 | +2.85% | 127,318 | 109,131,888 |
| 2024-01-10 | 8.47 | 8.56 | 8.27 | 8.41 | -0.59% | 100,898 | 84,992,208 |
| 2024-01-09 | 8.44 | 8.59 | 8.41 | 8.46 | 0% | 97,811 | 83,035,438 |
| 2024-01-08 | 8.75 | 8.81 | 8.42 | 8.46 | -3.86% | 161,028 | 137,959,847 |
| 2024-01-05 | 9.08 | 9.1 | 8.73 | 8.8 | -3.08% | 181,889 | 161,973,625 |
| 2024-01-04 | 9.08 | 9.2 | 9.01 | 9.08 | -0.55% | 163,322 | 148,558,344 |
| 2024-01-03 | 9.3 | 9.39 | 9.03 | 9.13 | -2.87% | 304,272 | 278,780,626 |
| 2024-01-02 | 9.04 | 9.59 | 9.04 | 9.4 | +4.56% | 424,984 | 398,691,388 |
| 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：