股票概览
8.87
-1%
-0.09
8.96
开盘价
9.05
最高价
8.8
最低价
36,345
成交量
数据更新至: 2024-05-20
技术指标
8.91
MA5 (5日均线)
8.89
MA10 (10日均线)
8.49
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 | 8.96 | 9.05 | 8.8 | 8.87 | -1% | 36,345 | 32,289,366 |
| 2024-05-17 | 8.87 | 9 | 8.78 | 8.96 | +0.9% | 23,954 | 21,384,816 |
| 2024-05-16 | 8.99 | 8.99 | 8.81 | 8.88 | -0.78% | 24,585 | 21,829,880 |
| 2024-05-15 | 8.92 | 9.02 | 8.81 | 8.95 | +0.45% | 27,472 | 24,590,112 |
| 2024-05-14 | 8.72 | 8.95 | 8.7 | 8.91 | +1.83% | 49,271 | 43,575,193 |
| 2024-05-13 | 9.1 | 9.12 | 8.72 | 8.75 | -1.46% | 29,150 | 25,783,995 |
| 2024-05-10 | 8.95 | 9.1 | 8.85 | 8.88 | -0.78% | 26,101 | 23,376,351 |
| 2024-05-09 | 8.9 | 9.02 | 8.82 | 8.95 | +0.45% | 19,997 | 17,906,502 |
| 2024-05-08 | 8.85 | 9.1 | 8.68 | 8.91 | +0.91% | 45,848 | 41,146,904 |
| 2024-05-07 | 8.77 | 8.84 | 8.56 | 8.83 | +0.68% | 38,065 | 33,185,072 |
| 2024-05-06 | 9.07 | 9.1 | 8.59 | 8.77 | -2.56% | 56,370 | 49,207,294 |
| 2024-04-30 | 8.99 | 9.2 | 8.75 | 9 | +1.58% | 67,648 | 60,765,295 |
| 2024-04-29 | 8.32 | 8.98 | 8.25 | 8.86 | +6.49% | 93,213 | 81,857,425 |
| 2024-04-26 | 8.09 | 8.4 | 8.01 | 8.32 | +2.84% | 55,167 | 45,579,054 |
| 2024-04-25 | 7.9 | 8.1 | 7.88 | 8.09 | +2.28% | 29,579 | 23,723,361 |
| 2024-04-24 | 7.71 | 7.97 | 7.65 | 7.91 | +2.59% | 26,417 | 20,720,860 |
| 2024-04-23 | 7.57 | 7.76 | 7.49 | 7.71 | +2.66% | 25,517 | 19,539,168 |
| 2024-04-22 | 7.34 | 7.6 | 7.17 | 7.51 | +2.46% | 35,147 | 26,238,593 |
| 2024-04-19 | 7.41 | 7.44 | 7.22 | 7.33 | -1.21% | 22,092 | 16,190,911 |
| 2024-04-18 | 7.25 | 7.55 | 7.17 | 7.42 | +2.77% | 40,313 | 29,843,160 |
| 2024-04-17 | 6.81 | 7.27 | 6.75 | 7.22 | +7.12% | 52,300 | 36,927,838 |
| 2024-04-16 | 7.31 | 7.46 | 6.64 | 6.74 | -8.17% | 59,494 | 40,669,733 |
| 2024-04-15 | 7.68 | 7.81 | 7.2 | 7.34 | -5.66% | 35,917 | 26,780,939 |
| 2024-04-12 | 7.9 | 7.95 | 7.74 | 7.78 | -1.52% | 19,582 | 15,329,348 |
| 2024-04-11 | 7.89 | 8.04 | 7.71 | 7.9 | -0.63% | 18,143 | 14,411,251 |
| 2024-04-10 | 8.05 | 8.21 | 7.89 | 7.95 | -2.09% | 21,774 | 17,468,192 |
| 2024-04-09 | 8.12 | 8.24 | 7.97 | 8.12 | -0.25% | 17,778 | 14,391,196 |
| 2024-04-08 | 8.24 | 8.31 | 8.11 | 8.14 | -1.21% | 27,665 | 22,781,810 |
| 2024-04-03 | 8.15 | 8.27 | 8.09 | 8.24 | +0.98% | 21,902 | 17,935,201 |
| 2024-04-02 | 8.22 | 8.29 | 8.11 | 8.16 | -0.73% | 26,495 | 21,686,527 |
| 2024-04-01 | 8.05 | 8.29 | 8.05 | 8.22 | +2.11% | 28,416 | 23,283,219 |
| 2024-03-29 | 7.98 | 8.06 | 7.94 | 8.05 | +1.39% | 18,412 | 14,768,411 |
| 2024-03-28 | 7.87 | 8.01 | 7.81 | 7.94 | +0.89% | 17,624 | 13,974,179 |
| 2024-03-27 | 8.04 | 8.13 | 7.85 | 7.87 | -2.48% | 24,120 | 19,290,673 |
| 2024-03-26 | 8.3 | 8.3 | 7.89 | 8.07 | +1.13% | 34,192 | 27,475,767 |
| 2024-03-25 | 8.08 | 8.2 | 7.94 | 7.98 | -2.8% | 27,840 | 22,483,000 |
| 2024-03-22 | 8.49 | 8.49 | 8.11 | 8.21 | -3.07% | 39,634 | 32,669,316 |
| 2024-03-21 | 8.4 | 8.53 | 8.26 | 8.47 | +0.83% | 38,914 | 32,633,374 |
| 2024-03-20 | 8.24 | 8.53 | 8.2 | 8.4 | +1.94% | 35,937 | 30,125,618 |
| 2024-03-19 | 8.22 | 8.4 | 8.18 | 8.24 | +0.73% | 28,109 | 23,311,024 |
| 2024-03-18 | 8.23 | 8.44 | 8 | 8.18 | +1.36% | 32,063 | 26,148,698 |
| 2024-03-15 | 7.73 | 8.08 | 7.73 | 8.07 | +3.59% | 33,288 | 26,502,390 |
| 2024-03-14 | 7.85 | 7.99 | 7.68 | 7.79 | -0.89% | 19,253 | 15,024,873 |
| 2024-03-13 | 7.73 | 7.91 | 7.67 | 7.86 | +1.42% | 32,893 | 25,675,478 |
| 2024-03-12 | 7.63 | 7.83 | 7.47 | 7.75 | +1.17% | 41,317 | 31,482,817 |
| 2024-03-11 | 7.28 | 7.69 | 7.22 | 7.66 | +6.09% | 60,158 | 45,299,806 |
| 2024-03-08 | 7.17 | 7.4 | 7.16 | 7.22 | +0.56% | 20,174 | 14,605,920 |
| 2024-03-07 | 7.2 | 7.51 | 7.16 | 7.18 | -0.42% | 33,745 | 24,745,280 |
| 2024-03-06 | 7.25 | 7.29 | 7.07 | 7.21 | -0.83% | 18,261 | 13,174,317 |
| 2024-03-05 | 7.34 | 7.46 | 7.23 | 7.27 | -1.62% | 18,983 | 13,902,941 |
| 2024-03-04 | 7.29 | 7.44 | 7.16 | 7.39 | +1.51% | 28,363 | 20,801,400 |
| 2024-03-01 | 7.24 | 7.38 | 7.14 | 7.28 | +0.14% | 29,516 | 21,393,874 |
| 2024-02-29 | 6.9 | 7.28 | 6.82 | 7.27 | +3.86% | 57,931 | 41,488,412 |
| 2024-02-28 | 7.61 | 7.63 | 7 | 7 | -7.41% | 62,905 | 45,922,967 |
| 2024-02-27 | 7.55 | 7.67 | 7.43 | 7.56 | +0.27% | 31,181 | 23,630,359 |
| 2024-02-26 | 7.63 | 7.7 | 7.46 | 7.54 | -1.18% | 32,696 | 24,788,964 |
| 2024-02-23 | 7.56 | 7.68 | 7.4 | 7.63 | +1.06% | 56,566 | 42,569,660 |
| 2024-02-22 | 7.17 | 7.67 | 7.13 | 7.55 | +5.15% | 44,217 | 33,115,287 |
| 2024-02-21 | 6.97 | 7.35 | 6.75 | 7.18 | +3.16% | 58,549 | 42,111,556 |
| 2024-02-20 | 6.79 | 7.05 | 6.58 | 6.96 | +2.35% | 55,545 | 38,040,770 |
| 2024-02-19 | 6.67 | 6.8 | 6.49 | 6.8 | +5.43% | 85,689 | 57,016,322 |
| 2024-02-08 | 5.91 | 6.45 | 5.27 | 6.45 | +10.07% | 134,165 | 79,377,547 |
| 2024-02-07 | 6.25 | 6.3 | 5.61 | 5.86 | -5.48% | 152,805 | 91,155,989 |
| 2024-02-06 | 5.98 | 6.37 | 5.44 | 6.2 | +3.85% | 99,155 | 58,007,010 |
| 2024-02-05 | 6.63 | 6.73 | 5.97 | 5.97 | -9.95% | 69,420 | 42,572,606 |
| 2024-02-02 | 7.15 | 7.32 | 6.38 | 6.63 | -6.09% | 48,450 | 33,013,836 |
| 2024-02-01 | 7.26 | 7.35 | 6.97 | 7.06 | -3.55% | 39,497 | 28,223,156 |
| 2024-01-31 | 7.66 | 7.67 | 7.24 | 7.32 | -4.31% | 29,525 | 22,006,594 |
| 2024-01-30 | 7.94 | 7.96 | 7.62 | 7.65 | -4.85% | 30,880 | 24,135,051 |
| 2024-01-29 | 8.26 | 8.31 | 8.03 | 8.04 | -2.66% | 17,576 | 14,287,151 |
| 2024-01-26 | 8.14 | 8.33 | 8.05 | 8.26 | +1.23% | 26,857 | 22,167,617 |
| 2024-01-25 | 7.67 | 8.16 | 7.67 | 8.16 | +5.97% | 27,317 | 21,782,437 |
| 2024-01-24 | 7.62 | 7.72 | 7.41 | 7.7 | +2.26% | 25,116 | 19,052,338 |
| 2024-01-23 | 7.48 | 7.57 | 7.34 | 7.53 | +0.27% | 26,316 | 19,628,758 |
| 2024-01-22 | 8.04 | 8.07 | 7.51 | 7.51 | -6.59% | 29,265 | 22,672,369 |
| 2024-01-19 | 8.13 | 8.19 | 8.01 | 8.04 | -0.5% | 19,047 | 15,396,849 |
| 2024-01-18 | 8.21 | 8.27 | 7.9 | 8.08 | -2.77% | 38,250 | 30,709,042 |
| 2024-01-17 | 8.52 | 8.52 | 8.28 | 8.31 | -1.77% | 17,196 | 14,434,698 |
| 2024-01-16 | 8.51 | 8.56 | 8.35 | 8.46 | -0.7% | 15,440 | 13,033,899 |
| 2024-01-15 | 8.62 | 8.66 | 8.51 | 8.52 | -1.27% | 17,670 | 15,120,732 |
| 2024-01-12 | 8.64 | 8.76 | 8.52 | 8.63 | +0.47% | 20,433 | 17,701,279 |
| 2024-01-11 | 8.35 | 8.63 | 8.35 | 8.59 | +1.9% | 23,455 | 20,085,373 |
| 2024-01-10 | 8.38 | 8.45 | 8.29 | 8.43 | +0.36% | 19,914 | 16,708,863 |
| 2024-01-09 | 8.36 | 8.49 | 8.33 | 8.4 | +0.24% | 23,004 | 19,316,830 |
| 2024-01-08 | 8.5 | 8.59 | 8.38 | 8.38 | -1.53% | 19,990 | 16,851,879 |
| 2024-01-05 | 8.63 | 8.7 | 8.49 | 8.51 | -1.39% | 27,026 | 23,235,360 |
| 2024-01-04 | 8.71 | 8.78 | 8.6 | 8.63 | -0.92% | 22,719 | 19,628,017 |
| 2024-01-03 | 8.75 | 8.82 | 8.65 | 8.71 | -0.68% | 24,656 | 21,510,332 |
| 2024-01-02 | 8.62 | 8.84 | 8.57 | 8.77 | +1.74% | 43,500 | 38,024,162 |
| 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：