股票概览
8.81
-0.68%
-0.06
8.87
开盘价
8.92
最高价
8.74
最低价
497,985
成交量
数据更新至: 2024-05-20
技术指标
8.81
MA5 (5日均线)
8.87
MA10 (10日均线)
9.18
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 | 8.87 | 8.92 | 8.74 | 8.81 | -0.68% | 497,985 | 439,440,348 |
| 2024-05-17 | 8.75 | 8.87 | 8.61 | 8.87 | +1.26% | 459,691 | 402,428,872 |
| 2024-05-16 | 8.79 | 8.89 | 8.72 | 8.76 | +0.69% | 481,094 | 423,740,738 |
| 2024-05-15 | 8.92 | 8.92 | 8.7 | 8.7 | -2.47% | 424,644 | 373,461,990 |
| 2024-05-14 | 8.66 | 8.99 | 8.66 | 8.92 | +3% | 682,769 | 606,666,142 |
| 2024-05-13 | 8.73 | 8.76 | 8.55 | 8.66 | -1.81% | 538,685 | 466,131,762 |
| 2024-05-10 | 8.94 | 8.99 | 8.67 | 8.82 | -1.01% | 668,259 | 586,115,986 |
| 2024-05-09 | 8.85 | 9.01 | 8.8 | 8.91 | +0.79% | 633,588 | 566,257,292 |
| 2024-05-08 | 9.4 | 9.4 | 8.83 | 8.84 | -6.26% | 1,158,775 | 1,043,046,016 |
| 2024-05-07 | 9.51 | 9.69 | 9.36 | 9.43 | -1.57% | 806,085 | 765,426,194 |
| 2024-05-06 | 9.6 | 9.74 | 9.5 | 9.58 | +1.27% | 778,608 | 748,252,951 |
| 2024-04-30 | 9.68 | 9.9 | 9.41 | 9.46 | -1.97% | 960,674 | 924,928,044 |
| 2024-04-29 | 9.53 | 9.81 | 9.44 | 9.65 | +2.01% | 1,108,282 | 1,068,202,459 |
| 2024-04-26 | 9.7 | 9.7 | 9.14 | 9.46 | -1.66% | 1,512,461 | 1,429,957,522 |
| 2024-04-25 | 9.25 | 9.68 | 9.22 | 9.62 | +2.56% | 928,480 | 879,433,585 |
| 2024-04-24 | 9.01 | 9.38 | 9.01 | 9.38 | +4.11% | 875,170 | 810,333,160 |
| 2024-04-23 | 9.25 | 9.35 | 9.01 | 9.01 | -2.8% | 718,566 | 658,859,516 |
| 2024-04-22 | 9.38 | 9.59 | 8.82 | 9.27 | -3.54% | 1,060,818 | 973,876,342 |
| 2024-04-19 | 9.8 | 9.99 | 9.51 | 9.61 | -2.93% | 1,204,913 | 1,173,723,976 |
| 2024-04-18 | 9.25 | 10.25 | 9.13 | 9.9 | +5.88% | 1,971,665 | 1,914,368,526 |
| 2024-04-17 | 8.96 | 9.35 | 8.89 | 9.35 | +4.35% | 1,232,925 | 1,139,461,396 |
| 2024-04-16 | 8.8 | 9.21 | 8.76 | 8.96 | +1.7% | 1,244,513 | 1,123,214,068 |
| 2024-04-15 | 8.85 | 8.99 | 8.68 | 8.81 | +0.34% | 762,271 | 674,778,503 |
| 2024-04-12 | 8.69 | 8.91 | 8.67 | 8.78 | +0.69% | 604,687 | 531,065,074 |
| 2024-04-11 | 8.8 | 8.98 | 8.69 | 8.72 | -1.8% | 640,585 | 564,860,439 |
| 2024-04-10 | 9.11 | 9.19 | 8.81 | 8.88 | -2.52% | 636,433 | 569,117,855 |
| 2024-04-09 | 9.15 | 9.19 | 8.95 | 9.11 | -0.55% | 506,445 | 458,814,682 |
| 2024-04-08 | 9.08 | 9.28 | 8.93 | 9.16 | 0% | 618,721 | 565,402,865 |
| 2024-04-03 | 9.22 | 9.34 | 9.02 | 9.16 | -0.22% | 632,687 | 580,744,796 |
| 2024-04-02 | 9.35 | 9.38 | 9.11 | 9.18 | -2.34% | 586,329 | 539,993,286 |
| 2024-04-01 | 9.35 | 9.48 | 9.27 | 9.4 | +1.08% | 684,800 | 640,809,878 |
| 2024-03-29 | 9.18 | 9.32 | 9.09 | 9.3 | +0.65% | 588,954 | 542,047,347 |
| 2024-03-28 | 9.05 | 9.38 | 9.01 | 9.24 | +2.1% | 830,739 | 766,219,556 |
| 2024-03-27 | 9.27 | 9.32 | 8.87 | 9.05 | -2.48% | 962,309 | 873,153,071 |
| 2024-03-26 | 9.48 | 9.62 | 9.21 | 9.28 | -2.42% | 1,029,958 | 965,335,710 |
| 2024-03-25 | 9.9 | 9.94 | 9.49 | 9.51 | -3.06% | 998,130 | 972,691,363 |
| 2024-03-22 | 10.06 | 10.1 | 9.63 | 9.81 | -3.54% | 1,397,454 | 1,373,647,527 |
| 2024-03-21 | 9.9 | 10.37 | 9.88 | 10.17 | +2.62% | 1,442,670 | 1,469,379,676 |
| 2024-03-20 | 9.9 | 10.08 | 9.86 | 9.91 | -0.1% | 810,638 | 806,378,116 |
| 2024-03-19 | 10.09 | 10.09 | 9.91 | 9.92 | -2.65% | 970,695 | 969,746,581 |
| 2024-03-18 | 10.15 | 10.23 | 9.92 | 10.19 | +0.89% | 1,354,709 | 1,363,378,925 |
| 2024-03-15 | 9.77 | 10.12 | 9.71 | 10.1 | +3.17% | 1,369,248 | 1,363,467,346 |
| 2024-03-14 | 9.75 | 9.92 | 9.62 | 9.79 | -1.21% | 892,448 | 871,739,909 |
| 2024-03-13 | 9.99 | 10.05 | 9.73 | 9.91 | +0.51% | 1,155,652 | 1,147,195,398 |
| 2024-03-12 | 10.14 | 10.25 | 9.76 | 9.86 | -2.47% | 1,353,773 | 1,345,815,911 |
| 2024-03-11 | 9.81 | 10.15 | 9.77 | 10.11 | +0.9% | 1,117,369 | 1,110,491,843 |
| 2024-03-08 | 9.75 | 10.07 | 9.71 | 10.02 | +3.3% | 1,083,005 | 1,073,019,563 |
| 2024-03-07 | 10.08 | 10.29 | 9.67 | 9.7 | -4.72% | 1,594,770 | 1,582,395,594 |
| 2024-03-06 | 10 | 10.33 | 9.9 | 10.18 | +0.39% | 1,325,539 | 1,350,469,536 |
| 2024-03-05 | 10.6 | 10.72 | 10.07 | 10.14 | -5.85% | 2,289,458 | 2,372,893,933 |
| 2024-03-04 | 11.3 | 11.54 | 10.51 | 10.77 | +2.77% | 2,734,856 | 3,002,231,527 |
| 2024-03-01 | 10.25 | 10.56 | 10.04 | 10.48 | +2.24% | 1,917,548 | 1,976,454,907 |
| 2024-02-29 | 10.13 | 10.46 | 9.96 | 10.25 | +2.6% | 1,949,553 | 1,986,959,488 |
| 2024-02-28 | 10.28 | 10.95 | 9.96 | 9.99 | -3.01% | 2,428,471 | 2,539,489,109 |
| 2024-02-27 | 8.89 | 10.69 | 8.84 | 10.3 | +15.47% | 2,383,494 | 2,331,334,177 |
| 2024-02-26 | 8.97 | 9.06 | 8.82 | 8.92 | -1.55% | 763,467 | 681,677,204 |
| 2024-02-23 | 8.92 | 9.07 | 8.72 | 9.06 | +1.34% | 1,053,215 | 934,693,061 |
| 2024-02-22 | 8.9 | 9.18 | 8.85 | 8.94 | +1.94% | 837,717 | 752,854,710 |
| 2024-02-21 | 8.86 | 9.07 | 8.76 | 8.77 | -2.01% | 947,093 | 843,110,209 |
| 2024-02-20 | 9.01 | 9.23 | 8.89 | 8.95 | -2.51% | 880,536 | 793,126,180 |
| 2024-02-19 | 8.9 | 9.25 | 8.63 | 9.18 | +6.87% | 1,356,791 | 1,226,035,924 |
| 2024-02-08 | 8.68 | 9.1 | 8.47 | 8.59 | -0.46% | 1,408,492 | 1,244,327,192 |
| 2024-02-07 | 8.35 | 8.74 | 8.31 | 8.63 | +1.65% | 1,127,738 | 968,717,586 |
| 2024-02-06 | 7.93 | 8.54 | 7.93 | 8.49 | +4.17% | 1,174,638 | 971,427,872 |
| 2024-02-05 | 7.77 | 8.43 | 7.35 | 8.15 | +2.9% | 1,214,367 | 958,897,973 |
| 2024-02-02 | 7.8 | 8.04 | 7.61 | 7.92 | +1.67% | 1,089,528 | 859,496,033 |
| 2024-02-01 | 7.62 | 8.07 | 7.62 | 7.79 | +0.39% | 966,413 | 762,289,260 |
| 2024-01-31 | 7.59 | 8.01 | 7.4 | 7.76 | +2.37% | 1,130,049 | 877,778,593 |
| 2024-01-30 | 7.4 | 7.8 | 7.35 | 7.58 | +4.55% | 953,167 | 727,216,616 |
| 2024-01-29 | 7.84 | 7.86 | 7.22 | 7.25 | -7.88% | 887,777 | 659,261,407 |
| 2024-01-26 | 8.03 | 8.08 | 7.73 | 7.87 | -2.36% | 708,666 | 559,704,075 |
| 2024-01-25 | 8.14 | 8.19 | 7.94 | 8.06 | -0.98% | 860,798 | 693,889,408 |
| 2024-01-24 | 7.96 | 8.16 | 7.88 | 8.14 | +2.39% | 728,895 | 584,606,916 |
| 2024-01-23 | 7.68 | 8.12 | 7.54 | 7.95 | +4.19% | 808,256 | 639,349,658 |
| 2024-01-22 | 7.87 | 8.07 | 7.53 | 7.63 | -4.51% | 1,012,481 | 788,274,185 |
| 2024-01-19 | 8.64 | 8.65 | 7.96 | 7.99 | -8.27% | 1,444,894 | 1,180,311,822 |
| 2024-01-18 | 8.31 | 8.78 | 8.22 | 8.71 | +4.31% | 1,574,034 | 1,328,200,197 |
| 2024-01-17 | 8.55 | 9.09 | 8.31 | 8.35 | -2.91% | 1,799,836 | 1,578,298,934 |
| 2024-01-16 | 8.46 | 8.64 | 8.31 | 8.6 | +1.42% | 797,868 | 677,899,923 |
| 2024-01-15 | 8.13 | 8.59 | 8.11 | 8.48 | +3.54% | 944,410 | 796,947,407 |
| 2024-01-12 | 8.36 | 8.4 | 8.18 | 8.19 | -2.96% | 651,199 | 538,665,556 |
| 2024-01-11 | 8.02 | 8.48 | 7.93 | 8.44 | +5.11% | 1,149,632 | 945,762,171 |
| 2024-01-10 | 7.9 | 8.19 | 7.85 | 8.03 | +0.88% | 791,649 | 637,703,655 |
| 2024-01-09 | 8 | 8.23 | 7.9 | 7.96 | -0.87% | 960,178 | 775,918,561 |
| 2024-01-08 | 7.84 | 8.28 | 7.79 | 8.03 | +2.03% | 992,597 | 803,989,436 |
| 2024-01-05 | 8.03 | 8.08 | 7.82 | 7.87 | -2.6% | 650,989 | 516,608,163 |
| 2024-01-04 | 7.93 | 8.22 | 7.75 | 8.08 | +1.38% | 1,030,325 | 824,954,414 |
| 2024-01-03 | 7.85 | 7.99 | 7.8 | 7.97 | +1.01% | 747,339 | 590,602,387 |
| 2024-01-02 | 7.91 | 8.03 | 7.75 | 7.89 | +0.51% | 1,065,720 | 845,111,193 |
| 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：