股票概览
8.74
-3.74%
-0.34
8.82
开盘价
9.12
最高价
8.57
最低价
1,111,774
成交量
数据更新至: 2024-05-20
技术指标
8.69
MA5 (5日均线)
8.79
MA10 (10日均线)
9.16
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 | 8.82 | 9.12 | 8.57 | 8.74 | -3.74% | 1,111,774 | 980,543,434 |
| 2024-05-17 | 9.1 | 9.26 | 8.77 | 9.08 | +3.77% | 1,412,268 | 1,277,514,765 |
| 2024-05-16 | 8.66 | 9.08 | 8.64 | 8.75 | +1.27% | 1,147,743 | 1,014,952,278 |
| 2024-05-15 | 8.21 | 8.94 | 8.11 | 8.64 | +4.98% | 1,269,450 | 1,090,592,608 |
| 2024-05-14 | 8.3 | 8.38 | 7.98 | 8.23 | -0.84% | 754,272 | 617,132,344 |
| 2024-05-13 | 8.61 | 8.75 | 8.12 | 8.3 | -6.85% | 945,804 | 791,498,028 |
| 2024-05-10 | 9.15 | 9.4 | 8.79 | 8.91 | -3.99% | 1,066,089 | 956,771,597 |
| 2024-05-09 | 8.77 | 9.65 | 8.61 | 9.28 | +3.46% | 1,431,542 | 1,319,193,706 |
| 2024-05-08 | 8.8 | 9.35 | 8.5 | 8.97 | 0% | 1,315,877 | 1,184,610,495 |
| 2024-05-07 | 8.68 | 9.25 | 8.57 | 8.97 | +3.34% | 1,284,042 | 1,151,841,177 |
| 2024-05-06 | 8.6 | 8.86 | 8.56 | 8.68 | +2.12% | 987,748 | 859,165,354 |
| 2024-04-30 | 9.51 | 9.52 | 8.21 | 8.5 | -13.27% | 1,576,209 | 1,365,078,685 |
| 2024-04-29 | 9.35 | 9.96 | 9.25 | 9.8 | +1.98% | 1,867,415 | 1,788,052,679 |
| 2024-04-26 | 9.62 | 10.37 | 9.3 | 9.61 | -1.54% | 2,102,509 | 2,089,518,286 |
| 2024-04-25 | 9.93 | 10.23 | 9.61 | 9.76 | -3.56% | 1,736,413 | 1,716,970,106 |
| 2024-04-24 | 9.37 | 10.59 | 9.31 | 10.12 | +5.86% | 2,201,455 | 2,224,374,568 |
| 2024-04-23 | 9.28 | 10.03 | 9.28 | 9.56 | +3.91% | 1,993,785 | 1,918,590,568 |
| 2024-04-22 | 9.76 | 9.77 | 8.69 | 9.2 | -11.62% | 1,791,302 | 1,664,852,363 |
| 2024-04-19 | 9.38 | 11.1 | 9.12 | 10.41 | +6.44% | 2,898,113 | 2,837,307,262 |
| 2024-04-18 | 9.3 | 10.38 | 9.21 | 9.78 | +12.16% | 2,973,950 | 2,890,764,972 |
| 2024-04-17 | 8.02 | 8.72 | 8.02 | 8.72 | +19.94% | 1,053,461 | 900,010,450 |
| 2024-04-16 | 6.05 | 7.45 | 6.05 | 7.27 | +17.07% | 1,953,205 | 1,383,172,088 |
| 2024-04-15 | 6.19 | 6.34 | 5.88 | 6.21 | -1.74% | 667,372 | 410,315,001 |
| 2024-04-12 | 6.5 | 6.72 | 6.27 | 6.32 | -6.37% | 845,535 | 549,241,283 |
| 2024-04-11 | 6.11 | 6.86 | 6.03 | 6.75 | +7.31% | 1,210,816 | 785,155,711 |
| 2024-04-10 | 5.98 | 6.44 | 5.81 | 6.29 | +3.45% | 822,917 | 500,779,598 |
| 2024-04-09 | 6.05 | 6.3 | 6.04 | 6.08 | +0.33% | 528,473 | 325,991,394 |
| 2024-04-08 | 6.36 | 6.39 | 6.06 | 6.06 | -5.16% | 618,655 | 381,337,800 |
| 2024-04-03 | 6.43 | 6.72 | 6.13 | 6.39 | -2.44% | 841,424 | 537,977,519 |
| 2024-04-02 | 6.43 | 6.86 | 6.31 | 6.55 | +0.31% | 1,183,220 | 784,084,598 |
| 2024-04-01 | 6.2 | 6.88 | 6.2 | 6.53 | +3.65% | 1,206,767 | 794,914,424 |
| 2024-03-29 | 5.77 | 6.51 | 5.72 | 6.3 | +7.51% | 1,294,461 | 796,459,608 |
| 2024-03-28 | 5.35 | 5.98 | 5.35 | 5.86 | +14.45% | 925,375 | 523,375,188 |
| 2024-03-27 | 5.03 | 5.34 | 5.03 | 5.12 | +3.23% | 329,520 | 170,663,830 |
| 2024-03-26 | 4.93 | 4.99 | 4.88 | 4.96 | +0.2% | 92,204 | 45,551,321 |
| 2024-03-25 | 5.03 | 5.09 | 4.95 | 4.95 | -2.17% | 114,557 | 57,588,262 |
| 2024-03-22 | 5.18 | 5.21 | 5.03 | 5.06 | -3.07% | 159,456 | 81,175,906 |
| 2024-03-21 | 5.06 | 5.29 | 5.03 | 5.22 | +3.78% | 254,189 | 131,948,535 |
| 2024-03-20 | 4.99 | 5.04 | 4.96 | 5.03 | +1.21% | 57,008 | 28,528,821 |
| 2024-03-19 | 5.03 | 5.06 | 4.97 | 4.97 | -1% | 63,578 | 31,759,035 |
| 2024-03-18 | 4.94 | 5.03 | 4.93 | 5.02 | +1.83% | 73,307 | 36,490,972 |
| 2024-03-15 | 4.85 | 4.93 | 4.83 | 4.93 | +1.02% | 56,473 | 27,606,247 |
| 2024-03-14 | 4.87 | 4.92 | 4.84 | 4.88 | 0% | 57,310 | 27,984,420 |
| 2024-03-13 | 4.93 | 4.95 | 4.85 | 4.88 | -1.01% | 67,117 | 32,808,207 |
| 2024-03-12 | 4.83 | 4.94 | 4.82 | 4.93 | +1.86% | 99,328 | 48,490,330 |
| 2024-03-11 | 4.75 | 4.84 | 4.74 | 4.84 | +1.68% | 65,661 | 31,399,826 |
| 2024-03-08 | 4.75 | 4.79 | 4.7 | 4.76 | 0% | 69,758 | 33,094,453 |
| 2024-03-07 | 4.77 | 4.84 | 4.75 | 4.76 | 0% | 71,761 | 34,390,510 |
| 2024-03-06 | 4.76 | 4.83 | 4.75 | 4.76 | -0.63% | 69,684 | 33,350,645 |
| 2024-03-05 | 4.85 | 4.92 | 4.78 | 4.79 | -1.64% | 73,112 | 35,192,273 |
| 2024-03-04 | 4.92 | 4.94 | 4.78 | 4.87 | -1.62% | 108,198 | 52,466,960 |
| 2024-03-01 | 4.93 | 4.99 | 4.89 | 4.95 | -0.4% | 72,499 | 35,776,388 |
| 2024-02-29 | 4.87 | 4.97 | 4.86 | 4.97 | +2.47% | 87,961 | 43,264,112 |
| 2024-02-28 | 5.02 | 5.12 | 4.85 | 4.85 | -3.58% | 152,074 | 76,214,426 |
| 2024-02-27 | 4.91 | 5.04 | 4.89 | 5.03 | +1.82% | 98,548 | 48,925,451 |
| 2024-02-26 | 4.97 | 5.01 | 4.88 | 4.94 | -0.2% | 97,194 | 48,038,312 |
| 2024-02-23 | 4.92 | 4.95 | 4.84 | 4.95 | +1.02% | 92,721 | 45,481,184 |
| 2024-02-22 | 4.9 | 4.94 | 4.83 | 4.9 | +0.2% | 89,128 | 43,513,819 |
| 2024-02-21 | 4.82 | 5.04 | 4.79 | 4.89 | +0.82% | 140,223 | 69,335,082 |
| 2024-02-20 | 4.81 | 4.91 | 4.78 | 4.85 | 0% | 81,462 | 39,474,765 |
| 2024-02-19 | 4.98 | 5.02 | 4.77 | 4.85 | -2.22% | 152,327 | 74,251,119 |
| 2024-02-08 | 4.67 | 5.17 | 4.66 | 4.96 | +5.98% | 192,248 | 96,837,441 |
| 2024-02-07 | 4.48 | 4.68 | 4.47 | 4.68 | +4.46% | 127,005 | 58,399,676 |
| 2024-02-06 | 4.16 | 4.56 | 4.06 | 4.48 | +6.92% | 155,072 | 66,806,689 |
| 2024-02-05 | 4.57 | 4.57 | 4.13 | 4.19 | -8.32% | 159,512 | 68,309,704 |
| 2024-02-02 | 4.78 | 4.84 | 4.44 | 4.57 | -4.39% | 134,040 | 62,532,889 |
| 2024-02-01 | 4.9 | 4.94 | 4.77 | 4.78 | -3.04% | 113,269 | 54,764,847 |
| 2024-01-31 | 5.1 | 5.15 | 4.89 | 4.93 | -4.09% | 104,340 | 52,239,445 |
| 2024-01-30 | 5.23 | 5.33 | 5.13 | 5.14 | -2.65% | 82,603 | 43,203,649 |
| 2024-01-29 | 5.35 | 5.4 | 5.26 | 5.28 | -1.12% | 90,835 | 48,381,508 |
| 2024-01-26 | 5.29 | 5.39 | 5.28 | 5.34 | +1.14% | 98,221 | 52,431,913 |
| 2024-01-25 | 5.07 | 5.28 | 4.98 | 5.28 | +4.35% | 122,119 | 63,435,220 |
| 2024-01-24 | 4.89 | 5.06 | 4.85 | 5.06 | +3.69% | 96,471 | 47,906,055 |
| 2024-01-23 | 4.8 | 4.91 | 4.72 | 4.88 | +1.46% | 63,403 | 30,627,860 |
| 2024-01-22 | 5.11 | 5.13 | 4.75 | 4.81 | -5.87% | 88,866 | 43,906,922 |
| 2024-01-19 | 5.17 | 5.2 | 5.11 | 5.11 | -0.78% | 46,906 | 24,146,934 |
| 2024-01-18 | 5.28 | 5.28 | 5.02 | 5.15 | -2.09% | 91,245 | 46,882,572 |
| 2024-01-17 | 5.37 | 5.4 | 5.25 | 5.26 | -2.41% | 61,027 | 32,485,410 |
| 2024-01-16 | 5.41 | 5.42 | 5.31 | 5.39 | -0.37% | 53,135 | 28,501,045 |
| 2024-01-15 | 5.39 | 5.44 | 5.34 | 5.41 | +0.19% | 48,204 | 26,006,000 |
| 2024-01-12 | 5.39 | 5.5 | 5.35 | 5.4 | +0.19% | 88,867 | 48,306,294 |
| 2024-01-11 | 5.35 | 5.41 | 5.34 | 5.39 | +0.75% | 54,637 | 29,378,845 |
| 2024-01-10 | 5.41 | 5.42 | 5.35 | 5.35 | -1.29% | 44,517 | 23,935,757 |
| 2024-01-09 | 5.38 | 5.44 | 5.36 | 5.42 | +0.74% | 45,704 | 24,641,354 |
| 2024-01-08 | 5.44 | 5.48 | 5.37 | 5.38 | -1.47% | 51,261 | 27,847,974 |
| 2024-01-05 | 5.5 | 5.55 | 5.43 | 5.46 | -0.55% | 66,013 | 36,244,291 |
| 2024-01-04 | 5.51 | 5.51 | 5.45 | 5.49 | -0.18% | 41,641 | 22,837,858 |
| 2024-01-03 | 5.48 | 5.51 | 5.45 | 5.5 | +0.36% | 46,807 | 25,683,343 |
| 2024-01-02 | 5.46 | 5.52 | 5.44 | 5.48 | +0.55% | 75,031 | 41,215,445 |
| 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：