股票概览
8.9
-1.11%
-0.1
9.13
开盘价
9.28
最高价
8.73
最低价
169,541
成交量
数据更新至: 2024-05-20
技术指标
8.69
MA5 (5日均线)
8.39
MA10 (10日均线)
7.61
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 | 9.13 | 9.28 | 8.73 | 8.9 | -1.11% | 169,541 | 150,902,413 |
| 2024-05-17 | 8.54 | 9.04 | 8.53 | 9 | +5.39% | 192,497 | 170,945,540 |
| 2024-05-16 | 8.41 | 8.65 | 8.38 | 8.54 | +0.95% | 138,183 | 117,749,177 |
| 2024-05-15 | 8.58 | 8.7 | 8.41 | 8.46 | -0.82% | 122,269 | 104,266,941 |
| 2024-05-14 | 8.61 | 8.69 | 8.47 | 8.53 | -1.39% | 118,865 | 101,684,715 |
| 2024-05-13 | 8.26 | 8.84 | 8.05 | 8.65 | +3.84% | 258,684 | 220,636,847 |
| 2024-05-10 | 8.22 | 8.51 | 8.1 | 8.33 | +1.34% | 214,357 | 177,891,004 |
| 2024-05-09 | 7.69 | 8.48 | 7.68 | 8.22 | +5.93% | 270,178 | 220,718,059 |
| 2024-05-08 | 7.48 | 7.79 | 7.39 | 7.76 | +4.02% | 156,321 | 119,324,892 |
| 2024-05-07 | 7.57 | 7.63 | 7.41 | 7.46 | -1.84% | 106,731 | 79,918,416 |
| 2024-05-06 | 7.49 | 7.88 | 7.42 | 7.6 | +1.47% | 175,819 | 133,308,110 |
| 2024-04-30 | 7.17 | 7.77 | 7.05 | 7.49 | +4.46% | 230,476 | 172,148,938 |
| 2024-04-29 | 6.77 | 7.25 | 6.74 | 7.17 | +6.07% | 179,676 | 127,574,405 |
| 2024-04-26 | 6.7 | 6.77 | 6.63 | 6.76 | +1.05% | 63,721 | 42,901,711 |
| 2024-04-25 | 6.74 | 6.82 | 6.65 | 6.69 | -0.74% | 54,340 | 36,596,976 |
| 2024-04-24 | 6.68 | 6.76 | 6.57 | 6.74 | +0.45% | 76,249 | 51,000,553 |
| 2024-04-23 | 6.37 | 6.95 | 6.36 | 6.71 | +5.01% | 113,093 | 75,384,933 |
| 2024-04-22 | 6.37 | 6.47 | 6.22 | 6.39 | +0.16% | 50,838 | 32,365,642 |
| 2024-04-19 | 6.27 | 6.43 | 6.25 | 6.38 | +0.47% | 49,843 | 31,617,854 |
| 2024-04-18 | 6.37 | 6.48 | 6.26 | 6.35 | +0.16% | 54,746 | 34,988,384 |
| 2024-04-17 | 6.05 | 6.34 | 6.04 | 6.34 | +6.2% | 74,351 | 46,506,436 |
| 2024-04-16 | 6.33 | 6.44 | 5.88 | 5.97 | -6.57% | 116,571 | 70,496,460 |
| 2024-04-15 | 6.73 | 6.74 | 6.27 | 6.39 | -5.05% | 123,357 | 80,051,283 |
| 2024-04-12 | 6.69 | 6.76 | 6.59 | 6.73 | +0.75% | 70,184 | 46,918,343 |
| 2024-04-11 | 6.67 | 6.8 | 6.61 | 6.68 | -0.6% | 67,382 | 45,323,640 |
| 2024-04-10 | 6.81 | 6.83 | 6.63 | 6.72 | -1.9% | 83,530 | 56,043,450 |
| 2024-04-09 | 6.53 | 6.89 | 6.52 | 6.85 | +5.55% | 139,670 | 94,863,478 |
| 2024-04-08 | 6.7 | 6.72 | 6.46 | 6.49 | -3.71% | 86,329 | 56,853,494 |
| 2024-04-03 | 6.78 | 6.91 | 6.69 | 6.74 | -1.17% | 82,804 | 56,036,262 |
| 2024-04-02 | 6.78 | 6.98 | 6.72 | 6.82 | +0.15% | 111,401 | 75,925,670 |
| 2024-04-01 | 6.69 | 6.86 | 6.63 | 6.81 | +2.87% | 159,681 | 107,817,506 |
| 2024-03-29 | 6.37 | 6.75 | 6.36 | 6.62 | +3.92% | 142,703 | 93,215,935 |
| 2024-03-28 | 6.2 | 6.45 | 6.07 | 6.37 | +1.76% | 129,539 | 82,084,469 |
| 2024-03-27 | 6.63 | 6.65 | 6.26 | 6.26 | -7.53% | 220,942 | 142,497,766 |
| 2024-03-26 | 6.29 | 7.15 | 6.21 | 6.77 | +8.49% | 325,559 | 218,724,037 |
| 2024-03-25 | 6.3 | 6.45 | 6.19 | 6.24 | -0.95% | 82,305 | 51,989,602 |
| 2024-03-22 | 6.43 | 6.44 | 6.26 | 6.3 | -1.87% | 55,286 | 34,950,454 |
| 2024-03-21 | 6.46 | 6.51 | 6.36 | 6.42 | -0.47% | 53,041 | 34,124,259 |
| 2024-03-20 | 6.37 | 6.47 | 6.35 | 6.45 | +1.42% | 73,488 | 47,089,218 |
| 2024-03-19 | 6.42 | 6.45 | 6.35 | 6.36 | -1.09% | 50,552 | 32,277,752 |
| 2024-03-18 | 6.44 | 6.47 | 6.3 | 6.43 | +2.06% | 57,498 | 36,817,653 |
| 2024-03-15 | 6.2 | 6.32 | 6.14 | 6.3 | +1.78% | 41,977 | 26,207,388 |
| 2024-03-14 | 6.23 | 6.34 | 6.11 | 6.19 | -1.28% | 62,679 | 38,998,595 |
| 2024-03-13 | 6.32 | 6.34 | 6.22 | 6.27 | 0% | 56,325 | 35,382,146 |
| 2024-03-12 | 6.2 | 6.31 | 6.16 | 6.27 | +1.13% | 65,330 | 40,752,576 |
| 2024-03-11 | 6.07 | 6.22 | 6.04 | 6.2 | +2.65% | 65,802 | 40,459,731 |
| 2024-03-08 | 6 | 6.07 | 5.95 | 6.04 | +1.34% | 43,451 | 26,150,402 |
| 2024-03-07 | 6.05 | 6.14 | 5.96 | 5.96 | -0.83% | 57,818 | 34,984,129 |
| 2024-03-06 | 5.85 | 6.07 | 5.85 | 6.01 | +1.86% | 57,334 | 34,309,759 |
| 2024-03-05 | 6.08 | 6.09 | 5.85 | 5.9 | -2.8% | 55,988 | 33,177,555 |
| 2024-03-04 | 6.13 | 6.22 | 6.02 | 6.07 | -0.98% | 62,307 | 38,026,382 |
| 2024-03-01 | 6.07 | 6.17 | 6.05 | 6.13 | +0.99% | 65,792 | 40,226,545 |
| 2024-02-29 | 5.77 | 6.09 | 5.77 | 6.07 | +3.76% | 75,950 | 45,482,342 |
| 2024-02-28 | 6.3 | 6.51 | 5.82 | 5.85 | -7.44% | 135,106 | 83,041,644 |
| 2024-02-27 | 6.13 | 6.35 | 6 | 6.32 | +3.95% | 62,133 | 38,586,661 |
| 2024-02-26 | 5.97 | 6.25 | 5.91 | 6.08 | +2.01% | 91,924 | 56,148,290 |
| 2024-02-23 | 5.76 | 5.98 | 5.68 | 5.96 | +3.47% | 71,188 | 41,872,488 |
| 2024-02-22 | 5.75 | 5.82 | 5.65 | 5.76 | +1.23% | 49,912 | 28,637,606 |
| 2024-02-21 | 5.63 | 5.91 | 5.55 | 5.69 | +0.53% | 76,989 | 44,388,845 |
| 2024-02-20 | 5.5 | 5.69 | 5.37 | 5.66 | +1.98% | 56,349 | 31,266,768 |
| 2024-02-19 | 5.51 | 5.84 | 5.47 | 5.55 | +1.28% | 120,476 | 68,077,581 |
| 2024-02-08 | 4.77 | 5.55 | 4.61 | 5.48 | +14.88% | 162,034 | 82,510,218 |
| 2024-02-07 | 4.89 | 5.01 | 4.72 | 4.77 | -2.25% | 99,118 | 48,088,092 |
| 2024-02-06 | 4.73 | 5.07 | 4.52 | 4.88 | +3.17% | 113,398 | 53,951,845 |
| 2024-02-05 | 5.33 | 5.33 | 4.69 | 4.73 | -11.42% | 126,761 | 62,326,854 |
| 2024-02-02 | 5.64 | 5.75 | 5.13 | 5.34 | -5.49% | 90,872 | 49,088,192 |
| 2024-02-01 | 5.78 | 5.84 | 5.6 | 5.65 | -2.25% | 49,904 | 28,496,172 |
| 2024-01-31 | 6.14 | 6.22 | 5.76 | 5.78 | -6.02% | 72,360 | 42,934,150 |
| 2024-01-30 | 6.35 | 6.44 | 6.11 | 6.15 | -3% | 47,927 | 30,087,474 |
| 2024-01-29 | 6.68 | 6.72 | 6.34 | 6.34 | -3.94% | 47,387 | 30,634,140 |
| 2024-01-26 | 6.71 | 6.78 | 6.58 | 6.6 | -1.35% | 42,350 | 28,271,776 |
| 2024-01-25 | 6.54 | 6.7 | 6.47 | 6.69 | +2.29% | 39,109 | 25,865,315 |
| 2024-01-24 | 6.56 | 6.65 | 6.29 | 6.54 | +1.08% | 53,422 | 34,618,026 |
| 2024-01-23 | 6.5 | 6.67 | 6.36 | 6.47 | -1.07% | 56,015 | 36,373,770 |
| 2024-01-22 | 7.02 | 7.02 | 6.52 | 6.54 | -6.44% | 52,024 | 35,123,960 |
| 2024-01-19 | 7.17 | 7.23 | 6.98 | 6.99 | -2.1% | 37,550 | 26,527,013 |
| 2024-01-18 | 7.2 | 7.25 | 6.94 | 7.14 | -0.97% | 70,828 | 50,146,268 |
| 2024-01-17 | 7.43 | 7.43 | 7.21 | 7.21 | -2.83% | 28,004 | 20,463,424 |
| 2024-01-16 | 7.42 | 7.52 | 7.33 | 7.42 | +0.13% | 33,768 | 25,008,494 |
| 2024-01-15 | 7.53 | 7.53 | 7.37 | 7.41 | -1.85% | 41,899 | 31,170,130 |
| 2024-01-12 | 7.53 | 7.69 | 7.51 | 7.55 | +0.53% | 40,580 | 30,818,667 |
| 2024-01-11 | 7.42 | 7.56 | 7.35 | 7.51 | +1.76% | 33,702 | 25,130,282 |
| 2024-01-10 | 7.45 | 7.53 | 7.3 | 7.38 | -0.4% | 36,662 | 27,241,973 |
| 2024-01-09 | 7.44 | 7.64 | 7.37 | 7.41 | +0.27% | 38,453 | 28,739,210 |
| 2024-01-08 | 7.55 | 7.6 | 7.39 | 7.39 | -2.12% | 36,576 | 27,354,972 |
| 2024-01-05 | 7.68 | 7.81 | 7.51 | 7.55 | -2.08% | 37,294 | 28,535,736 |
| 2024-01-04 | 7.77 | 7.81 | 7.68 | 7.71 | -0.77% | 29,938 | 23,119,902 |
| 2024-01-03 | 7.77 | 7.82 | 7.68 | 7.77 | 0% | 37,347 | 28,910,535 |
| 2024-01-02 | 7.83 | 7.85 | 7.72 | 7.77 | -0.13% | 31,530 | 24,486,670 |
| 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：