股票概览
8.93
+1.59%
+0.14
8.79
开盘价
9.02
最高价
8.75
最低价
79,807
成交量
数据更新至: 2024-05-20
技术指标
8.85
MA5 (5日均线)
8.87
MA10 (10日均线)
8.55
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 | 8.79 | 9.02 | 8.75 | 8.93 | +1.59% | 79,807 | 71,058,423 |
| 2024-05-17 | 8.77 | 8.89 | 8.6 | 8.79 | +0.57% | 67,449 | 58,721,122 |
| 2024-05-16 | 8.8 | 8.96 | 8.7 | 8.74 | -1.47% | 54,116 | 47,619,410 |
| 2024-05-15 | 8.97 | 9.04 | 8.76 | 8.87 | -0.67% | 88,917 | 79,151,807 |
| 2024-05-14 | 8.87 | 9.12 | 8.78 | 8.93 | +0.9% | 85,921 | 76,406,053 |
| 2024-05-13 | 8.8 | 9.02 | 8.53 | 8.85 | -0.34% | 70,738 | 62,283,724 |
| 2024-05-10 | 8.97 | 9.07 | 8.71 | 8.88 | -0.67% | 60,148 | 53,086,072 |
| 2024-05-09 | 8.79 | 9.04 | 8.79 | 8.94 | +1.36% | 63,671 | 56,758,579 |
| 2024-05-08 | 8.87 | 8.97 | 8.73 | 8.82 | -1.01% | 48,547 | 43,024,507 |
| 2024-05-07 | 8.79 | 8.91 | 8.71 | 8.91 | +1.37% | 61,802 | 54,664,421 |
| 2024-05-06 | 8.65 | 8.86 | 8.65 | 8.79 | +2.69% | 58,132 | 50,889,144 |
| 2024-04-30 | 8.65 | 8.85 | 8.48 | 8.56 | -1.04% | 59,151 | 50,944,699 |
| 2024-04-29 | 8.43 | 8.65 | 8.41 | 8.65 | +2.73% | 73,773 | 63,395,712 |
| 2024-04-26 | 8.35 | 8.52 | 8.23 | 8.42 | +0.36% | 62,010 | 52,118,257 |
| 2024-04-25 | 8.15 | 8.53 | 8.06 | 8.39 | +2.82% | 71,087 | 59,517,156 |
| 2024-04-24 | 7.87 | 8.22 | 7.87 | 8.16 | +3.16% | 59,815 | 48,450,385 |
| 2024-04-23 | 7.66 | 7.94 | 7.62 | 7.91 | +2.86% | 60,472 | 47,281,746 |
| 2024-04-22 | 7.76 | 7.93 | 7.5 | 7.69 | -1.79% | 61,499 | 47,402,880 |
| 2024-04-19 | 7.92 | 8 | 7.69 | 7.83 | -2.25% | 55,482 | 43,486,216 |
| 2024-04-18 | 8.09 | 8.16 | 7.88 | 8.01 | -1.23% | 61,813 | 49,717,513 |
| 2024-04-17 | 7.52 | 8.14 | 7.51 | 8.11 | +9.89% | 89,341 | 70,058,174 |
| 2024-04-16 | 7.9 | 7.91 | 7.24 | 7.38 | -7.4% | 117,492 | 87,515,038 |
| 2024-04-15 | 8.4 | 8.47 | 7.83 | 7.97 | -5.23% | 83,605 | 67,437,555 |
| 2024-04-12 | 8.54 | 8.67 | 8.4 | 8.41 | -1.18% | 44,289 | 37,736,775 |
| 2024-04-11 | 8.5 | 8.71 | 8.45 | 8.51 | -1.28% | 52,714 | 45,203,149 |
| 2024-04-10 | 8.9 | 8.91 | 8.47 | 8.62 | -2.49% | 63,495 | 54,848,222 |
| 2024-04-09 | 8.66 | 8.96 | 8.65 | 8.84 | +2.08% | 54,895 | 48,314,168 |
| 2024-04-08 | 8.94 | 8.94 | 8.6 | 8.66 | -3.46% | 69,158 | 60,373,845 |
| 2024-04-03 | 9.2 | 9.21 | 8.88 | 8.97 | -2.61% | 87,097 | 78,213,295 |
| 2024-04-02 | 9.24 | 9.36 | 9.12 | 9.21 | -0.32% | 70,527 | 65,024,965 |
| 2024-04-01 | 9 | 9.3 | 8.99 | 9.24 | +3.36% | 84,383 | 77,410,846 |
| 2024-03-29 | 8.89 | 9.03 | 8.75 | 8.94 | +1.02% | 58,496 | 51,941,232 |
| 2024-03-28 | 8.66 | 9.05 | 8.6 | 8.85 | +1.72% | 98,524 | 87,397,986 |
| 2024-03-27 | 9.15 | 9.15 | 8.67 | 8.7 | -4.4% | 103,913 | 91,805,468 |
| 2024-03-26 | 9.02 | 9.22 | 8.97 | 9.1 | +0.22% | 71,135 | 64,719,979 |
| 2024-03-25 | 9.42 | 9.47 | 9.05 | 9.08 | -2.99% | 91,670 | 85,030,937 |
| 2024-03-22 | 9.52 | 9.52 | 9.18 | 9.36 | -1.27% | 93,579 | 87,122,206 |
| 2024-03-21 | 9.56 | 9.58 | 9.35 | 9.48 | -0.21% | 83,606 | 79,121,913 |
| 2024-03-20 | 9.36 | 9.62 | 9.35 | 9.5 | +0.96% | 102,330 | 96,712,452 |
| 2024-03-19 | 9.26 | 9.7 | 9.26 | 9.41 | +1.18% | 126,698 | 119,832,917 |
| 2024-03-18 | 9.19 | 9.39 | 9.12 | 9.3 | +1.86% | 122,999 | 113,460,042 |
| 2024-03-15 | 8.91 | 9.13 | 8.85 | 9.13 | +1.44% | 117,681 | 106,213,734 |
| 2024-03-14 | 9.04 | 9.2 | 8.79 | 9 | -0.88% | 161,651 | 145,823,418 |
| 2024-03-13 | 9.09 | 9.17 | 8.91 | 9.08 | -2.89% | 222,917 | 201,628,940 |
| 2024-03-12 | 8.95 | 9.45 | 8.91 | 9.35 | +4.47% | 178,950 | 165,447,288 |
| 2024-03-11 | 8.81 | 8.95 | 8.72 | 8.95 | +1.94% | 97,444 | 86,490,184 |
| 2024-03-08 | 8.69 | 8.86 | 8.6 | 8.78 | +0.92% | 104,591 | 91,401,528 |
| 2024-03-07 | 9.07 | 9.2 | 8.68 | 8.7 | -2.14% | 134,766 | 120,078,706 |
| 2024-03-06 | 8.4 | 8.95 | 8.4 | 8.89 | +5.21% | 135,410 | 117,963,210 |
| 2024-03-05 | 8.62 | 8.65 | 8.41 | 8.45 | -2.65% | 91,660 | 78,036,211 |
| 2024-03-04 | 8.94 | 8.94 | 8.41 | 8.68 | -2.58% | 148,532 | 127,735,344 |
| 2024-03-01 | 8.64 | 9 | 8.64 | 8.91 | +3.01% | 114,656 | 101,483,068 |
| 2024-02-29 | 8.11 | 8.66 | 8.02 | 8.65 | +5.36% | 159,107 | 134,842,674 |
| 2024-02-28 | 9.4 | 9.43 | 8.1 | 8.21 | -12.66% | 263,747 | 232,510,716 |
| 2024-02-27 | 9.23 | 9.46 | 9.1 | 9.4 | +1.18% | 116,018 | 108,493,157 |
| 2024-02-26 | 9.6 | 9.75 | 9.11 | 9.29 | +2.31% | 177,899 | 167,265,458 |
| 2024-02-23 | 8.5 | 9.17 | 8.46 | 9.08 | +6.7% | 181,738 | 160,864,046 |
| 2024-02-22 | 8.23 | 8.53 | 8.1 | 8.51 | +3.91% | 153,835 | 127,544,873 |
| 2024-02-21 | 8.03 | 8.55 | 7.91 | 8.19 | +0.61% | 125,679 | 104,733,902 |
| 2024-02-20 | 7.78 | 8.25 | 7.61 | 8.14 | +4.09% | 109,886 | 88,119,331 |
| 2024-02-19 | 7.8 | 8 | 7.58 | 7.82 | +3.17% | 178,223 | 138,626,624 |
| 2024-02-08 | 6.8 | 7.77 | 6.36 | 7.58 | +12.46% | 282,148 | 198,575,644 |
| 2024-02-07 | 7 | 7.09 | 6.53 | 6.74 | -3.71% | 270,843 | 183,568,616 |
| 2024-02-06 | 6.3 | 7.24 | 5.93 | 7 | +5.11% | 240,268 | 156,501,178 |
| 2024-02-05 | 7.6 | 7.69 | 6.5 | 6.66 | -13.51% | 213,074 | 146,259,345 |
| 2024-02-02 | 8.31 | 8.38 | 7.36 | 7.7 | -6.44% | 131,472 | 103,178,075 |
| 2024-02-01 | 8.45 | 8.54 | 8.04 | 8.23 | -2.26% | 112,734 | 93,478,112 |
| 2024-01-31 | 8.9 | 8.96 | 8.36 | 8.42 | -6.03% | 122,312 | 105,395,770 |
| 2024-01-30 | 9.19 | 9.4 | 8.89 | 8.96 | -3.24% | 98,054 | 89,360,216 |
| 2024-01-29 | 9.74 | 9.74 | 9.22 | 9.26 | -4.34% | 87,284 | 81,861,451 |
| 2024-01-26 | 9.99 | 10.04 | 9.63 | 9.68 | -3.1% | 94,572 | 92,887,200 |
| 2024-01-25 | 9.82 | 10.05 | 9.65 | 9.99 | +2.15% | 96,100 | 94,939,486 |
| 2024-01-24 | 9.64 | 10.07 | 9.46 | 9.78 | +1.56% | 111,296 | 108,392,406 |
| 2024-01-23 | 9.92 | 9.95 | 9.43 | 9.63 | -2.03% | 126,603 | 121,537,713 |
| 2024-01-22 | 10.75 | 10.78 | 9.76 | 9.83 | -7.96% | 128,866 | 131,371,083 |
| 2024-01-19 | 10.89 | 11.06 | 10.6 | 10.68 | -2.29% | 116,687 | 125,070,555 |
| 2024-01-18 | 11.38 | 11.52 | 10.62 | 10.93 | -4.46% | 215,817 | 235,812,610 |
| 2024-01-17 | 11.76 | 11.84 | 11.43 | 11.44 | -2.31% | 70,682 | 82,088,960 |
| 2024-01-16 | 11.76 | 11.97 | 11.57 | 11.71 | -0.26% | 85,330 | 100,340,682 |
| 2024-01-15 | 11.77 | 12 | 11.6 | 11.74 | -0.59% | 69,359 | 81,593,086 |
| 2024-01-12 | 12.02 | 12.41 | 11.79 | 11.81 | -1.58% | 96,273 | 115,650,060 |
| 2024-01-11 | 11.6 | 12.15 | 11.6 | 12 | +2.74% | 123,663 | 148,074,438 |
| 2024-01-10 | 11.95 | 12.08 | 11.67 | 11.68 | -3.15% | 93,030 | 110,005,672 |
| 2024-01-09 | 11.84 | 12.38 | 11.83 | 12.06 | +2.2% | 99,730 | 120,311,188 |
| 2024-01-08 | 11.82 | 12.21 | 11.75 | 11.8 | 0% | 116,141 | 139,479,496 |
| 2024-01-05 | 11.89 | 12.13 | 11.66 | 11.8 | -1.01% | 95,282 | 113,291,508 |
| 2024-01-04 | 11.95 | 12.14 | 11.81 | 11.92 | -0.67% | 149,574 | 178,715,883 |
| 2024-01-03 | 12.68 | 12.87 | 11.75 | 12 | -6.25% | 247,100 | 299,744,067 |
| 2024-01-02 | 12.8 | 13 | 12.55 | 12.8 | -0.85% | 133,507 | 170,477,387 |
| 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：