股票概览
9.04
+0.78%
+0.07
9
开盘价
9.1
最高价
8.92
最低价
28,275
成交量
数据更新至: 2024-05-20
技术指标
8.84
MA5 (5日均线)
8.87
MA10 (10日均线)
8.56
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 | 9.1 | 8.92 | 9.04 | +0.78% | 28,275 | 25,498,809 |
| 2024-05-17 | 8.84 | 8.97 | 8.77 | 8.97 | +1.36% | 29,987 | 26,638,548 |
| 2024-05-16 | 8.53 | 9.02 | 8.53 | 8.85 | +1.96% | 32,798 | 29,096,362 |
| 2024-05-15 | 8.58 | 8.87 | 8.57 | 8.68 | +0.23% | 29,896 | 26,171,923 |
| 2024-05-14 | 8.6 | 8.78 | 8.6 | 8.66 | +0.7% | 34,344 | 29,850,739 |
| 2024-05-13 | 8.89 | 8.89 | 8.45 | 8.6 | -4.12% | 50,416 | 43,607,953 |
| 2024-05-10 | 8.91 | 9.04 | 8.71 | 8.97 | -0.11% | 35,651 | 31,600,578 |
| 2024-05-09 | 8.98 | 9.1 | 8.91 | 8.98 | +1.01% | 25,659 | 23,171,809 |
| 2024-05-08 | 9.07 | 9.09 | 8.87 | 8.89 | -1.77% | 32,384 | 29,080,785 |
| 2024-05-07 | 8.85 | 9.06 | 8.85 | 9.05 | +1.69% | 38,235 | 34,280,938 |
| 2024-05-06 | 8.72 | 8.9 | 8.66 | 8.9 | +3.25% | 39,516 | 34,677,465 |
| 2024-04-30 | 8.77 | 8.85 | 8.46 | 8.62 | -1.6% | 42,149 | 36,371,258 |
| 2024-04-29 | 8.37 | 8.8 | 8.36 | 8.76 | +4.66% | 43,105 | 37,562,885 |
| 2024-04-26 | 8.28 | 8.43 | 8.12 | 8.37 | +0.48% | 37,029 | 30,861,031 |
| 2024-04-25 | 8.22 | 8.43 | 8.18 | 8.33 | +0.97% | 30,444 | 25,384,898 |
| 2024-04-24 | 8.14 | 8.35 | 8.01 | 8.25 | +2.87% | 36,363 | 29,784,283 |
| 2024-04-23 | 7.84 | 8.09 | 7.76 | 8.02 | +3.75% | 42,962 | 34,144,748 |
| 2024-04-22 | 7.72 | 7.84 | 7.46 | 7.73 | -0.39% | 35,078 | 27,015,970 |
| 2024-04-19 | 7.7 | 7.84 | 7.56 | 7.76 | +0.13% | 36,382 | 28,092,945 |
| 2024-04-18 | 8.09 | 8.09 | 7.68 | 7.75 | -4.44% | 59,954 | 46,848,130 |
| 2024-04-17 | 7.08 | 8.13 | 7.08 | 8.11 | +16.36% | 72,466 | 56,369,345 |
| 2024-04-16 | 8.03 | 8.09 | 6.97 | 6.97 | -12.33% | 84,427 | 61,229,640 |
| 2024-04-15 | 8.78 | 8.87 | 7.8 | 7.95 | -9.14% | 68,746 | 56,117,797 |
| 2024-04-12 | 8.7 | 9.15 | 8.7 | 8.75 | +0.81% | 48,647 | 43,163,802 |
| 2024-04-11 | 8.64 | 8.89 | 8.55 | 8.68 | -0.34% | 30,243 | 26,412,295 |
| 2024-04-10 | 9.01 | 9.02 | 8.59 | 8.71 | -2.79% | 35,351 | 30,796,212 |
| 2024-04-09 | 8.77 | 9.02 | 8.73 | 8.96 | +2.99% | 40,690 | 36,172,209 |
| 2024-04-08 | 9.28 | 9.29 | 8.7 | 8.7 | -6.05% | 50,512 | 45,111,750 |
| 2024-04-03 | 9.61 | 9.61 | 9.19 | 9.26 | -3.44% | 42,655 | 39,628,231 |
| 2024-04-02 | 9.53 | 9.7 | 9.48 | 9.59 | +0.52% | 40,796 | 39,147,786 |
| 2024-04-01 | 9.28 | 9.55 | 9.27 | 9.54 | +2.8% | 43,988 | 41,572,684 |
| 2024-03-29 | 9.14 | 9.32 | 9.05 | 9.28 | +2.2% | 41,600 | 38,249,125 |
| 2024-03-28 | 8.92 | 9.31 | 8.83 | 9.08 | +1.79% | 55,078 | 50,137,770 |
| 2024-03-27 | 9.21 | 9.5 | 8.9 | 8.92 | -3.15% | 66,459 | 61,278,880 |
| 2024-03-26 | 9.19 | 9.3 | 9 | 9.21 | +0.33% | 49,232 | 45,189,801 |
| 2024-03-25 | 9.47 | 9.57 | 9.16 | 9.18 | -3.97% | 70,600 | 66,025,880 |
| 2024-03-22 | 10.14 | 10.2 | 9.43 | 9.56 | -3.43% | 121,006 | 117,910,925 |
| 2024-03-21 | 9.7 | 9.95 | 9.48 | 9.9 | +2.27% | 76,366 | 74,489,914 |
| 2024-03-20 | 9.62 | 9.68 | 9.5 | 9.68 | +0.73% | 47,665 | 45,792,109 |
| 2024-03-19 | 9.52 | 9.67 | 9.47 | 9.61 | +0.31% | 53,860 | 51,566,790 |
| 2024-03-18 | 9.22 | 9.64 | 9.22 | 9.58 | +3.57% | 72,522 | 68,707,604 |
| 2024-03-15 | 8.92 | 9.25 | 8.9 | 9.25 | +2.66% | 57,089 | 52,105,201 |
| 2024-03-14 | 9.18 | 9.3 | 8.85 | 9.01 | -1.85% | 51,987 | 47,088,788 |
| 2024-03-13 | 9.21 | 9.24 | 9.02 | 9.18 | -0.11% | 52,516 | 47,872,201 |
| 2024-03-12 | 8.93 | 9.21 | 8.88 | 9.19 | +2.91% | 68,127 | 61,656,960 |
| 2024-03-11 | 8.87 | 8.99 | 8.77 | 8.93 | +0.68% | 54,812 | 48,575,545 |
| 2024-03-08 | 8.87 | 8.93 | 8.58 | 8.87 | +0.34% | 61,434 | 53,886,079 |
| 2024-03-07 | 8.77 | 9.3 | 8.77 | 8.84 | +1.61% | 100,729 | 90,895,830 |
| 2024-03-06 | 8.39 | 8.77 | 8.37 | 8.7 | +3.69% | 58,532 | 50,476,970 |
| 2024-03-05 | 8.68 | 8.69 | 8.28 | 8.39 | -3.89% | 54,828 | 46,500,347 |
| 2024-03-04 | 8.8 | 8.88 | 8.44 | 8.73 | -0.91% | 64,871 | 56,201,161 |
| 2024-03-01 | 8.66 | 8.88 | 8.66 | 8.81 | +1.73% | 61,240 | 53,626,865 |
| 2024-02-29 | 8.2 | 8.67 | 8.05 | 8.66 | +4.34% | 75,940 | 64,541,265 |
| 2024-02-28 | 9.52 | 9.66 | 8.3 | 8.3 | -12.54% | 125,816 | 113,040,198 |
| 2024-02-27 | 9 | 9.49 | 8.92 | 9.49 | +4.4% | 63,769 | 58,898,194 |
| 2024-02-26 | 9.02 | 9.32 | 8.73 | 9.09 | +4.36% | 84,845 | 76,849,069 |
| 2024-02-23 | 8.2 | 8.77 | 8.2 | 8.71 | +6.48% | 62,304 | 52,787,512 |
| 2024-02-22 | 7.85 | 8.22 | 7.81 | 8.18 | +3.81% | 63,926 | 51,279,185 |
| 2024-02-21 | 7.55 | 8.12 | 7.45 | 7.88 | +3.01% | 75,029 | 58,871,101 |
| 2024-02-20 | 7.24 | 7.77 | 7.06 | 7.65 | +5.66% | 82,595 | 61,775,444 |
| 2024-02-19 | 6.86 | 7.33 | 6.86 | 7.24 | +6.31% | 96,517 | 69,158,967 |
| 2024-02-08 | 5.93 | 6.94 | 5.67 | 6.81 | +15.03% | 120,381 | 74,875,045 |
| 2024-02-07 | 6.8 | 6.8 | 5.91 | 5.92 | -11.77% | 111,672 | 69,255,256 |
| 2024-02-06 | 6.7 | 6.94 | 5.98 | 6.71 | -1.47% | 86,984 | 55,897,512 |
| 2024-02-05 | 7.9 | 7.9 | 6.7 | 6.81 | -15.4% | 78,355 | 55,288,340 |
| 2024-02-02 | 8.61 | 8.83 | 7.72 | 8.05 | -6.5% | 50,305 | 41,263,224 |
| 2024-02-01 | 8.8 | 8.8 | 8.28 | 8.61 | -1.03% | 44,937 | 38,518,741 |
| 2024-01-31 | 9.44 | 9.47 | 8.67 | 8.7 | -7.15% | 46,161 | 41,290,948 |
| 2024-01-30 | 9.64 | 9.83 | 9.37 | 9.37 | -4.49% | 24,887 | 23,860,520 |
| 2024-01-29 | 10.24 | 10.29 | 9.79 | 9.81 | -3.63% | 29,235 | 29,160,633 |
| 2024-01-26 | 10.19 | 10.43 | 10.15 | 10.18 | -0.59% | 22,833 | 23,450,419 |
| 2024-01-25 | 9.88 | 10.27 | 9.86 | 10.24 | +3.85% | 27,012 | 27,249,986 |
| 2024-01-24 | 9.84 | 10.05 | 9.49 | 9.86 | +0.51% | 36,220 | 35,293,735 |
| 2024-01-23 | 10.05 | 10.14 | 9.74 | 9.81 | -3.16% | 45,709 | 45,155,995 |
| 2024-01-22 | 10.68 | 10.77 | 9.92 | 10.13 | -5.15% | 41,530 | 42,787,989 |
| 2024-01-19 | 10.81 | 10.9 | 10.63 | 10.68 | -1.2% | 22,616 | 24,347,902 |
| 2024-01-18 | 10.95 | 11.04 | 10.52 | 10.81 | -1.1% | 29,881 | 32,084,281 |
| 2024-01-17 | 11.31 | 11.35 | 10.91 | 10.93 | -3.53% | 20,857 | 23,184,886 |
| 2024-01-16 | 11.43 | 11.51 | 11.18 | 11.33 | -0.96% | 25,821 | 29,197,753 |
| 2024-01-15 | 11.43 | 11.49 | 11.26 | 11.44 | +0.09% | 24,167 | 27,548,918 |
| 2024-01-12 | 11.77 | 11.77 | 11.26 | 11.43 | -2.14% | 29,480 | 33,908,795 |
| 2024-01-11 | 11.56 | 11.79 | 11.45 | 11.68 | +1.48% | 23,569 | 27,384,523 |
| 2024-01-10 | 11.72 | 11.86 | 11.5 | 11.51 | -1.96% | 28,163 | 32,773,651 |
| 2024-01-09 | 11.71 | 12.08 | 11.57 | 11.74 | +0.34% | 27,976 | 33,207,634 |
| 2024-01-08 | 12.03 | 12.03 | 11.69 | 11.7 | -2.5% | 19,626 | 23,231,470 |
| 2024-01-05 | 12.34 | 12.38 | 11.93 | 12 | -2.04% | 19,538 | 23,696,304 |
| 2024-01-04 | 12.38 | 12.38 | 12.18 | 12.25 | -0.97% | 19,289 | 23,650,619 |
| 2024-01-03 | 12.48 | 12.54 | 12.25 | 12.37 | -1.12% | 20,906 | 25,808,026 |
| 2024-01-02 | 12.4 | 12.58 | 12.35 | 12.51 | +0.81% | 25,353 | 31,734,437 |
| 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：