股票概览
9.03
+6.49%
+0.55
8.4
开盘价
9.41
最高价
8.37
最低价
333,986
成交量
数据更新至: 2024-05-20
技术指标
8.36
MA5 (5日均线)
8.46
MA10 (10日均线)
8.42
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 | 8.4 | 9.41 | 8.37 | 9.03 | +6.49% | 333,986 | 297,149,339 |
| 2024-05-17 | 8.09 | 8.51 | 7.97 | 8.48 | +4.82% | 180,797 | 149,840,411 |
| 2024-05-16 | 7.99 | 8.35 | 7.99 | 8.09 | +1.13% | 114,601 | 93,613,619 |
| 2024-05-15 | 8.11 | 8.37 | 8 | 8 | -2.2% | 114,246 | 93,172,309 |
| 2024-05-14 | 8.33 | 8.35 | 8.09 | 8.18 | -0.85% | 95,935 | 78,602,148 |
| 2024-05-13 | 8.52 | 8.58 | 8.21 | 8.25 | -4.51% | 128,482 | 106,778,988 |
| 2024-05-10 | 8.73 | 8.97 | 8.57 | 8.64 | -2.04% | 163,852 | 142,673,526 |
| 2024-05-09 | 8.4 | 8.82 | 8.23 | 8.82 | +4.75% | 261,141 | 225,172,993 |
| 2024-05-08 | 8.59 | 8.67 | 8.39 | 8.42 | -3.44% | 193,159 | 164,465,595 |
| 2024-05-07 | 8.15 | 8.82 | 8.08 | 8.72 | +6.99% | 339,519 | 292,038,628 |
| 2024-05-06 | 8.1 | 8.19 | 8.03 | 8.15 | +1.88% | 104,210 | 84,683,790 |
| 2024-04-30 | 8.5 | 8.51 | 7.96 | 8 | -5.21% | 161,914 | 131,439,783 |
| 2024-04-29 | 8.53 | 8.61 | 8.42 | 8.44 | -1.17% | 183,045 | 155,144,063 |
| 2024-04-26 | 8.42 | 8.99 | 8.42 | 8.54 | +0.47% | 236,805 | 206,028,965 |
| 2024-04-25 | 8.66 | 8.95 | 8.46 | 8.5 | -3.08% | 201,458 | 174,210,498 |
| 2024-04-24 | 8.4 | 8.92 | 8.4 | 8.77 | -1.35% | 312,432 | 271,938,624 |
| 2024-04-23 | 8.86 | 9.14 | 8.56 | 8.89 | -3.79% | 415,729 | 367,712,559 |
| 2024-04-22 | 7.7 | 9.24 | 7.67 | 9.24 | +20% | 435,737 | 379,954,526 |
| 2024-04-19 | 7.31 | 7.79 | 7.29 | 7.7 | +3.49% | 125,637 | 95,778,516 |
| 2024-04-18 | 7.44 | 7.75 | 7.3 | 7.44 | +1.5% | 105,241 | 79,264,378 |
| 2024-04-17 | 6.88 | 7.34 | 6.88 | 7.33 | +8.11% | 90,911 | 65,455,023 |
| 2024-04-16 | 7.46 | 7.5 | 6.73 | 6.78 | -9.96% | 128,739 | 90,064,455 |
| 2024-04-15 | 7.77 | 8.23 | 7.49 | 7.53 | -2.21% | 102,369 | 80,167,369 |
| 2024-04-12 | 7.78 | 7.89 | 7.68 | 7.7 | -1.16% | 41,303 | 32,204,747 |
| 2024-04-11 | 7.88 | 7.95 | 7.76 | 7.79 | -1.77% | 54,699 | 42,884,185 |
| 2024-04-10 | 8.15 | 8.17 | 7.78 | 7.93 | -2.7% | 65,456 | 52,070,883 |
| 2024-04-09 | 8 | 8.35 | 8 | 8.15 | +0.99% | 51,938 | 42,439,830 |
| 2024-04-08 | 8.32 | 8.36 | 8.05 | 8.07 | -3.58% | 59,986 | 48,947,631 |
| 2024-04-03 | 8.49 | 8.49 | 8.21 | 8.37 | -2.22% | 76,838 | 64,037,035 |
| 2024-04-02 | 8.6 | 8.75 | 8.5 | 8.56 | -0.81% | 82,759 | 71,226,627 |
| 2024-04-01 | 8.51 | 8.65 | 8.39 | 8.63 | +1.53% | 96,767 | 82,561,178 |
| 2024-03-29 | 8.42 | 8.57 | 8.28 | 8.5 | +0.35% | 106,938 | 90,278,630 |
| 2024-03-28 | 7.88 | 8.57 | 7.85 | 8.47 | +8.59% | 159,160 | 132,420,739 |
| 2024-03-27 | 8.16 | 8.23 | 7.8 | 7.8 | -4.65% | 67,431 | 53,512,295 |
| 2024-03-26 | 8.19 | 8.34 | 7.99 | 8.18 | -1.09% | 72,086 | 58,786,235 |
| 2024-03-25 | 8.51 | 8.66 | 8.25 | 8.27 | -2.93% | 87,329 | 74,360,915 |
| 2024-03-22 | 8.74 | 8.75 | 8.49 | 8.52 | -3.07% | 91,566 | 78,509,501 |
| 2024-03-21 | 8.66 | 8.87 | 8.52 | 8.79 | +1.85% | 122,558 | 106,953,184 |
| 2024-03-20 | 8.63 | 8.76 | 8.53 | 8.63 | 0% | 83,993 | 72,485,662 |
| 2024-03-19 | 8.68 | 8.84 | 8.58 | 8.63 | -0.69% | 120,904 | 105,268,477 |
| 2024-03-18 | 8.5 | 8.72 | 8.45 | 8.69 | +2.84% | 137,030 | 118,199,524 |
| 2024-03-15 | 8.25 | 8.7 | 8.24 | 8.45 | +1.44% | 125,379 | 106,663,236 |
| 2024-03-14 | 8.45 | 8.53 | 8.16 | 8.33 | -3.03% | 138,112 | 115,336,546 |
| 2024-03-13 | 8.38 | 9.07 | 8.27 | 8.59 | +1.54% | 238,487 | 207,242,986 |
| 2024-03-12 | 8.26 | 8.48 | 8.17 | 8.46 | +3.17% | 138,147 | 115,272,055 |
| 2024-03-11 | 7.98 | 8.27 | 7.98 | 8.2 | +1.61% | 104,847 | 85,395,339 |
| 2024-03-08 | 7.87 | 8.28 | 7.87 | 8.07 | +2.02% | 92,427 | 74,796,053 |
| 2024-03-07 | 8.17 | 8.24 | 7.88 | 7.91 | -4.12% | 137,753 | 110,782,681 |
| 2024-03-06 | 8.11 | 8.3 | 8 | 8.25 | -2.37% | 204,462 | 166,561,411 |
| 2024-03-05 | 7.89 | 9 | 7.76 | 8.45 | +8.33% | 283,337 | 243,087,439 |
| 2024-03-04 | 7.86 | 8.04 | 7.66 | 7.8 | -0.76% | 67,323 | 52,428,205 |
| 2024-03-01 | 7.65 | 7.93 | 7.65 | 7.86 | +2.34% | 75,499 | 59,020,402 |
| 2024-02-29 | 7.19 | 7.7 | 7.19 | 7.68 | +4.21% | 85,840 | 64,873,959 |
| 2024-02-28 | 7.96 | 8.33 | 7.35 | 7.37 | -7.06% | 153,880 | 121,924,700 |
| 2024-02-27 | 7.65 | 7.94 | 7.56 | 7.93 | +3.93% | 80,668 | 62,779,367 |
| 2024-02-26 | 7.56 | 7.77 | 7.49 | 7.63 | +0.79% | 92,369 | 70,458,511 |
| 2024-02-23 | 7.3 | 7.63 | 7.26 | 7.57 | +4.13% | 101,779 | 75,834,619 |
| 2024-02-22 | 7.1 | 7.36 | 7.1 | 7.27 | +2.83% | 72,302 | 52,267,995 |
| 2024-02-21 | 6.92 | 7.28 | 6.82 | 7.07 | +1.14% | 76,426 | 54,579,645 |
| 2024-02-20 | 6.96 | 7.01 | 6.78 | 6.99 | +0.43% | 58,040 | 40,239,124 |
| 2024-02-19 | 6.71 | 7.07 | 6.71 | 6.96 | +4.5% | 103,280 | 71,712,359 |
| 2024-02-08 | 6.09 | 6.68 | 6.07 | 6.66 | +9.72% | 108,242 | 69,618,377 |
| 2024-02-07 | 6.3 | 6.42 | 5.94 | 6.07 | -2.57% | 101,412 | 62,910,188 |
| 2024-02-06 | 5.76 | 6.42 | 5.58 | 6.23 | +5.24% | 104,666 | 63,054,845 |
| 2024-02-05 | 6.86 | 6.89 | 5.59 | 5.92 | -12.81% | 134,737 | 82,086,299 |
| 2024-02-02 | 7.13 | 7.38 | 6.51 | 6.79 | -5.43% | 75,222 | 51,894,992 |
| 2024-02-01 | 7.27 | 7.33 | 7.03 | 7.18 | -1.24% | 51,744 | 37,163,535 |
| 2024-01-31 | 7.82 | 7.9 | 7.25 | 7.27 | -7.74% | 66,629 | 50,069,599 |
| 2024-01-30 | 8 | 8.2 | 7.8 | 7.88 | -2.35% | 43,230 | 34,646,697 |
| 2024-01-29 | 8.33 | 8.44 | 8.05 | 8.07 | -2.89% | 45,606 | 37,462,115 |
| 2024-01-26 | 8.43 | 8.6 | 8.3 | 8.31 | -0.6% | 47,418 | 39,939,056 |
| 2024-01-25 | 8.1 | 8.39 | 8.03 | 8.36 | +3.08% | 50,022 | 41,415,591 |
| 2024-01-24 | 8.03 | 8.15 | 7.76 | 8.11 | +1.12% | 48,934 | 38,966,703 |
| 2024-01-23 | 8.11 | 8.11 | 7.81 | 8.02 | -0.12% | 44,825 | 35,741,901 |
| 2024-01-22 | 8.49 | 8.55 | 7.85 | 8.03 | -5.86% | 56,540 | 46,415,819 |
| 2024-01-19 | 8.67 | 8.75 | 8.53 | 8.53 | -1.61% | 34,963 | 30,202,570 |
| 2024-01-18 | 8.94 | 8.94 | 8.4 | 8.67 | -3.13% | 88,892 | 76,418,856 |
| 2024-01-17 | 9.21 | 9.23 | 8.94 | 8.95 | -3.14% | 36,953 | 33,531,386 |
| 2024-01-16 | 9.34 | 9.37 | 9.07 | 9.24 | -0.32% | 48,373 | 44,423,947 |
| 2024-01-15 | 9.42 | 9.48 | 9.25 | 9.27 | -4.04% | 79,111 | 73,986,210 |
| 2024-01-12 | 9.36 | 9.86 | 9.34 | 9.66 | +3.43% | 129,707 | 124,985,914 |
| 2024-01-11 | 9.04 | 9.44 | 9.03 | 9.34 | +2.75% | 53,780 | 49,736,107 |
| 2024-01-10 | 9.25 | 9.25 | 9.05 | 9.09 | -1.52% | 38,371 | 35,020,998 |
| 2024-01-09 | 9.28 | 9.38 | 9.19 | 9.23 | +0.11% | 30,288 | 28,089,959 |
| 2024-01-08 | 9.48 | 9.48 | 9.22 | 9.22 | -2.43% | 41,056 | 38,199,235 |
| 2024-01-05 | 9.6 | 9.68 | 9.38 | 9.45 | -2.07% | 38,997 | 37,072,701 |
| 2024-01-04 | 9.75 | 9.85 | 9.6 | 9.65 | -0.41% | 40,602 | 39,423,297 |
| 2024-01-03 | 9.83 | 9.88 | 9.6 | 9.69 | -2.12% | 48,271 | 46,949,565 |
| 2024-01-02 | 9.82 | 10.05 | 9.77 | 9.9 | +0.71% | 70,296 | 69,954,309 |
| 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：