股票概览
8.79
-4.14%
-0.38
8.84
开盘价
9.18
最高价
8.69
最低价
107,531
成交量
数据更新至: 2024-05-20
技术指标
8.93
MA5 (5日均线)
8.97
MA10 (10日均线)
8.71
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 | 8.84 | 9.18 | 8.69 | 8.79 | -4.14% | 107,531 | 95,018,192 |
| 2024-05-17 | 9.89 | 10.37 | 9.09 | 9.17 | +1.21% | 121,440 | 113,900,634 |
| 2024-05-16 | 8.94 | 9.31 | 8.84 | 9.06 | +2.03% | 60,589 | 55,055,045 |
| 2024-05-15 | 8.96 | 9.05 | 8.72 | 8.88 | +1.6% | 47,821 | 42,561,723 |
| 2024-05-14 | 8.85 | 8.9 | 8.54 | 8.74 | +0.34% | 42,297 | 36,868,505 |
| 2024-05-13 | 8.86 | 8.9 | 8.67 | 8.71 | -2.68% | 40,361 | 35,334,979 |
| 2024-05-10 | 9.14 | 9.2 | 8.9 | 8.95 | -1.97% | 38,860 | 34,921,878 |
| 2024-05-09 | 9.03 | 9.32 | 9.03 | 9.13 | +0.22% | 32,993 | 30,296,708 |
| 2024-05-08 | 9.22 | 9.27 | 9.06 | 9.11 | -0.76% | 41,512 | 38,036,989 |
| 2024-05-07 | 9.15 | 9.24 | 9.03 | 9.18 | +0.44% | 37,850 | 34,706,244 |
| 2024-05-06 | 9.1 | 9.22 | 9.02 | 9.14 | +1.9% | 64,770 | 59,259,250 |
| 2024-04-30 | 9.02 | 9.15 | 8.83 | 8.97 | -0.11% | 63,249 | 56,923,113 |
| 2024-04-29 | 8.71 | 9 | 8.64 | 8.98 | +3.94% | 78,457 | 69,448,337 |
| 2024-04-26 | 8.55 | 8.73 | 8.43 | 8.64 | -0.23% | 55,682 | 47,721,351 |
| 2024-04-25 | 8.42 | 8.77 | 8.32 | 8.66 | +4.34% | 68,848 | 59,044,509 |
| 2024-04-24 | 8.22 | 8.38 | 8.12 | 8.3 | +2.34% | 45,325 | 37,627,286 |
| 2024-04-23 | 7.8 | 8.25 | 7.79 | 8.11 | +3.97% | 64,760 | 52,114,289 |
| 2024-04-22 | 8 | 8.19 | 7.66 | 7.8 | -2.62% | 59,825 | 47,160,096 |
| 2024-04-19 | 7.83 | 8.08 | 7.69 | 8.01 | +2.17% | 73,477 | 58,264,041 |
| 2024-04-18 | 7.73 | 8.08 | 7.62 | 7.84 | +1.03% | 64,820 | 51,012,415 |
| 2024-04-17 | 7.18 | 7.8 | 7.11 | 7.76 | +12.95% | 77,957 | 58,695,709 |
| 2024-04-16 | 7.62 | 7.62 | 6.85 | 6.87 | -11.01% | 105,706 | 74,580,939 |
| 2024-04-15 | 8.53 | 8.66 | 7.52 | 7.72 | -9.92% | 101,630 | 80,297,073 |
| 2024-04-12 | 8.68 | 8.83 | 8.54 | 8.57 | -1.04% | 31,304 | 27,205,827 |
| 2024-04-11 | 8.6 | 8.92 | 8.42 | 8.66 | +0.35% | 51,210 | 44,612,972 |
| 2024-04-10 | 9.03 | 9.11 | 8.49 | 8.63 | -5.37% | 65,589 | 56,876,510 |
| 2024-04-09 | 8.8 | 9.15 | 8.76 | 9.12 | +3.64% | 53,315 | 48,073,746 |
| 2024-04-08 | 9.15 | 9.38 | 8.76 | 8.8 | -3.61% | 55,347 | 49,965,306 |
| 2024-04-03 | 9.21 | 9.25 | 8.85 | 9.13 | -0.98% | 38,556 | 34,843,797 |
| 2024-04-02 | 9.22 | 9.32 | 9.14 | 9.22 | -0.22% | 39,899 | 36,788,486 |
| 2024-04-01 | 9.01 | 9.29 | 8.97 | 9.24 | +2.78% | 53,990 | 49,561,593 |
| 2024-03-29 | 8.85 | 9.07 | 8.79 | 8.99 | +2.86% | 47,548 | 42,445,102 |
| 2024-03-28 | 8.46 | 8.87 | 8.45 | 8.74 | +3.31% | 43,575 | 37,944,657 |
| 2024-03-27 | 8.97 | 8.97 | 8.38 | 8.46 | -5.37% | 39,762 | 34,348,015 |
| 2024-03-26 | 8.92 | 9 | 8.72 | 8.94 | +1.13% | 40,052 | 35,472,980 |
| 2024-03-25 | 8.99 | 9.14 | 8.81 | 8.84 | -1.89% | 41,529 | 37,330,676 |
| 2024-03-22 | 9.17 | 9.25 | 8.9 | 9.01 | -2.49% | 43,079 | 38,961,685 |
| 2024-03-21 | 9.16 | 9.31 | 9.01 | 9.24 | +1.2% | 44,198 | 40,469,593 |
| 2024-03-20 | 9.08 | 9.27 | 9.02 | 9.13 | +0.44% | 44,963 | 41,111,150 |
| 2024-03-19 | 9.15 | 9.3 | 9.02 | 9.09 | -0.44% | 48,600 | 44,487,618 |
| 2024-03-18 | 8.75 | 9.14 | 8.75 | 9.13 | +4.34% | 69,565 | 62,802,921 |
| 2024-03-15 | 8.59 | 8.75 | 8.49 | 8.75 | +1.74% | 43,372 | 37,442,917 |
| 2024-03-14 | 8.71 | 8.81 | 8.43 | 8.6 | -1.26% | 52,100 | 44,919,383 |
| 2024-03-13 | 8.58 | 8.82 | 8.56 | 8.71 | +1.04% | 46,737 | 40,620,340 |
| 2024-03-12 | 8.48 | 8.62 | 8.32 | 8.62 | +1.65% | 53,087 | 45,142,050 |
| 2024-03-11 | 8.22 | 8.48 | 8.17 | 8.48 | +3.67% | 53,849 | 44,940,120 |
| 2024-03-08 | 8.11 | 8.22 | 8.05 | 8.18 | +0.86% | 35,557 | 28,935,706 |
| 2024-03-07 | 8.07 | 8.33 | 7.98 | 8.11 | +0.5% | 55,958 | 45,775,949 |
| 2024-03-06 | 7.81 | 8.12 | 7.81 | 8.07 | +2.41% | 48,695 | 38,894,258 |
| 2024-03-05 | 8.02 | 8.12 | 7.82 | 7.88 | -2.72% | 52,309 | 41,500,649 |
| 2024-03-04 | 8.18 | 8.23 | 7.9 | 8.1 | -1.34% | 50,626 | 40,847,862 |
| 2024-03-01 | 8.16 | 8.28 | 8.03 | 8.21 | -0.12% | 66,428 | 54,093,623 |
| 2024-02-29 | 7.68 | 8.22 | 7.68 | 8.22 | +4.18% | 85,859 | 68,782,279 |
| 2024-02-28 | 9 | 9.14 | 7.85 | 7.89 | -11.74% | 128,490 | 107,892,548 |
| 2024-02-27 | 8.62 | 8.97 | 8.48 | 8.94 | +6.18% | 57,900 | 50,512,057 |
| 2024-02-26 | 8.34 | 8.68 | 8.2 | 8.42 | +2.56% | 58,897 | 49,594,436 |
| 2024-02-23 | 7.97 | 8.24 | 7.85 | 8.21 | +4.19% | 59,350 | 47,719,164 |
| 2024-02-22 | 7.72 | 7.88 | 7.6 | 7.88 | +2.07% | 48,163 | 37,429,469 |
| 2024-02-21 | 7.41 | 8.11 | 7.26 | 7.72 | +3.76% | 80,608 | 62,847,453 |
| 2024-02-20 | 7.28 | 7.58 | 7.17 | 7.44 | +2.06% | 59,726 | 44,317,897 |
| 2024-02-19 | 7.16 | 7.61 | 7.15 | 7.29 | +3.85% | 89,228 | 65,387,622 |
| 2024-02-08 | 6.03 | 7.03 | 5.79 | 7.02 | +17.39% | 124,282 | 79,515,334 |
| 2024-02-07 | 6.52 | 6.54 | 5.77 | 5.98 | -8.56% | 121,156 | 74,580,646 |
| 2024-02-06 | 6.37 | 6.82 | 5.81 | 6.54 | -1.21% | 124,438 | 77,615,466 |
| 2024-02-05 | 7.67 | 7.67 | 6.4 | 6.62 | -15.24% | 108,952 | 73,873,974 |
| 2024-02-02 | 8.24 | 8.42 | 7.42 | 7.81 | -4.52% | 51,898 | 40,944,629 |
| 2024-02-01 | 8.38 | 8.39 | 7.93 | 8.18 | -2.62% | 54,064 | 44,053,878 |
| 2024-01-31 | 9 | 9.2 | 8.18 | 8.4 | -6.25% | 65,044 | 55,265,773 |
| 2024-01-30 | 9.39 | 9.39 | 8.96 | 8.96 | -3.24% | 41,317 | 37,865,997 |
| 2024-01-29 | 9.75 | 9.82 | 9.24 | 9.26 | -5.22% | 34,238 | 32,299,006 |
| 2024-01-26 | 9.67 | 9.96 | 9.55 | 9.77 | +1.24% | 35,712 | 35,073,526 |
| 2024-01-25 | 9.26 | 9.67 | 9.04 | 9.65 | +4.1% | 43,657 | 41,260,716 |
| 2024-01-24 | 9.21 | 9.45 | 8.9 | 9.27 | +0.54% | 50,939 | 46,709,934 |
| 2024-01-23 | 9.41 | 9.46 | 9.1 | 9.22 | -1.71% | 49,328 | 45,451,163 |
| 2024-01-22 | 10.24 | 10.34 | 9.3 | 9.38 | -8.49% | 59,791 | 58,782,128 |
| 2024-01-19 | 10.5 | 10.56 | 10.19 | 10.25 | -1.91% | 36,359 | 37,522,812 |
| 2024-01-18 | 10.62 | 10.71 | 10.16 | 10.45 | -1.69% | 38,295 | 39,776,770 |
| 2024-01-17 | 10.94 | 11.04 | 10.63 | 10.63 | -2.74% | 30,496 | 33,007,971 |
| 2024-01-16 | 10.97 | 11.14 | 10.8 | 10.93 | -0.46% | 25,341 | 27,670,346 |
| 2024-01-15 | 11.11 | 11.11 | 10.78 | 10.98 | -0.18% | 27,071 | 29,576,543 |
| 2024-01-12 | 11.11 | 11.3 | 10.97 | 11 | -1.35% | 27,125 | 30,235,526 |
| 2024-01-11 | 10.99 | 11.22 | 10.88 | 11.15 | +1.46% | 25,509 | 28,243,842 |
| 2024-01-10 | 11.07 | 11.24 | 10.87 | 10.99 | -1.52% | 22,332 | 24,667,498 |
| 2024-01-09 | 10.99 | 11.38 | 10.99 | 11.16 | +1.64% | 31,885 | 35,780,180 |
| 2024-01-08 | 11.12 | 11.29 | 10.98 | 10.98 | -1.61% | 25,240 | 28,068,277 |
| 2024-01-05 | 11.42 | 11.57 | 11.1 | 11.16 | -2.11% | 30,728 | 34,762,688 |
| 2024-01-04 | 11.37 | 11.49 | 11.28 | 11.4 | +0.09% | 20,889 | 23,825,041 |
| 2024-01-03 | 11.65 | 11.73 | 11.3 | 11.39 | -2.32% | 27,112 | 31,073,377 |
| 2024-01-02 | 11.5 | 11.75 | 11.48 | 11.66 | +1.48% | 38,615 | 45,025,465 |
| 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：