股票概览
9.09
-6.58%
-0.64
9.53
开盘价
9.53
最高价
8.99
最低价
120,089
成交量
数据更新至: 2024-05-20
技术指标
8.98
MA5 (5日均线)
8.78
MA10 (10日均线)
8.59
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 | 9.53 | 9.53 | 8.99 | 9.09 | -6.58% | 120,089 | 110,381,807 |
| 2024-05-17 | 9.18 | 9.8 | 8.91 | 9.73 | +5.08% | 175,697 | 164,348,850 |
| 2024-05-16 | 8.4 | 9.28 | 8.4 | 9.26 | +9.46% | 144,214 | 129,771,570 |
| 2024-05-15 | 8.36 | 8.7 | 8.32 | 8.46 | +1.08% | 56,143 | 47,751,703 |
| 2024-05-14 | 8.51 | 8.63 | 8.34 | 8.37 | -2.33% | 58,031 | 49,092,921 |
| 2024-05-13 | 8.67 | 9.37 | 8.45 | 8.57 | -1.38% | 96,771 | 85,828,790 |
| 2024-05-10 | 8.47 | 8.78 | 8.36 | 8.69 | +2.12% | 58,157 | 49,833,402 |
| 2024-05-09 | 8.53 | 8.6 | 8.38 | 8.51 | +1.55% | 31,482 | 26,784,494 |
| 2024-05-08 | 8.67 | 8.67 | 8.32 | 8.38 | -3.9% | 41,371 | 35,035,069 |
| 2024-05-07 | 8.59 | 8.77 | 8.4 | 8.72 | +0.93% | 47,600 | 41,124,327 |
| 2024-05-06 | 8.65 | 8.85 | 8.53 | 8.64 | +1.29% | 52,615 | 45,459,177 |
| 2024-04-30 | 9.03 | 9.26 | 8.44 | 8.53 | -5.85% | 82,468 | 71,367,318 |
| 2024-04-29 | 8.56 | 9.26 | 8.51 | 9.06 | +2.6% | 109,441 | 97,718,987 |
| 2024-04-26 | 9.31 | 9.55 | 8.8 | 8.83 | -2.43% | 140,735 | 130,209,950 |
| 2024-04-25 | 9 | 9.6 | 8.68 | 9.05 | +9.04% | 135,554 | 123,052,415 |
| 2024-04-24 | 7.69 | 8.4 | 7.66 | 8.3 | +6.14% | 79,996 | 65,836,360 |
| 2024-04-23 | 7.75 | 8.15 | 7.69 | 7.82 | -0.64% | 53,681 | 42,800,700 |
| 2024-04-22 | 7.77 | 8.14 | 7.38 | 7.87 | -3.08% | 66,299 | 50,676,016 |
| 2024-04-19 | 7.61 | 8.52 | 7.21 | 8.12 | +4.5% | 69,424 | 53,157,567 |
| 2024-04-18 | 7.49 | 8.05 | 7.16 | 7.77 | +4.16% | 48,714 | 37,052,370 |
| 2024-04-17 | 6.74 | 7.47 | 6.74 | 7.46 | +11.68% | 31,541 | 23,017,071 |
| 2024-04-16 | 7.31 | 7.32 | 6.65 | 6.68 | -8.62% | 30,853 | 20,915,852 |
| 2024-04-15 | 7.81 | 7.97 | 7.16 | 7.31 | -8.63% | 39,514 | 29,315,813 |
| 2024-04-12 | 8.09 | 8.24 | 7.94 | 8 | -1.23% | 18,325 | 14,804,599 |
| 2024-04-11 | 8.07 | 8.23 | 7.81 | 8.1 | +0.62% | 20,883 | 16,926,265 |
| 2024-04-10 | 8.35 | 8.35 | 7.9 | 8.05 | -3.25% | 30,471 | 24,496,599 |
| 2024-04-09 | 8.29 | 8.33 | 8.12 | 8.32 | +0.36% | 32,223 | 26,529,706 |
| 2024-04-08 | 9.13 | 9.13 | 8 | 8.29 | -10.38% | 53,799 | 45,634,873 |
| 2024-04-03 | 9.06 | 9.25 | 8.94 | 9.25 | +2.1% | 26,085 | 23,661,971 |
| 2024-04-02 | 9.24 | 9.42 | 9.03 | 9.06 | +1.8% | 30,089 | 27,520,088 |
| 2024-04-01 | 8.67 | 8.95 | 8.66 | 8.9 | +2.77% | 24,500 | 21,621,095 |
| 2024-03-29 | 8.56 | 8.66 | 8.5 | 8.66 | +1.88% | 21,171 | 18,182,207 |
| 2024-03-28 | 8.33 | 8.59 | 8.33 | 8.5 | +2.04% | 26,048 | 22,129,636 |
| 2024-03-27 | 8.67 | 8.67 | 8.3 | 8.33 | -3.14% | 17,933 | 15,178,605 |
| 2024-03-26 | 8.62 | 8.74 | 8.41 | 8.6 | +0.12% | 23,024 | 19,795,824 |
| 2024-03-25 | 8.77 | 8.86 | 8.5 | 8.59 | -2.83% | 26,035 | 22,724,334 |
| 2024-03-22 | 8.99 | 9.07 | 8.73 | 8.84 | -1.67% | 18,203 | 16,136,903 |
| 2024-03-21 | 8.98 | 9.17 | 8.77 | 8.99 | +0.56% | 27,565 | 24,684,604 |
| 2024-03-20 | 8.6 | 8.95 | 8.51 | 8.94 | +3.23% | 23,293 | 20,510,310 |
| 2024-03-19 | 8.68 | 8.87 | 8.56 | 8.66 | +0.23% | 27,015 | 23,511,802 |
| 2024-03-18 | 8.49 | 8.64 | 8.37 | 8.64 | +3.35% | 23,423 | 20,004,453 |
| 2024-03-15 | 8.2 | 8.38 | 8.2 | 8.36 | +1.09% | 22,090 | 18,357,225 |
| 2024-03-14 | 8.26 | 8.39 | 8.13 | 8.27 | -0.12% | 18,634 | 15,421,506 |
| 2024-03-13 | 8.32 | 8.39 | 8.12 | 8.28 | -0.36% | 21,819 | 17,977,950 |
| 2024-03-12 | 8.13 | 8.38 | 8.1 | 8.31 | +2.09% | 23,785 | 19,600,889 |
| 2024-03-11 | 7.96 | 8.17 | 7.96 | 8.14 | +2.13% | 21,168 | 17,113,167 |
| 2024-03-08 | 7.84 | 8.06 | 7.77 | 7.97 | +1.66% | 23,819 | 18,872,582 |
| 2024-03-07 | 7.75 | 8.1 | 7.7 | 7.84 | +1.16% | 30,529 | 24,306,723 |
| 2024-03-06 | 7.62 | 7.89 | 7.51 | 7.75 | +1.57% | 21,168 | 16,381,277 |
| 2024-03-05 | 7.91 | 7.95 | 7.58 | 7.63 | -3.78% | 31,501 | 24,275,419 |
| 2024-03-04 | 8.08 | 8.16 | 7.75 | 7.93 | -1.49% | 26,795 | 21,136,680 |
| 2024-03-01 | 8.1 | 8.16 | 7.9 | 8.05 | -0.49% | 29,900 | 23,966,799 |
| 2024-02-29 | 7.68 | 8.1 | 7.63 | 8.09 | +4.12% | 49,008 | 38,610,585 |
| 2024-02-28 | 8.65 | 8.9 | 7.7 | 7.77 | -10.28% | 76,826 | 63,513,481 |
| 2024-02-27 | 8.42 | 8.74 | 8.28 | 8.66 | +2.73% | 39,987 | 34,387,007 |
| 2024-02-26 | 8.52 | 8.81 | 8.32 | 8.43 | -1.52% | 70,903 | 60,343,007 |
| 2024-02-23 | 7.76 | 8.85 | 7.69 | 8.56 | +11.02% | 86,649 | 71,543,202 |
| 2024-02-22 | 7.39 | 7.75 | 7.38 | 7.71 | +1.98% | 48,416 | 36,764,700 |
| 2024-02-21 | 6.96 | 7.67 | 6.86 | 7.56 | +7.54% | 64,880 | 47,907,470 |
| 2024-02-20 | 6.95 | 7.06 | 6.68 | 7.03 | +1.74% | 59,485 | 41,104,786 |
| 2024-02-19 | 6.8 | 7.22 | 6.66 | 6.91 | +5.82% | 95,934 | 66,622,820 |
| 2024-02-08 | 5.37 | 6.53 | 5.22 | 6.53 | +20.04% | 113,290 | 66,460,371 |
| 2024-02-07 | 6.42 | 6.42 | 5.32 | 5.44 | -14.06% | 94,970 | 54,126,208 |
| 2024-02-06 | 6.47 | 6.66 | 5.73 | 6.33 | -5.8% | 93,330 | 57,100,473 |
| 2024-02-05 | 7.84 | 7.86 | 6.41 | 6.72 | -15.04% | 86,221 | 58,946,308 |
| 2024-02-02 | 8.38 | 8.68 | 7.65 | 7.91 | -7.49% | 56,523 | 45,676,259 |
| 2024-02-01 | 8.85 | 9 | 8.4 | 8.55 | -5.21% | 54,976 | 47,071,532 |
| 2024-01-31 | 9.48 | 9.71 | 9.01 | 9.02 | -7.77% | 50,232 | 46,783,077 |
| 2024-01-30 | 10.81 | 10.81 | 9.69 | 9.78 | -1.91% | 57,171 | 57,060,988 |
| 2024-01-29 | 10.36 | 10.52 | 9.93 | 9.97 | -4.23% | 32,150 | 32,642,831 |
| 2024-01-26 | 10.23 | 10.56 | 10.16 | 10.41 | +2.26% | 25,555 | 26,577,984 |
| 2024-01-25 | 9.54 | 10.19 | 9.51 | 10.18 | +7.27% | 31,090 | 30,779,094 |
| 2024-01-24 | 9.36 | 9.67 | 9.18 | 9.49 | +1.39% | 39,008 | 36,815,310 |
| 2024-01-23 | 9.64 | 9.67 | 9.18 | 9.36 | -2.7% | 40,182 | 37,407,727 |
| 2024-01-22 | 10.4 | 10.4 | 9.55 | 9.62 | -7.05% | 35,987 | 35,763,901 |
| 2024-01-19 | 10.73 | 10.79 | 10.33 | 10.35 | -3.09% | 34,113 | 35,713,763 |
| 2024-01-18 | 10.84 | 10.99 | 10.38 | 10.68 | -1.48% | 38,092 | 40,420,746 |
| 2024-01-17 | 11.29 | 11.29 | 10.84 | 10.84 | -3.13% | 23,155 | 25,567,482 |
| 2024-01-16 | 11.23 | 11.35 | 11.02 | 11.19 | -0.09% | 19,479 | 21,750,246 |
| 2024-01-15 | 11.12 | 11.4 | 11.02 | 11.2 | +0.36% | 16,161 | 18,011,998 |
| 2024-01-12 | 11.13 | 11.41 | 11.13 | 11.16 | +0.18% | 18,998 | 21,435,502 |
| 2024-01-11 | 11.1 | 11.3 | 11.01 | 11.14 | +0.09% | 17,418 | 19,506,367 |
| 2024-01-10 | 11.29 | 11.36 | 11.06 | 11.13 | -1.59% | 17,947 | 20,070,091 |
| 2024-01-09 | 11.23 | 11.57 | 11.18 | 11.31 | +0.09% | 21,790 | 24,698,376 |
| 2024-01-08 | 11.43 | 11.58 | 11.26 | 11.3 | -0.18% | 15,882 | 18,092,534 |
| 2024-01-05 | 11.62 | 11.62 | 11.25 | 11.32 | -2.5% | 17,934 | 20,428,661 |
| 2024-01-04 | 11.55 | 11.66 | 11.47 | 11.61 | +1.31% | 19,727 | 22,750,997 |
| 2024-01-03 | 11.64 | 11.74 | 11.41 | 11.46 | -1.55% | 27,499 | 31,786,943 |
| 2024-01-02 | 11.49 | 11.82 | 11.49 | 11.64 | +1.31% | 31,018 | 36,226,520 |
| 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：