股票概览
8.83
-4.75%
-0.44
9.27
开盘价
9.28
最高价
8.75
最低价
112,737
成交量
数据更新至: 2024-05-20
技术指标
8.59
MA5 (5日均线)
8.42
MA10 (10日均线)
7.96
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 | 9.27 | 9.28 | 8.75 | 8.83 | -4.75% | 112,737 | 100,395,528 |
| 2024-05-17 | 8.6 | 9.33 | 8.42 | 9.27 | +8.17% | 99,375 | 88,279,622 |
| 2024-05-16 | 8.3 | 8.67 | 8.28 | 8.57 | +4.77% | 53,644 | 45,760,589 |
| 2024-05-15 | 8.1 | 8.39 | 7.94 | 8.18 | +1.11% | 29,022 | 23,808,524 |
| 2024-05-14 | 7.9 | 8.14 | 7.9 | 8.09 | +2.15% | 31,469 | 25,360,787 |
| 2024-05-13 | 8.3 | 8.3 | 7.86 | 7.92 | -4.23% | 45,141 | 35,966,991 |
| 2024-05-10 | 8.46 | 8.82 | 8.25 | 8.27 | -3.16% | 39,285 | 32,962,216 |
| 2024-05-09 | 8.14 | 8.64 | 8.14 | 8.54 | +4.91% | 49,727 | 41,979,149 |
| 2024-05-08 | 8.39 | 8.39 | 8.06 | 8.14 | -2.63% | 32,393 | 26,479,667 |
| 2024-05-07 | 8.47 | 8.47 | 8.13 | 8.36 | +0.24% | 47,926 | 39,559,483 |
| 2024-05-06 | 8.07 | 8.37 | 8.06 | 8.34 | +5.3% | 48,292 | 39,671,384 |
| 2024-04-30 | 8.1 | 8.15 | 7.78 | 7.92 | -1.25% | 44,089 | 35,015,557 |
| 2024-04-29 | 7.5 | 8.07 | 7.42 | 8.02 | +7.36% | 57,367 | 45,033,698 |
| 2024-04-26 | 7.53 | 7.57 | 7.21 | 7.47 | -0.4% | 43,772 | 32,490,094 |
| 2024-04-25 | 7.39 | 7.56 | 7.3 | 7.5 | +1.63% | 32,206 | 24,096,098 |
| 2024-04-24 | 7.34 | 7.54 | 7.15 | 7.38 | +1.65% | 43,329 | 31,870,251 |
| 2024-04-23 | 6.88 | 7.36 | 6.76 | 7.26 | +4.76% | 66,552 | 47,772,493 |
| 2024-04-22 | 7.01 | 7.08 | 6.71 | 6.93 | -1.28% | 41,631 | 28,707,674 |
| 2024-04-19 | 7.16 | 7.24 | 6.96 | 7.02 | -1.82% | 41,909 | 29,593,240 |
| 2024-04-18 | 7.3 | 7.35 | 7.03 | 7.15 | -2.05% | 55,683 | 39,899,321 |
| 2024-04-17 | 6.8 | 7.3 | 6.72 | 7.3 | +9.61% | 89,402 | 63,668,763 |
| 2024-04-16 | 7.31 | 7.31 | 6.4 | 6.66 | -9.26% | 105,558 | 71,304,946 |
| 2024-04-15 | 8.36 | 8.39 | 7 | 7.34 | -12.31% | 122,891 | 92,779,364 |
| 2024-04-12 | 8.62 | 9.22 | 8.36 | 8.37 | -1.53% | 55,947 | 48,419,289 |
| 2024-04-11 | 8.45 | 8.66 | 8.28 | 8.5 | -0.47% | 35,323 | 30,008,378 |
| 2024-04-10 | 8.95 | 8.95 | 8.37 | 8.54 | -4.58% | 48,284 | 41,378,858 |
| 2024-04-09 | 8.67 | 8.95 | 8.63 | 8.95 | +3.23% | 40,518 | 35,771,543 |
| 2024-04-08 | 9.27 | 9.3 | 8.65 | 8.67 | -6.47% | 60,125 | 53,489,481 |
| 2024-04-03 | 9.36 | 9.38 | 9.02 | 9.27 | +0.11% | 42,757 | 39,221,554 |
| 2024-04-02 | 9.19 | 9.34 | 9.14 | 9.26 | +0.87% | 57,020 | 52,724,681 |
| 2024-04-01 | 8.9 | 9.24 | 8.9 | 9.18 | +3.38% | 63,578 | 57,745,462 |
| 2024-03-29 | 8.58 | 9.47 | 8.58 | 8.88 | +3.74% | 74,546 | 66,526,776 |
| 2024-03-28 | 8.3 | 8.69 | 8.26 | 8.56 | +4.14% | 42,078 | 35,814,008 |
| 2024-03-27 | 8.7 | 8.78 | 8.22 | 8.22 | -5.52% | 43,921 | 37,244,222 |
| 2024-03-26 | 8.56 | 8.76 | 8.45 | 8.7 | +1.87% | 41,664 | 35,833,426 |
| 2024-03-25 | 8.92 | 8.96 | 8.5 | 8.54 | -4.26% | 45,413 | 39,672,992 |
| 2024-03-22 | 9.2 | 9.22 | 8.83 | 8.92 | -3.15% | 42,610 | 38,308,670 |
| 2024-03-21 | 9.34 | 9.43 | 9.03 | 9.21 | -0.97% | 33,854 | 31,165,229 |
| 2024-03-20 | 9.18 | 9.34 | 9.07 | 9.3 | +1.64% | 36,262 | 33,447,006 |
| 2024-03-19 | 9.22 | 9.25 | 9.01 | 9.15 | +0.11% | 38,378 | 35,178,187 |
| 2024-03-18 | 8.97 | 9.18 | 8.76 | 9.14 | +2.58% | 53,142 | 47,875,235 |
| 2024-03-15 | 8.75 | 8.92 | 8.58 | 8.91 | +1.71% | 39,504 | 34,640,654 |
| 2024-03-14 | 8.81 | 8.96 | 8.54 | 8.76 | -0.57% | 45,888 | 40,284,371 |
| 2024-03-13 | 8.95 | 9.1 | 8.62 | 8.81 | -1.12% | 57,094 | 50,294,254 |
| 2024-03-12 | 8.59 | 9.04 | 8.35 | 8.91 | +5.32% | 67,900 | 58,945,431 |
| 2024-03-11 | 8.26 | 8.52 | 8.25 | 8.46 | +2.42% | 39,712 | 33,320,413 |
| 2024-03-08 | 8.28 | 8.4 | 8.02 | 8.26 | -0.24% | 43,222 | 35,435,268 |
| 2024-03-07 | 8.34 | 8.58 | 8.22 | 8.28 | +0.36% | 53,956 | 45,285,642 |
| 2024-03-06 | 8.15 | 8.42 | 8.04 | 8.25 | +1.48% | 36,302 | 29,771,339 |
| 2024-03-05 | 8.47 | 8.51 | 8.11 | 8.13 | -3.1% | 40,500 | 33,445,091 |
| 2024-03-04 | 8.73 | 8.76 | 8.08 | 8.39 | -3.12% | 74,178 | 61,835,643 |
| 2024-03-01 | 8.7 | 8.79 | 8.38 | 8.66 | +0.7% | 58,795 | 50,527,280 |
| 2024-02-29 | 8.2 | 8.7 | 8.12 | 8.6 | +3.24% | 68,529 | 58,108,820 |
| 2024-02-28 | 9.41 | 9.81 | 8.25 | 8.33 | -11% | 99,528 | 90,174,244 |
| 2024-02-27 | 9.29 | 9.39 | 9.02 | 9.36 | +0.54% | 69,172 | 63,685,356 |
| 2024-02-26 | 8.94 | 9.54 | 8.89 | 9.31 | +5.08% | 73,797 | 68,120,187 |
| 2024-02-23 | 8.49 | 8.98 | 8.4 | 8.86 | +5.73% | 62,299 | 54,192,439 |
| 2024-02-22 | 8.17 | 8.38 | 8.04 | 8.38 | +3.46% | 47,424 | 39,015,738 |
| 2024-02-21 | 7.72 | 8.49 | 7.58 | 8.1 | +4.52% | 68,046 | 55,155,007 |
| 2024-02-20 | 7.69 | 7.83 | 7.35 | 7.75 | +0.65% | 62,744 | 47,830,984 |
| 2024-02-19 | 6.99 | 7.75 | 6.99 | 7.7 | +9.53% | 118,887 | 88,576,984 |
| 2024-02-08 | 5.92 | 7.1 | 5.62 | 7.03 | +18.75% | 125,067 | 79,535,492 |
| 2024-02-07 | 6.92 | 6.97 | 5.62 | 5.92 | -13.83% | 125,404 | 77,980,343 |
| 2024-02-06 | 6.95 | 7.18 | 6.21 | 6.87 | -3.65% | 90,064 | 60,243,803 |
| 2024-02-05 | 8.83 | 8.83 | 7.07 | 7.13 | -19.16% | 87,029 | 65,170,855 |
| 2024-02-02 | 9.33 | 9.66 | 8.45 | 8.82 | -5.67% | 60,432 | 54,719,301 |
| 2024-02-01 | 9.68 | 9.71 | 9.22 | 9.35 | -3.71% | 48,633 | 45,760,157 |
| 2024-01-31 | 10.44 | 10.51 | 8.37 | 9.71 | -7.17% | 34,605 | 34,747,416 |
| 2024-01-30 | 11.01 | 11.01 | 10.44 | 10.46 | -5% | 24,331 | 26,041,217 |
| 2024-01-29 | 11.6 | 11.75 | 10.97 | 11.01 | -3.93% | 29,313 | 33,072,561 |
| 2024-01-26 | 11.34 | 11.65 | 11 | 11.46 | +1.51% | 32,635 | 37,401,972 |
| 2024-01-25 | 10.6 | 11.33 | 10.6 | 11.29 | +5.81% | 34,609 | 38,027,292 |
| 2024-01-24 | 10.48 | 10.7 | 10.18 | 10.67 | +2.3% | 34,990 | 36,674,414 |
| 2024-01-23 | 10.57 | 10.6 | 10.29 | 10.43 | -1.42% | 31,941 | 33,281,552 |
| 2024-01-22 | 11.22 | 11.38 | 10.4 | 10.58 | -6.04% | 38,237 | 41,880,805 |
| 2024-01-19 | 11.59 | 11.68 | 11.22 | 11.26 | -2.76% | 27,731 | 31,613,518 |
| 2024-01-18 | 11.63 | 11.74 | 11.25 | 11.58 | -1.03% | 29,593 | 34,044,288 |
| 2024-01-17 | 12.1 | 12.18 | 11.65 | 11.7 | -3.86% | 22,564 | 26,855,314 |
| 2024-01-16 | 12.16 | 12.3 | 11.93 | 12.17 | +0.5% | 26,415 | 31,947,843 |
| 2024-01-15 | 12.24 | 12.32 | 11.91 | 12.11 | -1.54% | 17,990 | 21,792,173 |
| 2024-01-12 | 12.28 | 12.62 | 12.2 | 12.3 | -0.24% | 28,239 | 35,096,785 |
| 2024-01-11 | 11.88 | 12.34 | 11.86 | 12.33 | +3.09% | 29,214 | 35,381,726 |
| 2024-01-10 | 12.13 | 12.25 | 11.91 | 11.96 | -1.56% | 22,644 | 27,294,399 |
| 2024-01-09 | 12.06 | 12.38 | 11.94 | 12.15 | +1.42% | 22,436 | 27,279,257 |
| 2024-01-08 | 12.22 | 12.33 | 11.98 | 11.98 | -1.96% | 18,931 | 22,906,289 |
| 2024-01-05 | 12.47 | 12.64 | 12.18 | 12.22 | -1.21% | 27,355 | 33,824,203 |
| 2024-01-04 | 12.6 | 12.68 | 12.31 | 12.37 | -1.36% | 35,414 | 43,958,972 |
| 2024-01-03 | 13.4 | 13.4 | 12.41 | 12.54 | -0.79% | 68,481 | 87,027,894 |
| 2024-01-02 | 12.83 | 12.86 | 12.51 | 12.64 | -0.71% | 20,351 | 25,678,282 |
| 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：