股票概览
8.96
+1.7%
+0.15
8.8
开盘价
9.02
最高价
8.75
最低价
836,219
成交量
数据更新至: 2024-05-20
技术指标
9.06
MA5 (5日均线)
9.16
MA10 (10日均线)
9.31
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 | 8.8 | 9.02 | 8.75 | 8.96 | +1.7% | 836,219 | 744,388,862 |
| 2024-05-17 | 8.89 | 8.96 | 8.75 | 8.81 | -1.34% | 778,017 | 687,213,072 |
| 2024-05-16 | 9.16 | 9.18 | 8.89 | 8.93 | -2.08% | 816,615 | 733,179,275 |
| 2024-05-15 | 9.45 | 9.57 | 9.06 | 9.12 | -3.9% | 796,608 | 738,217,898 |
| 2024-05-14 | 9.45 | 9.55 | 9.3 | 9.49 | +0.32% | 722,430 | 683,612,700 |
| 2024-05-13 | 9.25 | 9.54 | 9.17 | 9.46 | +2.16% | 1,150,654 | 1,080,041,072 |
| 2024-05-10 | 9.14 | 9.27 | 9.14 | 9.26 | +0.98% | 813,622 | 749,705,817 |
| 2024-05-09 | 9.2 | 9.2 | 9.01 | 9.17 | +0.22% | 705,409 | 642,329,857 |
| 2024-05-08 | 9.2 | 9.28 | 9.13 | 9.15 | -0.87% | 643,255 | 591,282,973 |
| 2024-05-07 | 9.36 | 9.48 | 9.21 | 9.23 | -2.22% | 692,774 | 643,988,446 |
| 2024-05-06 | 9.33 | 9.45 | 9.15 | 9.44 | +0.85% | 800,634 | 747,719,386 |
| 2024-04-30 | 9.21 | 9.4 | 9.13 | 9.36 | +1.52% | 838,873 | 777,699,971 |
| 2024-04-29 | 9.36 | 9.38 | 9.06 | 9.22 | -2.12% | 1,043,366 | 957,218,954 |
| 2024-04-26 | 9.47 | 9.51 | 9.31 | 9.42 | -0.53% | 643,802 | 605,413,623 |
| 2024-04-25 | 9.72 | 9.75 | 9.4 | 9.47 | -2.57% | 617,037 | 587,737,786 |
| 2024-04-24 | 9.69 | 10.08 | 9.62 | 9.72 | +4.4% | 1,323,092 | 1,296,257,183 |
| 2024-04-23 | 9.54 | 9.54 | 9.29 | 9.31 | -2% | 421,762 | 394,401,456 |
| 2024-04-22 | 9.61 | 9.79 | 9.33 | 9.5 | -0.73% | 683,115 | 651,011,584 |
| 2024-04-19 | 9.58 | 9.72 | 9.48 | 9.57 | -0.52% | 528,295 | 506,325,275 |
| 2024-04-18 | 10.02 | 10.1 | 9.52 | 9.62 | -4.28% | 937,565 | 909,688,505 |
| 2024-04-17 | 9.98 | 10.07 | 9.82 | 10.05 | +1.31% | 329,137 | 327,772,086 |
| 2024-04-16 | 10.09 | 10.22 | 9.84 | 9.92 | -2.17% | 559,963 | 560,040,019 |
| 2024-04-15 | 10.09 | 10.2 | 9.89 | 10.14 | +0.4% | 471,157 | 474,100,814 |
| 2024-04-12 | 9.99 | 10.2 | 9.96 | 10.1 | +1.41% | 408,669 | 412,801,336 |
| 2024-04-11 | 9.72 | 10.03 | 9.68 | 9.96 | +1.74% | 452,120 | 447,464,135 |
| 2024-04-10 | 9.75 | 10 | 9.72 | 9.79 | +0.1% | 413,608 | 407,870,172 |
| 2024-04-09 | 9.8 | 9.86 | 9.63 | 9.78 | -0.51% | 356,541 | 347,649,006 |
| 2024-04-08 | 9.39 | 10.03 | 9.38 | 9.83 | +4.13% | 745,284 | 727,962,165 |
| 2024-04-03 | 9.42 | 9.52 | 9.27 | 9.44 | -0.11% | 327,361 | 307,574,096 |
| 2024-04-02 | 9.17 | 9.49 | 9.16 | 9.45 | +2.72% | 479,257 | 450,341,854 |
| 2024-04-01 | 9.37 | 9.41 | 9.1 | 9.2 | -1.92% | 525,407 | 483,904,799 |
| 2024-03-29 | 9.14 | 9.38 | 9.11 | 9.38 | +2.51% | 388,215 | 360,672,022 |
| 2024-03-28 | 9.18 | 9.25 | 8.98 | 9.15 | -0.22% | 388,062 | 353,270,048 |
| 2024-03-27 | 9.26 | 9.33 | 9.15 | 9.17 | -1.08% | 441,209 | 407,843,779 |
| 2024-03-26 | 9.01 | 9.29 | 8.93 | 9.27 | +2.21% | 444,090 | 405,776,432 |
| 2024-03-25 | 8.96 | 9.15 | 8.9 | 9.07 | +0.78% | 381,453 | 346,726,535 |
| 2024-03-22 | 8.98 | 9.04 | 8.82 | 9 | +0.11% | 405,112 | 362,007,626 |
| 2024-03-21 | 9.09 | 9.15 | 8.96 | 8.99 | -1.32% | 434,088 | 391,594,071 |
| 2024-03-20 | 9.08 | 9.19 | 8.9 | 9.11 | -0.76% | 481,417 | 436,171,150 |
| 2024-03-19 | 9.25 | 9.32 | 9.09 | 9.18 | -1.08% | 369,355 | 339,049,316 |
| 2024-03-18 | 9.3 | 9.64 | 9.11 | 9.28 | 0% | 604,355 | 566,132,568 |
| 2024-03-15 | 9.13 | 9.37 | 9.07 | 9.28 | +1.53% | 499,509 | 461,841,833 |
| 2024-03-14 | 9.05 | 9.19 | 8.98 | 9.14 | +0.99% | 408,561 | 371,375,725 |
| 2024-03-13 | 8.95 | 9.07 | 8.82 | 9.05 | +0.44% | 514,701 | 461,545,042 |
| 2024-03-12 | 9.32 | 9.35 | 8.93 | 9.01 | -3.84% | 632,907 | 574,616,631 |
| 2024-03-11 | 9.49 | 9.59 | 9.18 | 9.37 | -0.85% | 501,765 | 468,124,944 |
| 2024-03-08 | 9.23 | 9.49 | 9.16 | 9.45 | +1.83% | 507,830 | 476,160,586 |
| 2024-03-07 | 9.06 | 9.37 | 9 | 9.28 | +1.98% | 528,266 | 488,429,592 |
| 2024-03-06 | 9.13 | 9.4 | 9 | 9.1 | -0.33% | 591,035 | 542,209,019 |
| 2024-03-05 | 8.94 | 9.24 | 8.88 | 9.13 | +2.01% | 714,039 | 650,961,272 |
| 2024-03-04 | 8.6 | 8.96 | 8.58 | 8.95 | +3.71% | 645,718 | 566,496,093 |
| 2024-03-01 | 8.81 | 8.91 | 8.62 | 8.63 | -2.15% | 537,735 | 467,527,737 |
| 2024-02-29 | 8.79 | 8.83 | 8.67 | 8.82 | -0.79% | 517,521 | 452,951,550 |
| 2024-02-28 | 8.59 | 9 | 8.56 | 8.89 | +3.01% | 794,147 | 699,789,718 |
| 2024-02-27 | 8.68 | 8.79 | 8.55 | 8.63 | -1.15% | 543,957 | 469,062,824 |
| 2024-02-26 | 8.95 | 8.97 | 8.65 | 8.73 | -2.78% | 545,009 | 479,853,301 |
| 2024-02-23 | 8.97 | 9.1 | 8.91 | 8.98 | 0% | 489,455 | 440,616,006 |
| 2024-02-22 | 8.78 | 8.98 | 8.75 | 8.98 | +1.93% | 495,050 | 440,239,835 |
| 2024-02-21 | 8.93 | 9.04 | 8.77 | 8.81 | -1.56% | 586,736 | 519,082,259 |
| 2024-02-20 | 8.92 | 9.18 | 8.82 | 8.95 | -0.44% | 422,388 | 380,633,117 |
| 2024-02-19 | 8.76 | 8.99 | 8.68 | 8.99 | +2.86% | 490,088 | 433,710,063 |
| 2024-02-08 | 8.35 | 8.74 | 8.27 | 8.74 | +2.58% | 517,880 | 439,591,181 |
| 2024-02-07 | 8.54 | 8.55 | 8.22 | 8.52 | -0.35% | 738,829 | 616,195,433 |
| 2024-02-06 | 8.54 | 8.7 | 8.31 | 8.55 | 0% | 644,688 | 546,525,860 |
| 2024-02-05 | 8.65 | 8.9 | 8.46 | 8.55 | -1.27% | 735,836 | 636,195,406 |
| 2024-02-02 | 8.49 | 8.79 | 8.42 | 8.66 | +2% | 539,199 | 465,908,674 |
| 2024-02-01 | 8.68 | 8.7 | 8.42 | 8.49 | -3.08% | 616,185 | 526,069,146 |
| 2024-01-31 | 8.35 | 8.94 | 8.26 | 8.76 | +0.11% | 1,049,020 | 910,634,327 |
| 2024-01-30 | 8.86 | 8.92 | 8.7 | 8.75 | -1.91% | 439,100 | 386,911,839 |
| 2024-01-29 | 8.9 | 9.13 | 8.81 | 8.92 | +0.45% | 615,244 | 552,003,099 |
| 2024-01-26 | 8.64 | 8.89 | 8.61 | 8.88 | +2.19% | 504,914 | 442,877,809 |
| 2024-01-25 | 8.47 | 8.69 | 8.4 | 8.69 | +2.84% | 451,763 | 388,152,803 |
| 2024-01-24 | 8.29 | 8.47 | 8.21 | 8.45 | +2.42% | 427,293 | 356,688,865 |
| 2024-01-23 | 8.04 | 8.33 | 7.9 | 8.25 | +2.36% | 534,467 | 434,096,421 |
| 2024-01-22 | 8.15 | 8.28 | 8 | 8.06 | -1.47% | 529,275 | 431,698,691 |
| 2024-01-19 | 8.41 | 8.42 | 8.1 | 8.18 | -3.08% | 832,206 | 683,751,940 |
| 2024-01-18 | 8.53 | 8.59 | 8.18 | 8.44 | -1.29% | 767,457 | 641,446,366 |
| 2024-01-17 | 8.64 | 8.71 | 8.55 | 8.55 | -1.16% | 303,182 | 261,690,450 |
| 2024-01-16 | 8.53 | 8.72 | 8.45 | 8.65 | +0.46% | 466,146 | 400,422,924 |
| 2024-01-15 | 8.44 | 8.65 | 8.4 | 8.61 | +1.89% | 513,194 | 440,445,989 |
| 2024-01-12 | 8.37 | 8.52 | 8.33 | 8.45 | +0.96% | 379,273 | 320,239,176 |
| 2024-01-11 | 8.57 | 8.58 | 8.33 | 8.37 | -2.45% | 593,594 | 499,778,004 |
| 2024-01-10 | 8.51 | 8.67 | 8.47 | 8.58 | +0.35% | 376,588 | 322,723,334 |
| 2024-01-09 | 8.44 | 8.58 | 8.29 | 8.55 | +1.18% | 523,456 | 443,583,098 |
| 2024-01-08 | 8.3 | 8.53 | 8.21 | 8.45 | +1.2% | 613,899 | 516,924,479 |
| 2024-01-05 | 8.35 | 8.55 | 8.28 | 8.35 | -0.83% | 663,481 | 558,303,405 |
| 2024-01-04 | 8.32 | 8.44 | 8.16 | 8.42 | +1.08% | 667,367 | 554,867,871 |
| 2024-01-03 | 7.97 | 8.37 | 7.91 | 8.33 | +4.13% | 892,467 | 731,106,627 |
| 2024-01-02 | 7.66 | 8.04 | 7.66 | 8 | +3.9% | 706,040 | 557,412,565 |
| 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：