股票概览
8.92
+1.71%
+0.15
9.25
开盘价
9.5
最高价
8.85
最低价
349,641
成交量
数据更新至: 2024-05-20
技术指标
8.70
MA5 (5日均线)
8.49
MA10 (10日均线)
8.30
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 | 9.25 | 9.5 | 8.85 | 8.92 | +1.71% | 349,641 | 316,469,901 |
| 2024-05-17 | 8.82 | 8.97 | 8.59 | 8.77 | -0.68% | 238,445 | 208,547,511 |
| 2024-05-16 | 9.14 | 9.18 | 8.75 | 8.83 | -0.67% | 433,508 | 387,842,888 |
| 2024-05-15 | 8.12 | 8.89 | 7.96 | 8.89 | +10.02% | 290,132 | 248,325,468 |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 8.08 | +2.41% | 92,893 | 74,309,877 |
| 2024-05-13 | 8.2 | 8.2 | 7.86 | 7.89 | -4.83% | 142,077 | 113,102,036 |
| 2024-05-10 | 8.25 | 8.38 | 8.03 | 8.29 | +0.48% | 162,896 | 134,215,656 |
| 2024-05-09 | 8.26 | 8.37 | 8.23 | 8.25 | -0.24% | 124,088 | 102,926,766 |
| 2024-05-08 | 8.73 | 8.74 | 8.23 | 8.27 | -4.5% | 168,568 | 140,992,204 |
| 2024-05-07 | 8.57 | 8.69 | 8.46 | 8.66 | +1.05% | 167,572 | 144,454,338 |
| 2024-05-06 | 8.4 | 8.64 | 8.3 | 8.57 | +2.27% | 174,986 | 148,943,375 |
| 2024-04-30 | 8.39 | 8.5 | 8.1 | 8.38 | +0.84% | 196,093 | 162,534,800 |
| 2024-04-29 | 7.89 | 8.32 | 7.89 | 8.31 | +4.53% | 207,789 | 169,844,975 |
| 2024-04-26 | 7.87 | 7.98 | 7.75 | 7.95 | +1.02% | 150,261 | 118,205,239 |
| 2024-04-25 | 7.87 | 8.03 | 7.73 | 7.87 | -0.13% | 128,408 | 101,362,153 |
| 2024-04-24 | 7.84 | 8 | 7.81 | 7.88 | +0.51% | 125,603 | 99,303,671 |
| 2024-04-23 | 7.96 | 8.05 | 7.82 | 7.84 | -3.21% | 152,236 | 120,073,988 |
| 2024-04-22 | 7.85 | 8.19 | 7.45 | 8.1 | +1.89% | 244,960 | 192,156,969 |
| 2024-04-19 | 8.19 | 8.34 | 7.88 | 7.95 | -3.87% | 233,802 | 188,147,682 |
| 2024-04-18 | 8.45 | 8.67 | 7.97 | 8.27 | -3.61% | 243,565 | 202,381,571 |
| 2024-04-17 | 7.92 | 9.12 | 7.92 | 8.58 | -1.94% | 309,898 | 269,248,217 |
| 2024-04-16 | 9.18 | 9.48 | 8.75 | 8.75 | -9.98% | 117,248 | 104,386,223 |
| 2024-04-15 | 10.5 | 10.75 | 9.72 | 9.72 | -10% | 323,859 | 323,865,178 |
| 2024-04-12 | 10.21 | 10.96 | 10.09 | 10.8 | +2.86% | 438,478 | 467,682,560 |
| 2024-04-11 | 10 | 10.7 | 9.78 | 10.5 | +2.04% | 335,491 | 345,168,037 |
| 2024-04-10 | 10.16 | 10.74 | 10.08 | 10.29 | -0.58% | 358,623 | 374,980,792 |
| 2024-04-09 | 10.51 | 11.24 | 10.28 | 10.35 | -6.25% | 585,313 | 626,951,632 |
| 2024-04-08 | 9.73 | 11.04 | 9.08 | 11.04 | +9.96% | 640,890 | 664,512,692 |
| 2024-04-03 | 9.68 | 10.12 | 9.6 | 10.04 | +3.93% | 513,890 | 505,151,788 |
| 2024-04-02 | 9.2 | 9.8 | 8.98 | 9.66 | +5.34% | 388,527 | 363,862,182 |
| 2024-04-01 | 8.8 | 9.57 | 8.8 | 9.17 | +3.62% | 229,720 | 210,896,289 |
| 2024-03-29 | 8.75 | 9.13 | 8.61 | 8.85 | +1.84% | 243,509 | 214,881,844 |
| 2024-03-28 | 8.5 | 8.88 | 8.27 | 8.69 | -1.14% | 273,962 | 236,172,184 |
| 2024-03-27 | 9.5 | 9.53 | 8.79 | 8.79 | -10.03% | 325,644 | 293,148,596 |
| 2024-03-26 | 9.46 | 9.8 | 9.2 | 9.77 | +2.84% | 376,655 | 359,982,576 |
| 2024-03-25 | 10 | 10.8 | 9.47 | 9.5 | -4.9% | 675,429 | 685,519,925 |
| 2024-03-22 | 9.04 | 9.99 | 9.02 | 9.99 | +10.02% | 330,875 | 326,275,302 |
| 2024-03-21 | 8.92 | 9.17 | 8.88 | 9.08 | +1.79% | 207,671 | 187,148,632 |
| 2024-03-20 | 8.73 | 9.05 | 8.71 | 8.92 | +2.65% | 228,353 | 203,129,855 |
| 2024-03-19 | 8.83 | 8.95 | 8.66 | 8.69 | -1.7% | 193,568 | 169,999,666 |
| 2024-03-18 | 8.83 | 8.86 | 8.65 | 8.84 | -0.11% | 233,765 | 204,639,662 |
| 2024-03-15 | 8.55 | 8.95 | 8.49 | 8.85 | +2.91% | 302,239 | 266,699,284 |
| 2024-03-14 | 8.45 | 8.86 | 8.35 | 8.6 | +1.9% | 314,491 | 271,593,312 |
| 2024-03-13 | 8.58 | 8.58 | 8.22 | 8.44 | -3.1% | 307,192 | 258,134,205 |
| 2024-03-12 | 8.32 | 9.14 | 8.31 | 8.71 | +4.81% | 423,137 | 372,025,180 |
| 2024-03-11 | 8.2 | 8.34 | 8.15 | 8.31 | +0.48% | 101,101 | 83,553,845 |
| 2024-03-08 | 8.3 | 8.36 | 8.13 | 8.27 | -2.71% | 178,075 | 146,495,724 |
| 2024-03-07 | 8.51 | 8.78 | 8.34 | 8.5 | +0.59% | 240,184 | 205,209,749 |
| 2024-03-06 | 8.22 | 8.59 | 8.15 | 8.45 | +2.55% | 162,717 | 136,675,592 |
| 2024-03-05 | 8.42 | 8.48 | 8.2 | 8.24 | -3.17% | 152,108 | 127,142,235 |
| 2024-03-04 | 8.38 | 8.58 | 8.07 | 8.51 | +1.67% | 225,475 | 187,248,160 |
| 2024-03-01 | 8.17 | 8.8 | 8.15 | 8.37 | +3.21% | 257,762 | 216,009,091 |
| 2024-02-29 | 7.67 | 8.15 | 7.62 | 8.11 | +3.97% | 188,691 | 150,398,335 |
| 2024-02-28 | 8.53 | 8.81 | 7.78 | 7.8 | -9.41% | 311,940 | 260,519,452 |
| 2024-02-27 | 8.24 | 8.61 | 8.14 | 8.61 | +4.49% | 232,901 | 197,660,266 |
| 2024-02-26 | 8.1 | 8.47 | 7.92 | 8.24 | +0.98% | 259,254 | 212,749,288 |
| 2024-02-23 | 7.82 | 8.22 | 7.76 | 8.16 | +4.35% | 286,495 | 228,648,935 |
| 2024-02-22 | 7.68 | 7.85 | 7.51 | 7.82 | +4.41% | 263,717 | 203,060,776 |
| 2024-02-21 | 7.31 | 7.91 | 7.1 | 7.49 | +1.49% | 235,932 | 178,198,167 |
| 2024-02-20 | 7.01 | 7.43 | 6.85 | 7.38 | +6.8% | 211,260 | 152,290,877 |
| 2024-02-19 | 6.56 | 6.96 | 6.56 | 6.91 | +5.34% | 263,031 | 179,717,729 |
| 2024-02-08 | 6.11 | 6.64 | 5.51 | 6.56 | +7.36% | 348,759 | 209,880,327 |
| 2024-02-07 | 6.79 | 6.83 | 6.11 | 6.11 | -10.01% | 323,621 | 202,105,913 |
| 2024-02-06 | 6.89 | 7.14 | 6.79 | 6.79 | -9.95% | 158,997 | 109,152,302 |
| 2024-02-05 | 8.21 | 8.38 | 7.54 | 7.54 | -10.02% | 70,177 | 54,317,320 |
| 2024-02-02 | 8.66 | 8.97 | 8.14 | 8.38 | -3.01% | 136,064 | 116,679,534 |
| 2024-02-01 | 8.86 | 8.86 | 8.43 | 8.64 | -2.81% | 118,119 | 101,815,283 |
| 2024-01-31 | 9.42 | 9.44 | 8.82 | 8.89 | -5.73% | 125,793 | 114,249,716 |
| 2024-01-30 | 9.5 | 9.9 | 9.42 | 9.43 | -3.18% | 118,905 | 114,329,816 |
| 2024-01-29 | 10.12 | 10.37 | 9.7 | 9.74 | -3.85% | 130,151 | 129,232,835 |
| 2024-01-26 | 10.05 | 10.28 | 9.83 | 10.13 | +0.7% | 163,304 | 164,874,652 |
| 2024-01-25 | 9.81 | 10.12 | 9.73 | 10.06 | +2.86% | 166,284 | 165,720,640 |
| 2024-01-24 | 9.58 | 9.88 | 9.47 | 9.78 | +2.09% | 169,269 | 164,414,316 |
| 2024-01-23 | 9.65 | 9.88 | 9.34 | 9.58 | +0.42% | 181,140 | 173,121,606 |
| 2024-01-22 | 10.1 | 10.3 | 9.43 | 9.54 | -7.29% | 292,662 | 289,056,778 |
| 2024-01-19 | 10.2 | 10.6 | 10.07 | 10.29 | -0.77% | 299,820 | 309,716,507 |
| 2024-01-18 | 11.01 | 11.19 | 10.37 | 10.37 | -9.98% | 211,802 | 221,895,127 |
| 2024-01-17 | 11.31 | 12.2 | 11.31 | 11.52 | +1.05% | 457,972 | 539,049,489 |
| 2024-01-16 | 11.42 | 12.29 | 11.06 | 11.4 | +0.88% | 445,312 | 520,027,950 |
| 2024-01-15 | 10.8 | 11.48 | 10.79 | 11.3 | +4.15% | 351,271 | 395,131,284 |
| 2024-01-12 | 11.29 | 11.4 | 10.78 | 10.85 | -3.9% | 303,785 | 335,678,778 |
| 2024-01-11 | 11.47 | 11.61 | 11.08 | 11.29 | -3.75% | 386,364 | 434,530,222 |
| 2024-01-10 | 11.13 | 12.29 | 10.9 | 11.73 | +4.73% | 537,316 | 625,254,499 |
| 2024-01-09 | 10.89 | 11.32 | 10.89 | 11.2 | +3.7% | 262,141 | 291,347,958 |
| 2024-01-08 | 10.84 | 11.05 | 10.77 | 10.8 | +0.47% | 168,375 | 183,506,189 |
| 2024-01-05 | 11.18 | 11.19 | 10.67 | 10.75 | -3.93% | 172,572 | 187,689,036 |
| 2024-01-04 | 11.13 | 11.28 | 10.62 | 11.19 | +0.18% | 251,825 | 277,752,219 |
| 2024-01-03 | 11.81 | 11.81 | 10.95 | 11.17 | -3.79% | 277,729 | 313,270,824 |
| 2024-01-02 | 11.78 | 12.11 | 11.5 | 11.61 | -1.69% | 240,965 | 283,183,675 |
| 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：