股票概览
9.08
+0.22%
+0.02
9.1
开盘价
9.35
最高价
8.94
最低价
168,550
成交量
数据更新至: 2024-05-20
技术指标
8.94
MA5 (5日均线)
8.97
MA10 (10日均线)
8.86
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 | 9.1 | 9.35 | 8.94 | 9.08 | +0.22% | 168,550 | 153,729,738 |
| 2024-05-17 | 8.79 | 9.09 | 8.74 | 9.06 | +2.84% | 134,247 | 119,594,393 |
| 2024-05-16 | 8.91 | 8.98 | 8.77 | 8.81 | -0.79% | 82,427 | 73,049,595 |
| 2024-05-15 | 8.89 | 9.02 | 8.82 | 8.88 | -0.11% | 71,458 | 63,756,804 |
| 2024-05-14 | 8.94 | 9.05 | 8.87 | 8.89 | -0.78% | 78,788 | 70,283,146 |
| 2024-05-13 | 9.02 | 9.07 | 8.85 | 8.96 | -0.22% | 84,002 | 75,384,322 |
| 2024-05-10 | 9.04 | 9.07 | 8.88 | 8.98 | -0.55% | 78,974 | 70,789,462 |
| 2024-05-09 | 8.94 | 9.13 | 8.93 | 9.03 | +1.23% | 81,835 | 74,055,966 |
| 2024-05-08 | 9.15 | 9.19 | 8.9 | 8.92 | -2.3% | 110,666 | 99,653,901 |
| 2024-05-07 | 9.1 | 9.32 | 9.02 | 9.13 | +0.55% | 134,087 | 122,979,442 |
| 2024-05-06 | 9 | 9.1 | 8.84 | 9.08 | +2.6% | 145,257 | 130,703,916 |
| 2024-04-30 | 8.91 | 9.1 | 8.8 | 8.85 | -1.78% | 117,991 | 105,027,844 |
| 2024-04-29 | 8.83 | 9.05 | 8.76 | 9.01 | +1.24% | 137,007 | 122,520,201 |
| 2024-04-26 | 8.2 | 8.93 | 8.2 | 8.9 | +5.45% | 189,690 | 165,524,606 |
| 2024-04-25 | 8.4 | 8.56 | 8.34 | 8.44 | +0.6% | 105,150 | 89,020,554 |
| 2024-04-24 | 8.58 | 8.59 | 8.18 | 8.39 | -0.36% | 144,471 | 120,616,948 |
| 2024-04-23 | 8.76 | 8.76 | 8.12 | 8.42 | -1.75% | 228,453 | 190,219,577 |
| 2024-04-22 | 8.98 | 8.98 | 8.57 | 8.57 | -3.27% | 190,652 | 166,085,218 |
| 2024-04-19 | 8.88 | 9.04 | 8.78 | 8.86 | -1.12% | 117,262 | 104,361,621 |
| 2024-04-18 | 8.85 | 9.14 | 8.78 | 8.96 | +2.17% | 181,241 | 162,598,873 |
| 2024-04-17 | 8.75 | 8.85 | 8.65 | 8.77 | +0.57% | 129,015 | 113,021,579 |
| 2024-04-16 | 8.96 | 9.07 | 8.64 | 8.72 | -2.68% | 215,798 | 189,414,812 |
| 2024-04-15 | 9 | 9.08 | 8.85 | 8.96 | -0.11% | 136,638 | 122,603,769 |
| 2024-04-12 | 9.17 | 9.18 | 8.88 | 8.97 | -1.1% | 126,171 | 113,365,088 |
| 2024-04-11 | 8.9 | 9.16 | 8.85 | 9.07 | +0.89% | 141,261 | 127,645,628 |
| 2024-04-10 | 9.07 | 9.27 | 8.95 | 8.99 | -0.33% | 186,823 | 170,278,557 |
| 2024-04-09 | 8.8 | 9.11 | 8.75 | 9.02 | +2.85% | 190,306 | 170,479,644 |
| 2024-04-08 | 8.92 | 9.05 | 8.74 | 8.77 | -1.46% | 138,537 | 122,606,560 |
| 2024-04-03 | 8.84 | 8.95 | 8.8 | 8.9 | +1.14% | 116,765 | 103,729,314 |
| 2024-04-02 | 8.69 | 8.93 | 8.66 | 8.8 | +1.27% | 120,803 | 106,462,391 |
| 2024-04-01 | 8.75 | 8.87 | 8.54 | 8.69 | -1.14% | 132,451 | 115,380,368 |
| 2024-03-29 | 8.63 | 8.8 | 8.62 | 8.79 | +1.38% | 117,143 | 102,239,651 |
| 2024-03-28 | 8.6 | 8.75 | 8.55 | 8.67 | +0.93% | 125,984 | 108,788,052 |
| 2024-03-27 | 8.78 | 8.8 | 8.54 | 8.59 | -1.38% | 136,758 | 117,977,210 |
| 2024-03-26 | 8.5 | 8.82 | 8.33 | 8.71 | +2.96% | 189,613 | 163,378,911 |
| 2024-03-25 | 8.79 | 8.79 | 8.41 | 8.46 | -2.53% | 119,391 | 102,667,264 |
| 2024-03-22 | 8.77 | 8.86 | 8.61 | 8.68 | -1.14% | 145,651 | 126,903,261 |
| 2024-03-21 | 8.76 | 8.84 | 8.67 | 8.78 | +0.23% | 155,140 | 135,969,498 |
| 2024-03-20 | 8.52 | 8.8 | 8.47 | 8.76 | +2.7% | 186,818 | 161,905,188 |
| 2024-03-19 | 8.26 | 8.58 | 8.22 | 8.53 | +3.27% | 226,683 | 190,369,885 |
| 2024-03-18 | 7.99 | 8.28 | 7.86 | 8.26 | +4.56% | 145,474 | 117,921,991 |
| 2024-03-15 | 7.73 | 7.92 | 7.68 | 7.9 | +2.86% | 114,107 | 89,234,785 |
| 2024-03-14 | 7.69 | 7.8 | 7.65 | 7.68 | -0.13% | 57,806 | 44,643,719 |
| 2024-03-13 | 7.69 | 7.77 | 7.62 | 7.69 | 0% | 77,923 | 60,082,564 |
| 2024-03-12 | 7.69 | 7.73 | 7.63 | 7.69 | -0.13% | 59,882 | 45,899,135 |
| 2024-03-11 | 7.68 | 7.7 | 7.54 | 7.7 | +1.18% | 71,693 | 54,694,631 |
| 2024-03-08 | 7.56 | 7.63 | 7.54 | 7.61 | +1.33% | 77,513 | 58,814,291 |
| 2024-03-07 | 7.62 | 7.67 | 7.51 | 7.51 | -1.44% | 80,394 | 61,006,293 |
| 2024-03-06 | 7.67 | 7.75 | 7.53 | 7.62 | -0.65% | 110,995 | 84,763,876 |
| 2024-03-05 | 7.5 | 7.72 | 7.45 | 7.67 | +2.27% | 148,379 | 112,947,457 |
| 2024-03-04 | 7.43 | 7.59 | 7.43 | 7.5 | +0.94% | 142,302 | 107,126,810 |
| 2024-03-01 | 7.49 | 7.49 | 7.31 | 7.43 | -0.8% | 175,081 | 129,506,183 |
| 2024-02-29 | 7.46 | 7.53 | 7.33 | 7.49 | 0% | 257,488 | 191,154,108 |
| 2024-02-28 | 7.3 | 7.64 | 7.24 | 7.49 | +3.31% | 312,100 | 234,116,378 |
| 2024-02-27 | 7.3 | 7.39 | 7.16 | 7.25 | -1.23% | 178,370 | 129,230,512 |
| 2024-02-26 | 7.23 | 7.44 | 7.2 | 7.34 | +1.8% | 193,933 | 142,729,336 |
| 2024-02-23 | 7.16 | 7.22 | 6.99 | 7.21 | +0.7% | 175,467 | 125,006,623 |
| 2024-02-22 | 7.25 | 7.33 | 7.11 | 7.16 | -1.78% | 177,211 | 127,283,037 |
| 2024-02-21 | 7.31 | 7.52 | 7.21 | 7.29 | -0.82% | 172,280 | 127,162,755 |
| 2024-02-20 | 7.44 | 7.5 | 7.27 | 7.35 | -2.26% | 138,292 | 101,725,204 |
| 2024-02-19 | 7.93 | 7.97 | 7.42 | 7.52 | -4.57% | 221,886 | 167,952,372 |
| 2024-02-08 | 7.5 | 8.08 | 7.41 | 7.88 | +5.49% | 361,590 | 284,364,986 |
| 2024-02-07 | 6.97 | 7.5 | 6.95 | 7.47 | +7.48% | 371,935 | 272,313,146 |
| 2024-02-06 | 6.47 | 7.02 | 6.41 | 6.95 | +6.6% | 201,552 | 136,232,459 |
| 2024-02-05 | 6.16 | 6.66 | 6.01 | 6.52 | +5.33% | 198,863 | 125,136,218 |
| 2024-02-02 | 6.24 | 6.26 | 6 | 6.19 | -1.12% | 151,254 | 92,617,751 |
| 2024-02-01 | 6.12 | 6.4 | 6.07 | 6.26 | +1.13% | 92,722 | 57,828,182 |
| 2024-01-31 | 6.18 | 6.25 | 6 | 6.19 | +0.16% | 76,735 | 47,134,290 |
| 2024-01-30 | 6.38 | 6.42 | 6.18 | 6.18 | -3.29% | 47,768 | 30,086,314 |
| 2024-01-29 | 6.53 | 6.54 | 6.32 | 6.39 | -1.54% | 56,441 | 36,137,398 |
| 2024-01-26 | 6.58 | 6.62 | 6.48 | 6.49 | -1.52% | 55,726 | 36,393,863 |
| 2024-01-25 | 6.54 | 6.68 | 6.49 | 6.59 | +0.76% | 58,875 | 38,873,500 |
| 2024-01-24 | 6.51 | 6.6 | 6.4 | 6.54 | +0.46% | 94,956 | 61,612,065 |
| 2024-01-23 | 6.41 | 6.52 | 6.25 | 6.51 | +0.15% | 91,734 | 58,945,527 |
| 2024-01-22 | 6.58 | 6.6 | 6.22 | 6.5 | -1.52% | 143,390 | 91,496,807 |
| 2024-01-19 | 6.61 | 6.81 | 6.58 | 6.6 | -0.15% | 79,194 | 53,106,034 |
| 2024-01-18 | 6.61 | 6.68 | 6.34 | 6.61 | 0% | 122,190 | 79,297,316 |
| 2024-01-17 | 6.74 | 6.78 | 6.61 | 6.61 | -1.93% | 47,840 | 31,981,610 |
| 2024-01-16 | 6.72 | 6.77 | 6.67 | 6.74 | +0.3% | 44,550 | 29,965,022 |
| 2024-01-15 | 6.82 | 6.82 | 6.7 | 6.72 | -1.18% | 37,620 | 25,364,293 |
| 2024-01-12 | 6.79 | 6.9 | 6.75 | 6.8 | +0.29% | 46,917 | 32,040,129 |
| 2024-01-11 | 6.64 | 6.84 | 6.62 | 6.78 | +2.11% | 61,359 | 41,316,889 |
| 2024-01-10 | 6.7 | 6.75 | 6.59 | 6.64 | -0.45% | 43,935 | 29,300,327 |
| 2024-01-09 | 6.74 | 6.84 | 6.66 | 6.67 | -1.04% | 58,486 | 39,316,279 |
| 2024-01-08 | 6.85 | 6.9 | 6.71 | 6.74 | -1.61% | 64,713 | 43,939,247 |
| 2024-01-05 | 6.97 | 7.06 | 6.85 | 6.85 | -1.72% | 64,360 | 44,570,321 |
| 2024-01-04 | 7.02 | 7.08 | 6.92 | 6.97 | -0.57% | 65,940 | 46,097,498 |
| 2024-01-03 | 7.05 | 7.1 | 6.97 | 7.01 | -0.57% | 70,087 | 49,279,603 |
| 2024-01-02 | 7.33 | 7.34 | 7.02 | 7.05 | -3.82% | 116,829 | 83,292,143 |
| 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：