股票概览
9.24
+5%
+0.44
8.8
开盘价
9.43
最高价
8.77
最低价
689,581
成交量
数据更新至: 2024-05-20
技术指标
8.89
MA5 (5日均线)
8.95
MA10 (10日均线)
8.81
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 | 9.43 | 8.77 | 9.24 | +5% | 689,581 | 635,077,351 |
| 2024-05-17 | 8.72 | 8.95 | 8.67 | 8.8 | +0.92% | 249,692 | 219,316,777 |
| 2024-05-16 | 8.68 | 8.9 | 8.61 | 8.72 | +0.35% | 202,512 | 177,202,091 |
| 2024-05-15 | 9 | 9.07 | 8.66 | 8.69 | -3.66% | 314,256 | 276,983,002 |
| 2024-05-14 | 8.86 | 9.22 | 8.79 | 9.02 | +0.78% | 297,781 | 269,205,940 |
| 2024-05-13 | 9 | 9.2 | 8.83 | 8.95 | -1% | 327,078 | 294,827,718 |
| 2024-05-10 | 9.09 | 9.27 | 9 | 9.04 | -0.88% | 210,606 | 191,496,264 |
| 2024-05-09 | 9.1 | 9.13 | 8.92 | 9.12 | -0.44% | 217,568 | 196,708,170 |
| 2024-05-08 | 8.7 | 9.38 | 8.61 | 9.16 | +5.05% | 482,249 | 436,028,927 |
| 2024-05-07 | 8.94 | 8.95 | 8.69 | 8.72 | -1.58% | 194,054 | 170,231,420 |
| 2024-05-06 | 8.71 | 8.95 | 8.71 | 8.86 | +0.8% | 190,050 | 167,775,205 |
| 2024-04-30 | 8.88 | 9.2 | 8.72 | 8.79 | -1.01% | 251,088 | 224,534,872 |
| 2024-04-29 | 8.68 | 8.94 | 8.65 | 8.88 | +1.25% | 266,588 | 235,054,305 |
| 2024-04-26 | 8.6 | 8.8 | 8.59 | 8.77 | +1.04% | 210,697 | 183,116,700 |
| 2024-04-25 | 8.58 | 8.7 | 8.52 | 8.68 | +0.81% | 133,559 | 115,291,586 |
| 2024-04-24 | 8.73 | 8.73 | 8.5 | 8.61 | -1.37% | 194,911 | 166,971,903 |
| 2024-04-23 | 8.65 | 8.85 | 8.56 | 8.73 | -0.34% | 188,984 | 165,080,783 |
| 2024-04-22 | 8.29 | 8.92 | 8.23 | 8.76 | +5.54% | 335,258 | 291,408,320 |
| 2024-04-19 | 8.25 | 8.37 | 8.08 | 8.3 | -0.6% | 170,463 | 140,383,650 |
| 2024-04-18 | 8.4 | 8.59 | 8.26 | 8.35 | -1.53% | 235,446 | 198,572,701 |
| 2024-04-17 | 8.34 | 8.67 | 8.26 | 8.48 | +3.04% | 285,875 | 241,990,418 |
| 2024-04-16 | 9 | 9.07 | 8.23 | 8.23 | -9.96% | 387,210 | 335,165,519 |
| 2024-04-15 | 9.03 | 9.14 | 8.5 | 9.14 | +0.44% | 359,367 | 317,263,663 |
| 2024-04-12 | 9.37 | 9.49 | 9.06 | 9.1 | -3.29% | 278,584 | 256,658,336 |
| 2024-04-11 | 9.65 | 9.76 | 9.41 | 9.41 | -3.49% | 234,937 | 223,957,370 |
| 2024-04-10 | 9.95 | 10.07 | 9.6 | 9.75 | -2.69% | 235,145 | 230,751,274 |
| 2024-04-09 | 9.93 | 10.08 | 9.61 | 10.02 | +0.2% | 333,233 | 328,037,819 |
| 2024-04-08 | 9.88 | 10.28 | 9.83 | 10 | +1.11% | 464,959 | 468,293,628 |
| 2024-04-03 | 9.5 | 9.94 | 9.46 | 9.89 | +3.24% | 389,996 | 382,894,668 |
| 2024-04-02 | 9.82 | 9.88 | 9.39 | 9.58 | -3.23% | 362,492 | 348,104,033 |
| 2024-04-01 | 9.45 | 10.03 | 9.41 | 9.9 | +4.21% | 411,492 | 403,964,376 |
| 2024-03-29 | 9.2 | 9.61 | 9.12 | 9.5 | +3.26% | 299,147 | 280,948,885 |
| 2024-03-28 | 9.05 | 9.27 | 9.03 | 9.2 | +0.44% | 231,810 | 212,565,490 |
| 2024-03-27 | 9.62 | 9.64 | 9.15 | 9.16 | -4.88% | 320,302 | 299,014,094 |
| 2024-03-26 | 9.56 | 9.92 | 9.51 | 9.63 | +1.37% | 347,760 | 337,113,890 |
| 2024-03-25 | 9.72 | 9.95 | 9.5 | 9.5 | -3.65% | 364,574 | 352,424,551 |
| 2024-03-22 | 10.33 | 10.33 | 9.85 | 9.86 | -4.73% | 428,703 | 428,428,424 |
| 2024-03-21 | 9.73 | 10.55 | 9.72 | 10.35 | +5.5% | 598,559 | 608,899,871 |
| 2024-03-20 | 9.78 | 10.01 | 9.68 | 9.81 | -1.21% | 385,731 | 379,542,275 |
| 2024-03-19 | 9.5 | 9.94 | 9.46 | 9.93 | +5.75% | 652,060 | 638,551,609 |
| 2024-03-18 | 9.1 | 9.45 | 8.95 | 9.39 | +3.19% | 457,017 | 420,775,675 |
| 2024-03-15 | 8.96 | 9.18 | 8.91 | 9.1 | +1.45% | 291,886 | 265,235,430 |
| 2024-03-14 | 8.87 | 8.99 | 8.8 | 8.97 | +0.11% | 274,055 | 244,217,629 |
| 2024-03-13 | 9.24 | 9.24 | 8.89 | 8.96 | -3.14% | 401,701 | 361,918,323 |
| 2024-03-12 | 9.15 | 9.26 | 9.07 | 9.25 | +0.65% | 206,749 | 189,794,780 |
| 2024-03-11 | 9.08 | 9.28 | 8.98 | 9.19 | +0.33% | 290,800 | 265,988,731 |
| 2024-03-08 | 9.45 | 9.5 | 8.88 | 9.16 | -3.78% | 512,591 | 466,801,746 |
| 2024-03-07 | 9.44 | 9.89 | 9.4 | 9.52 | +0.85% | 299,222 | 287,862,318 |
| 2024-03-06 | 9.42 | 9.53 | 9.23 | 9.44 | -0.53% | 205,603 | 192,867,609 |
| 2024-03-05 | 9.24 | 9.55 | 9.14 | 9.49 | +2.26% | 302,500 | 284,825,859 |
| 2024-03-04 | 9.34 | 9.42 | 9.01 | 9.28 | -0.11% | 254,636 | 233,757,301 |
| 2024-03-01 | 9.55 | 9.57 | 9.16 | 9.29 | -3.23% | 308,365 | 286,096,860 |
| 2024-02-29 | 9.51 | 9.71 | 9.36 | 9.6 | +0.52% | 232,220 | 221,237,760 |
| 2024-02-28 | 10.15 | 10.2 | 9.53 | 9.55 | -6.19% | 213,522 | 211,964,692 |
| 2024-02-27 | 9.75 | 10.41 | 9.68 | 10.18 | +3.77% | 223,918 | 226,416,264 |
| 2024-02-26 | 9.63 | 10.05 | 9.56 | 9.81 | +1.55% | 199,256 | 195,834,428 |
| 2024-02-23 | 9.53 | 9.69 | 9.43 | 9.66 | +0.73% | 169,215 | 162,035,392 |
| 2024-02-22 | 9.4 | 9.64 | 9.39 | 9.59 | +1.05% | 146,580 | 139,865,278 |
| 2024-02-21 | 9.4 | 9.8 | 9.36 | 9.49 | -0.63% | 225,534 | 215,220,565 |
| 2024-02-20 | 9.08 | 9.55 | 9 | 9.55 | +4.03% | 250,356 | 232,885,562 |
| 2024-02-19 | 9.2 | 9.3 | 8.83 | 9.18 | -0.76% | 323,553 | 293,663,405 |
| 2024-02-08 | 8.91 | 9.3 | 8.56 | 9.25 | +3.82% | 294,999 | 262,541,688 |
| 2024-02-07 | 8.85 | 9.13 | 8.67 | 8.91 | +0.91% | 319,413 | 285,626,577 |
| 2024-02-06 | 8.66 | 9.03 | 8.28 | 8.83 | -1.89% | 409,640 | 352,918,732 |
| 2024-02-05 | 9.69 | 9.69 | 8.81 | 9 | -8.07% | 297,982 | 273,775,670 |
| 2024-02-02 | 9.65 | 10.07 | 9.45 | 9.79 | +1.03% | 276,594 | 271,791,017 |
| 2024-02-01 | 9.8 | 9.98 | 9.15 | 9.69 | -1.72% | 346,773 | 331,870,279 |
| 2024-01-31 | 10 | 10.09 | 9.71 | 9.86 | -2.38% | 185,855 | 184,727,456 |
| 2024-01-30 | 10.31 | 11.06 | 10.08 | 10.1 | -3.07% | 183,383 | 192,625,125 |
| 2024-01-29 | 10.55 | 10.8 | 10.25 | 10.42 | -1.98% | 179,081 | 187,550,647 |
| 2024-01-26 | 10.27 | 10.78 | 10.12 | 10.63 | +3% | 212,432 | 223,790,724 |
| 2024-01-25 | 9.99 | 10.35 | 9.91 | 10.32 | +3.3% | 214,675 | 219,140,339 |
| 2024-01-24 | 10.09 | 10.16 | 9.58 | 9.99 | -0.3% | 186,880 | 183,945,386 |
| 2024-01-23 | 9.84 | 10.22 | 9.81 | 10.02 | +1.21% | 192,424 | 192,862,204 |
| 2024-01-22 | 10.54 | 10.57 | 9.76 | 9.9 | -8.42% | 359,628 | 366,687,241 |
| 2024-01-19 | 11.13 | 11.17 | 10.81 | 10.81 | -3.22% | 195,079 | 214,566,374 |
| 2024-01-18 | 10.81 | 11.27 | 10.46 | 11.17 | +2.01% | 287,459 | 309,753,056 |
| 2024-01-17 | 11.15 | 11.24 | 10.92 | 10.95 | -2.23% | 146,569 | 162,159,184 |
| 2024-01-16 | 10.98 | 11.4 | 10.98 | 11.2 | +2% | 265,638 | 297,993,448 |
| 2024-01-15 | 10.92 | 11.1 | 10.74 | 10.98 | -1.7% | 310,662 | 339,372,850 |
| 2024-01-12 | 10.92 | 11.37 | 10.73 | 11.17 | +2.29% | 410,977 | 457,703,316 |
| 2024-01-11 | 10.7 | 11.3 | 10.58 | 10.92 | +5.41% | 559,950 | 616,768,638 |
| 2024-01-10 | 9.96 | 10.45 | 9.87 | 10.36 | +3.6% | 569,511 | 582,232,786 |
| 2024-01-09 | 9.77 | 10.11 | 9.59 | 10 | +1.73% | 496,041 | 491,602,160 |
| 2024-01-08 | 9.8 | 10.03 | 9.4 | 9.83 | -2.19% | 941,282 | 912,163,690 |
| 2024-01-05 | 10.35 | 10.47 | 10 | 10.05 | -2.71% | 167,861 | 171,016,032 |
| 2024-01-04 | 10.55 | 10.59 | 10.28 | 10.33 | -2.27% | 135,542 | 140,965,438 |
| 2024-01-03 | 10.29 | 10.65 | 10.22 | 10.57 | +1.83% | 282,719 | 296,592,858 |
| 2024-01-02 | 10.25 | 10.45 | 9.83 | 10.38 | -0.67% | 334,789 | 341,388,742 |
| 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：