股票概览
8.83
-2.86%
-0.26
9.08
开盘价
9.08
最高价
8.73
最低价
50,020
成交量
数据更新至: 2024-05-20
技术指标
9.28
MA5 (5日均线)
9.19
MA10 (10日均线)
8.85
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 | 9.08 | 9.08 | 8.73 | 8.83 | -2.86% | 50,020 | 44,181,113 |
| 2024-05-17 | 9.41 | 9.5 | 8.99 | 9.09 | -4.01% | 81,932 | 75,067,199 |
| 2024-05-16 | 9.47 | 10.47 | 9.42 | 9.47 | -0.63% | 124,536 | 121,787,925 |
| 2024-05-15 | 9.4 | 9.63 | 9.32 | 9.53 | +0.32% | 41,704 | 39,411,475 |
| 2024-05-14 | 9.07 | 9.53 | 9.07 | 9.5 | +3.94% | 43,813 | 40,813,995 |
| 2024-05-13 | 9.03 | 9.17 | 8.87 | 9.14 | +0.22% | 22,514 | 20,374,704 |
| 2024-05-10 | 9.08 | 9.17 | 9.02 | 9.12 | +0.22% | 16,457 | 14,960,691 |
| 2024-05-09 | 9.04 | 9.11 | 9 | 9.1 | +1.11% | 14,559 | 13,198,703 |
| 2024-05-08 | 9.08 | 9.16 | 9 | 9 | -1.1% | 15,675 | 14,203,669 |
| 2024-05-07 | 9.05 | 9.16 | 8.95 | 9.1 | 0% | 23,037 | 20,853,702 |
| 2024-05-06 | 8.86 | 9.15 | 8.71 | 9.1 | +2.94% | 34,615 | 31,058,480 |
| 2024-04-30 | 8.68 | 8.98 | 8.62 | 8.84 | +1.14% | 25,522 | 22,573,391 |
| 2024-04-29 | 8.51 | 8.79 | 8.42 | 8.74 | +2.82% | 21,389 | 18,441,102 |
| 2024-04-26 | 8.6 | 8.6 | 8.36 | 8.5 | +0.59% | 15,938 | 13,489,745 |
| 2024-04-25 | 8.29 | 8.5 | 8.24 | 8.45 | +1.68% | 17,240 | 14,501,127 |
| 2024-04-24 | 8.16 | 8.31 | 8.08 | 8.31 | +2.21% | 15,065 | 12,351,955 |
| 2024-04-23 | 8.14 | 8.23 | 8.03 | 8.13 | +0.25% | 20,286 | 16,515,967 |
| 2024-04-22 | 8.54 | 8.63 | 8.07 | 8.11 | -4.14% | 30,322 | 24,910,753 |
| 2024-04-19 | 8.49 | 8.56 | 8.2 | 8.46 | -1.17% | 36,352 | 30,486,756 |
| 2024-04-18 | 8.24 | 8.79 | 8.15 | 8.56 | +4.01% | 44,223 | 37,737,157 |
| 2024-04-17 | 7.8 | 8.23 | 7.76 | 8.23 | +8.86% | 43,650 | 35,250,509 |
| 2024-04-16 | 8.23 | 8.25 | 7.48 | 7.56 | -7.8% | 48,270 | 37,108,154 |
| 2024-04-15 | 8.78 | 8.84 | 8.05 | 8.2 | -6.61% | 43,317 | 36,075,679 |
| 2024-04-12 | 8.75 | 8.9 | 8.65 | 8.78 | +2.21% | 29,587 | 25,997,698 |
| 2024-04-11 | 8.41 | 8.65 | 8.4 | 8.59 | +0.59% | 10,972 | 9,421,157 |
| 2024-04-10 | 8.72 | 8.74 | 8.48 | 8.54 | -1.84% | 13,285 | 11,397,333 |
| 2024-04-09 | 8.5 | 8.71 | 8.45 | 8.7 | +1.4% | 10,903 | 9,414,836 |
| 2024-04-08 | 8.75 | 8.78 | 8.57 | 8.58 | -2.17% | 14,645 | 12,679,600 |
| 2024-04-03 | 8.59 | 8.77 | 8.59 | 8.77 | +1.39% | 13,646 | 11,861,631 |
| 2024-04-02 | 8.59 | 8.68 | 8.53 | 8.65 | +0.12% | 13,402 | 11,537,790 |
| 2024-04-01 | 8.38 | 8.64 | 8.36 | 8.64 | +3.23% | 16,086 | 13,740,199 |
| 2024-03-29 | 8.19 | 8.37 | 8.17 | 8.37 | +2.2% | 14,639 | 12,120,430 |
| 2024-03-28 | 8.02 | 8.27 | 8.01 | 8.19 | +1.74% | 15,297 | 12,507,483 |
| 2024-03-27 | 8.17 | 8.21 | 8.05 | 8.05 | -1.83% | 16,099 | 13,080,030 |
| 2024-03-26 | 8.06 | 8.3 | 8.04 | 8.2 | +0.37% | 16,171 | 13,193,550 |
| 2024-03-25 | 8.28 | 8.38 | 8.17 | 8.17 | -1.33% | 14,551 | 12,074,300 |
| 2024-03-22 | 8.34 | 8.44 | 8.23 | 8.28 | -0.84% | 19,614 | 16,321,224 |
| 2024-03-21 | 8.22 | 8.36 | 8.22 | 8.35 | +0.97% | 14,546 | 12,066,623 |
| 2024-03-20 | 8.22 | 8.27 | 8.16 | 8.27 | +0.61% | 14,229 | 11,717,038 |
| 2024-03-19 | 8.25 | 8.29 | 8.18 | 8.22 | -0.36% | 13,207 | 10,850,502 |
| 2024-03-18 | 8.35 | 8.37 | 8.19 | 8.25 | -1.2% | 21,590 | 17,779,576 |
| 2024-03-15 | 8.3 | 8.36 | 8.11 | 8.35 | -0.71% | 22,816 | 18,783,500 |
| 2024-03-14 | 8.22 | 8.43 | 8.2 | 8.41 | +3.06% | 26,108 | 21,697,524 |
| 2024-03-13 | 8 | 8.18 | 7.99 | 8.16 | +1.62% | 17,527 | 14,231,637 |
| 2024-03-12 | 8 | 8.06 | 7.9 | 8.03 | 0% | 14,047 | 11,217,676 |
| 2024-03-11 | 7.88 | 8.04 | 7.86 | 8.03 | +1.65% | 10,745 | 8,542,672 |
| 2024-03-08 | 7.85 | 7.93 | 7.81 | 7.9 | +0.13% | 7,904 | 6,215,001 |
| 2024-03-07 | 7.85 | 7.97 | 7.84 | 7.89 | +0.9% | 14,221 | 11,240,354 |
| 2024-03-06 | 7.81 | 7.92 | 7.7 | 7.82 | -0.13% | 12,773 | 10,004,837 |
| 2024-03-05 | 8.03 | 8.03 | 7.8 | 7.83 | -2.85% | 16,532 | 13,052,349 |
| 2024-03-04 | 8 | 8.16 | 7.93 | 8.06 | +0.5% | 17,390 | 13,960,262 |
| 2024-03-01 | 7.93 | 8.08 | 7.87 | 8.02 | +0.88% | 16,831 | 13,422,185 |
| 2024-02-29 | 7.6 | 7.96 | 7.56 | 7.95 | +4.33% | 25,173 | 19,678,247 |
| 2024-02-28 | 8.13 | 8.3 | 7.62 | 7.62 | -6.5% | 35,644 | 28,370,736 |
| 2024-02-27 | 8.08 | 8.19 | 7.98 | 8.15 | +0.87% | 19,817 | 16,087,064 |
| 2024-02-26 | 7.9 | 8.28 | 7.9 | 8.08 | +3.06% | 38,032 | 30,650,516 |
| 2024-02-23 | 7.7 | 7.84 | 7.61 | 7.84 | +3.02% | 22,960 | 17,755,965 |
| 2024-02-22 | 7.51 | 7.66 | 7.43 | 7.61 | +0.13% | 18,603 | 14,054,358 |
| 2024-02-21 | 7.21 | 7.67 | 7.12 | 7.6 | +5.12% | 29,856 | 22,362,127 |
| 2024-02-20 | 7.07 | 7.27 | 6.96 | 7.23 | +2.12% | 22,938 | 16,464,419 |
| 2024-02-19 | 6.88 | 7.1 | 6.88 | 7.08 | +4.58% | 32,859 | 23,071,313 |
| 2024-02-08 | 6.28 | 6.79 | 6.08 | 6.77 | +7.97% | 45,152 | 28,878,524 |
| 2024-02-07 | 6.84 | 6.89 | 6.17 | 6.27 | -8.33% | 60,550 | 38,694,923 |
| 2024-02-06 | 6.59 | 7.06 | 6.56 | 6.84 | -1.16% | 44,765 | 30,243,343 |
| 2024-02-05 | 7.56 | 7.56 | 6.85 | 6.92 | -8.95% | 35,733 | 25,118,635 |
| 2024-02-02 | 7.9 | 8.05 | 7.34 | 7.6 | -4.76% | 26,708 | 20,622,682 |
| 2024-02-01 | 8.03 | 8.11 | 7.86 | 7.98 | -1.36% | 29,710 | 23,783,069 |
| 2024-01-31 | 8.4 | 8.5 | 8.06 | 8.09 | -3.23% | 28,814 | 23,683,021 |
| 2024-01-30 | 8.38 | 8.6 | 8.33 | 8.36 | -1.07% | 20,570 | 17,380,780 |
| 2024-01-29 | 8.88 | 8.88 | 8.45 | 8.45 | -4.84% | 22,300 | 19,178,087 |
| 2024-01-26 | 8.62 | 9.02 | 8.56 | 8.88 | +3.74% | 37,776 | 33,290,086 |
| 2024-01-25 | 8.6 | 8.69 | 8.48 | 8.56 | -0.12% | 24,860 | 21,367,632 |
| 2024-01-24 | 8.55 | 8.8 | 8.29 | 8.57 | +0.94% | 22,617 | 19,364,086 |
| 2024-01-23 | 8.77 | 8.77 | 8.37 | 8.49 | -1.96% | 30,188 | 25,568,977 |
| 2024-01-22 | 9.4 | 9.4 | 8.56 | 8.66 | -8.07% | 46,494 | 41,526,948 |
| 2024-01-19 | 9.55 | 9.58 | 9.35 | 9.42 | -1.77% | 18,968 | 17,887,858 |
| 2024-01-18 | 9.5 | 9.63 | 9.25 | 9.59 | -0.21% | 48,447 | 45,516,204 |
| 2024-01-17 | 9.56 | 9.83 | 9.56 | 9.61 | +0.63% | 31,800 | 30,792,622 |
| 2024-01-16 | 9.67 | 9.67 | 9.42 | 9.55 | -1.34% | 22,912 | 21,758,294 |
| 2024-01-15 | 9.47 | 9.7 | 9.47 | 9.68 | +2.22% | 28,643 | 27,578,060 |
| 2024-01-12 | 9.45 | 9.75 | 9.45 | 9.47 | -0.11% | 27,083 | 25,931,042 |
| 2024-01-11 | 9.47 | 9.64 | 9.43 | 9.48 | -0.21% | 26,385 | 25,078,734 |
| 2024-01-10 | 9.76 | 9.77 | 9.44 | 9.5 | -3.06% | 43,551 | 41,698,878 |
| 2024-01-09 | 9.41 | 9.88 | 9.34 | 9.8 | +4.14% | 51,963 | 50,282,335 |
| 2024-01-08 | 9.26 | 9.55 | 9.12 | 9.41 | +1.4% | 39,654 | 37,261,649 |
| 2024-01-05 | 9.37 | 9.5 | 9.22 | 9.28 | -1.17% | 41,694 | 38,902,534 |
| 2024-01-04 | 9.39 | 9.44 | 9.16 | 9.39 | +0.43% | 22,889 | 21,350,464 |
| 2024-01-03 | 9.06 | 9.35 | 9.03 | 9.35 | +2.97% | 23,510 | 21,622,703 |
| 2024-01-02 | 8.89 | 9.12 | 8.86 | 9.08 | +2.14% | 19,870 | 17,920,169 |
| 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：