股票概览
8.92
-0.89%
-0.08
9.02
开盘价
9.03
最高价
8.87
最低价
872,301
成交量
数据更新至: 2024-05-20
技术指标
8.86
MA5 (5日均线)
8.78
MA10 (10日均线)
8.70
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 | 9.02 | 9.03 | 8.87 | 8.92 | -0.89% | 872,301 | 777,855,961 |
| 2024-05-17 | 8.88 | 9 | 8.78 | 9 | +1.47% | 949,849 | 843,749,957 |
| 2024-05-16 | 8.71 | 8.89 | 8.71 | 8.87 | +1.95% | 960,252 | 847,068,836 |
| 2024-05-15 | 8.81 | 8.85 | 8.69 | 8.7 | -1.36% | 726,451 | 635,315,697 |
| 2024-05-14 | 8.87 | 8.88 | 8.76 | 8.82 | -0.68% | 732,776 | 646,239,952 |
| 2024-05-13 | 8.68 | 8.94 | 8.67 | 8.88 | +1.49% | 1,118,945 | 987,982,990 |
| 2024-05-10 | 8.67 | 8.77 | 8.64 | 8.75 | +1.04% | 922,512 | 803,541,918 |
| 2024-05-09 | 8.57 | 8.67 | 8.57 | 8.66 | +1.05% | 591,379 | 510,668,796 |
| 2024-05-08 | 8.63 | 8.67 | 8.56 | 8.57 | -0.92% | 577,038 | 496,403,924 |
| 2024-05-07 | 8.64 | 8.69 | 8.6 | 8.65 | -0.12% | 651,896 | 563,590,696 |
| 2024-05-06 | 8.55 | 8.71 | 8.54 | 8.66 | +2.12% | 1,123,284 | 973,320,916 |
| 2024-04-30 | 8.61 | 8.69 | 8.45 | 8.48 | -1.51% | 1,074,471 | 918,997,876 |
| 2024-04-29 | 8.62 | 8.63 | 8.5 | 8.61 | -0.23% | 832,369 | 714,653,602 |
| 2024-04-26 | 8.55 | 8.63 | 8.51 | 8.63 | +0.82% | 757,152 | 649,611,717 |
| 2024-04-25 | 8.57 | 8.61 | 8.52 | 8.56 | -0.47% | 409,812 | 351,130,745 |
| 2024-04-24 | 8.51 | 8.6 | 8.48 | 8.6 | +1.06% | 482,291 | 412,450,689 |
| 2024-04-23 | 8.67 | 8.67 | 8.47 | 8.51 | -1.85% | 751,037 | 642,764,442 |
| 2024-04-22 | 8.73 | 8.78 | 8.6 | 8.67 | -0.57% | 844,150 | 733,426,389 |
| 2024-04-19 | 8.65 | 8.82 | 8.65 | 8.72 | +0.23% | 974,510 | 851,720,148 |
| 2024-04-18 | 8.71 | 8.87 | 8.69 | 8.7 | -0.8% | 1,040,327 | 911,546,334 |
| 2024-04-17 | 8.59 | 8.77 | 8.44 | 8.77 | +1.62% | 1,413,270 | 1,218,046,115 |
| 2024-04-16 | 8.69 | 8.88 | 8.56 | 8.63 | -0.92% | 1,814,996 | 1,584,099,361 |
| 2024-04-15 | 8.15 | 8.77 | 8.11 | 8.71 | +7.27% | 2,130,436 | 1,819,224,729 |
| 2024-04-12 | 8.25 | 8.3 | 8.12 | 8.12 | -1.81% | 530,327 | 434,485,681 |
| 2024-04-11 | 8.23 | 8.37 | 8.18 | 8.27 | +0.12% | 564,164 | 467,385,875 |
| 2024-04-10 | 8.32 | 8.45 | 8.23 | 8.26 | -1.2% | 559,243 | 465,462,497 |
| 2024-04-09 | 8.52 | 8.55 | 8.33 | 8.36 | -1.88% | 846,244 | 711,157,913 |
| 2024-04-08 | 8.54 | 8.61 | 8.48 | 8.52 | -0.81% | 610,656 | 522,033,886 |
| 2024-04-03 | 8.6 | 8.64 | 8.51 | 8.59 | -0.35% | 556,992 | 477,826,181 |
| 2024-04-02 | 8.7 | 8.73 | 8.6 | 8.62 | -0.92% | 669,973 | 579,636,697 |
| 2024-04-01 | 8.61 | 8.71 | 8.59 | 8.7 | +1.52% | 1,096,977 | 949,383,443 |
| 2024-03-29 | 8.47 | 8.59 | 8.44 | 8.57 | +0.82% | 1,098,424 | 936,215,327 |
| 2024-03-28 | 8.48 | 8.57 | 8.46 | 8.5 | -0.35% | 749,375 | 637,786,401 |
| 2024-03-27 | 8.58 | 8.68 | 8.52 | 8.53 | -0.81% | 787,259 | 677,027,636 |
| 2024-03-26 | 8.43 | 8.61 | 8.42 | 8.6 | +1.53% | 706,194 | 602,112,253 |
| 2024-03-25 | 8.43 | 8.61 | 8.4 | 8.47 | +0.24% | 685,682 | 584,025,092 |
| 2024-03-22 | 8.49 | 8.52 | 8.36 | 8.45 | -0.71% | 601,486 | 507,413,341 |
| 2024-03-21 | 8.48 | 8.52 | 8.44 | 8.51 | +0.35% | 514,892 | 437,233,084 |
| 2024-03-20 | 8.41 | 8.51 | 8.4 | 8.48 | +0.83% | 499,905 | 423,173,269 |
| 2024-03-19 | 8.49 | 8.58 | 8.4 | 8.41 | -1.18% | 649,032 | 550,033,446 |
| 2024-03-18 | 8.31 | 8.61 | 8.3 | 8.51 | +2.41% | 1,038,519 | 882,566,323 |
| 2024-03-15 | 8.31 | 8.32 | 8.19 | 8.31 | -0.48% | 638,406 | 527,307,604 |
| 2024-03-14 | 8.22 | 8.48 | 8.21 | 8.35 | +1.46% | 947,870 | 794,883,978 |
| 2024-03-13 | 8.39 | 8.41 | 8.19 | 8.23 | -2.02% | 869,373 | 718,396,623 |
| 2024-03-12 | 8.52 | 8.53 | 8.38 | 8.4 | -1.52% | 883,448 | 744,262,441 |
| 2024-03-11 | 8.5 | 8.58 | 8.46 | 8.53 | +0.71% | 617,813 | 525,609,127 |
| 2024-03-08 | 8.38 | 8.5 | 8.36 | 8.47 | +0.95% | 530,326 | 446,691,732 |
| 2024-03-07 | 8.42 | 8.55 | 8.39 | 8.39 | -0.36% | 752,918 | 637,708,512 |
| 2024-03-06 | 8.53 | 8.54 | 8.41 | 8.42 | -1.29% | 629,727 | 532,051,277 |
| 2024-03-05 | 8.41 | 8.56 | 8.37 | 8.53 | +1.31% | 872,833 | 741,519,048 |
| 2024-03-04 | 8.55 | 8.57 | 8.39 | 8.42 | -1.98% | 1,109,934 | 937,317,147 |
| 2024-03-01 | 8.65 | 8.7 | 8.53 | 8.59 | -1.04% | 932,349 | 802,157,157 |
| 2024-02-29 | 8.6 | 8.68 | 8.51 | 8.68 | +0.58% | 1,002,518 | 861,509,169 |
| 2024-02-28 | 8.5 | 8.83 | 8.49 | 8.63 | +1.17% | 1,702,789 | 1,477,585,635 |
| 2024-02-27 | 8.46 | 8.54 | 8.42 | 8.53 | +0.59% | 853,939 | 724,550,716 |
| 2024-02-26 | 8.72 | 8.72 | 8.46 | 8.48 | -3.09% | 1,255,885 | 1,075,274,942 |
| 2024-02-23 | 8.73 | 8.79 | 8.64 | 8.75 | -0.11% | 1,035,567 | 902,400,649 |
| 2024-02-22 | 8.64 | 8.77 | 8.62 | 8.76 | +0.34% | 1,013,867 | 881,367,403 |
| 2024-02-21 | 8.46 | 8.95 | 8.41 | 8.73 | +3.07% | 1,736,867 | 1,516,127,120 |
| 2024-02-20 | 8.45 | 8.5 | 8.4 | 8.47 | -0.47% | 986,291 | 833,004,700 |
| 2024-02-19 | 8.37 | 8.51 | 8.26 | 8.51 | +1.55% | 1,570,525 | 1,315,505,282 |
| 2024-02-08 | 8.41 | 8.5 | 8.26 | 8.38 | -0.12% | 1,253,653 | 1,046,484,367 |
| 2024-02-07 | 8.23 | 8.52 | 8.14 | 8.39 | +1.21% | 1,506,748 | 1,255,011,907 |
| 2024-02-06 | 7.96 | 8.38 | 7.84 | 8.29 | +3.63% | 1,538,558 | 1,252,410,100 |
| 2024-02-05 | 8.19 | 8.38 | 7.9 | 8 | -3.26% | 1,526,370 | 1,239,677,833 |
| 2024-02-02 | 8.2 | 8.57 | 8.08 | 8.27 | +0.12% | 1,911,104 | 1,591,985,065 |
| 2024-02-01 | 8.4 | 8.49 | 8.2 | 8.26 | -3.95% | 2,077,609 | 1,728,053,241 |
| 2024-01-31 | 8.68 | 8.87 | 8.51 | 8.6 | -2.38% | 1,760,566 | 1,527,876,204 |
| 2024-01-30 | 8.6 | 9.03 | 8.55 | 8.81 | +1.73% | 2,408,555 | 2,122,784,908 |
| 2024-01-29 | 8.43 | 9.29 | 8.35 | 8.66 | +2.36% | 3,372,774 | 2,968,869,130 |
| 2024-01-26 | 8.4 | 8.59 | 8.24 | 8.46 | +0.24% | 2,225,470 | 1,870,024,883 |
| 2024-01-25 | 7.89 | 8.5 | 7.82 | 8.44 | +8.48% | 2,893,286 | 2,372,550,512 |
| 2024-01-24 | 7.27 | 7.78 | 7.25 | 7.78 | +7.46% | 1,390,618 | 1,050,470,506 |
| 2024-01-23 | 7.23 | 7.27 | 7.15 | 7.24 | -0.14% | 438,910 | 316,910,566 |
| 2024-01-22 | 7.38 | 7.41 | 7.2 | 7.25 | -1.76% | 508,904 | 373,337,843 |
| 2024-01-19 | 7.33 | 7.43 | 7.31 | 7.38 | -0.14% | 346,232 | 255,380,179 |
| 2024-01-18 | 7.41 | 7.42 | 7.15 | 7.39 | -0.81% | 803,017 | 584,547,344 |
| 2024-01-17 | 7.55 | 7.57 | 7.45 | 7.45 | -1.32% | 343,783 | 258,685,628 |
| 2024-01-16 | 7.5 | 7.56 | 7.47 | 7.55 | +0.4% | 299,841 | 225,479,255 |
| 2024-01-15 | 7.47 | 7.55 | 7.44 | 7.52 | +0.27% | 246,960 | 185,356,521 |
| 2024-01-12 | 7.43 | 7.56 | 7.43 | 7.5 | +0.4% | 368,497 | 277,085,574 |
| 2024-01-11 | 7.48 | 7.49 | 7.35 | 7.47 | -0.13% | 417,676 | 309,961,765 |
| 2024-01-10 | 7.49 | 7.55 | 7.46 | 7.48 | -0.4% | 256,422 | 192,424,228 |
| 2024-01-09 | 7.46 | 7.55 | 7.43 | 7.51 | +0.4% | 352,950 | 264,378,330 |
| 2024-01-08 | 7.63 | 7.65 | 7.46 | 7.48 | -2.22% | 504,892 | 379,576,736 |
| 2024-01-05 | 7.59 | 7.76 | 7.51 | 7.65 | +0.79% | 702,955 | 539,245,237 |
| 2024-01-04 | 7.63 | 7.65 | 7.53 | 7.59 | -0.52% | 362,542 | 274,643,864 |
| 2024-01-03 | 7.57 | 7.64 | 7.56 | 7.63 | +0.66% | 348,116 | 264,711,030 |
| 2024-01-02 | 7.61 | 7.62 | 7.56 | 7.58 | -0.39% | 374,663 | 284,363,976 |
| 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：