股票概览
8.98
-1.97%
-0.18
9.18
开盘价
9.18
最高价
8.9
最低价
122,593
成交量
数据更新至: 2024-05-20
技术指标
8.84
MA5 (5日均线)
8.67
MA10 (10日均线)
8.28
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 | 9.18 | 9.18 | 8.9 | 8.98 | -1.97% | 122,593 | 110,429,099 |
| 2024-05-17 | 8.82 | 9.18 | 8.77 | 9.16 | +3.85% | 149,764 | 134,623,773 |
| 2024-05-16 | 8.61 | 8.95 | 8.61 | 8.82 | +2.44% | 102,487 | 90,659,765 |
| 2024-05-15 | 8.62 | 8.74 | 8.55 | 8.61 | -0.46% | 47,577 | 41,069,996 |
| 2024-05-14 | 8.56 | 8.73 | 8.5 | 8.65 | +0.58% | 68,977 | 59,383,121 |
| 2024-05-13 | 8.75 | 8.87 | 8.56 | 8.6 | -0.23% | 108,552 | 94,417,440 |
| 2024-05-10 | 8.43 | 8.65 | 8.39 | 8.62 | +2.62% | 77,289 | 66,073,520 |
| 2024-05-09 | 8.38 | 8.44 | 8.28 | 8.4 | +1.08% | 38,462 | 32,204,198 |
| 2024-05-08 | 8.5 | 8.51 | 8.28 | 8.31 | -3.03% | 64,212 | 53,867,544 |
| 2024-05-07 | 8.25 | 8.62 | 8.24 | 8.57 | +2.76% | 111,096 | 94,098,403 |
| 2024-05-06 | 8.37 | 8.45 | 8.3 | 8.34 | +1.46% | 119,280 | 99,830,001 |
| 2024-04-30 | 8.5 | 8.51 | 8.17 | 8.22 | -2.03% | 116,276 | 96,099,162 |
| 2024-04-29 | 7.79 | 8.39 | 7.78 | 8.39 | +9.96% | 122,605 | 100,765,494 |
| 2024-04-26 | 7.48 | 7.67 | 7.38 | 7.63 | +1.33% | 54,274 | 40,805,872 |
| 2024-04-25 | 7.44 | 7.59 | 7.41 | 7.53 | +1.35% | 38,042 | 28,621,359 |
| 2024-04-24 | 7.35 | 7.51 | 7.31 | 7.43 | +1.36% | 39,073 | 28,944,383 |
| 2024-04-23 | 7.53 | 7.56 | 7.31 | 7.33 | -2.91% | 76,415 | 56,414,004 |
| 2024-04-22 | 8.1 | 8.1 | 7.52 | 7.55 | -8.93% | 100,295 | 77,182,602 |
| 2024-04-19 | 8.2 | 8.34 | 8.13 | 8.29 | +0.85% | 38,473 | 31,787,538 |
| 2024-04-18 | 8.06 | 8.28 | 8.05 | 8.22 | +1.48% | 46,179 | 37,863,156 |
| 2024-04-17 | 7.8 | 8.1 | 7.8 | 8.1 | +4.52% | 36,498 | 29,118,464 |
| 2024-04-16 | 8.06 | 8.1 | 7.75 | 7.75 | -4.32% | 48,523 | 38,127,762 |
| 2024-04-15 | 8.02 | 8.17 | 7.93 | 8.1 | +1.12% | 31,642 | 25,519,993 |
| 2024-04-12 | 8.04 | 8.09 | 7.97 | 8.01 | -0.37% | 23,560 | 18,937,015 |
| 2024-04-11 | 8.05 | 8.16 | 7.96 | 8.04 | -0.37% | 28,100 | 22,672,763 |
| 2024-04-10 | 8.1 | 8.24 | 8.02 | 8.07 | -0.37% | 33,128 | 26,978,871 |
| 2024-04-09 | 8.02 | 8.14 | 8.02 | 8.1 | +0.87% | 20,864 | 16,873,925 |
| 2024-04-08 | 8.13 | 8.3 | 8.02 | 8.03 | -1.23% | 51,594 | 42,260,497 |
| 2024-04-03 | 7.92 | 8.15 | 7.87 | 8.13 | +2.65% | 42,027 | 33,785,639 |
| 2024-04-02 | 7.85 | 7.93 | 7.82 | 7.92 | +0.38% | 26,718 | 21,077,687 |
| 2024-04-01 | 7.85 | 7.95 | 7.82 | 7.89 | 0% | 29,564 | 23,236,745 |
| 2024-03-29 | 7.78 | 7.89 | 7.78 | 7.89 | +0.77% | 18,855 | 14,795,564 |
| 2024-03-28 | 7.82 | 7.88 | 7.77 | 7.83 | +0.13% | 19,378 | 15,177,132 |
| 2024-03-27 | 7.92 | 7.97 | 7.79 | 7.82 | -1.39% | 28,861 | 22,757,934 |
| 2024-03-26 | 7.78 | 7.97 | 7.77 | 7.93 | +1.41% | 36,946 | 29,080,263 |
| 2024-03-25 | 7.73 | 7.93 | 7.72 | 7.82 | +0.77% | 35,898 | 28,156,090 |
| 2024-03-22 | 7.84 | 7.91 | 7.76 | 7.76 | -1.52% | 35,192 | 27,507,665 |
| 2024-03-21 | 7.84 | 7.91 | 7.8 | 7.88 | +0.77% | 20,541 | 16,144,875 |
| 2024-03-20 | 7.77 | 7.82 | 7.71 | 7.82 | +1.16% | 22,221 | 17,257,864 |
| 2024-03-19 | 7.77 | 7.8 | 7.72 | 7.73 | -0.64% | 22,946 | 17,805,380 |
| 2024-03-18 | 7.77 | 7.8 | 7.7 | 7.78 | +0.26% | 22,090 | 17,090,984 |
| 2024-03-15 | 7.79 | 7.89 | 7.66 | 7.76 | -0.39% | 23,866 | 18,417,370 |
| 2024-03-14 | 7.61 | 7.83 | 7.59 | 7.79 | +2.37% | 45,775 | 35,487,034 |
| 2024-03-13 | 7.71 | 7.73 | 7.58 | 7.61 | -1.42% | 23,854 | 18,214,251 |
| 2024-03-12 | 7.57 | 7.76 | 7.52 | 7.72 | +1.85% | 30,395 | 23,204,783 |
| 2024-03-11 | 7.49 | 7.59 | 7.46 | 7.58 | +1.2% | 20,898 | 15,722,696 |
| 2024-03-08 | 7.45 | 7.51 | 7.41 | 7.49 | +0.27% | 16,730 | 12,479,110 |
| 2024-03-07 | 7.53 | 7.58 | 7.47 | 7.47 | -0.4% | 21,448 | 16,123,275 |
| 2024-03-06 | 7.45 | 7.57 | 7.43 | 7.5 | +0.54% | 20,944 | 15,691,071 |
| 2024-03-05 | 7.51 | 7.57 | 7.43 | 7.46 | -1.19% | 30,106 | 22,515,201 |
| 2024-03-04 | 7.59 | 7.66 | 7.47 | 7.55 | -1.44% | 32,906 | 24,785,957 |
| 2024-03-01 | 7.6 | 7.74 | 7.59 | 7.66 | +0.79% | 39,793 | 30,455,144 |
| 2024-02-29 | 7.44 | 7.62 | 7.42 | 7.6 | +0.93% | 38,386 | 28,975,266 |
| 2024-02-28 | 7.71 | 7.83 | 7.51 | 7.53 | -2.84% | 54,619 | 41,855,566 |
| 2024-02-27 | 7.62 | 7.75 | 7.58 | 7.75 | +1.31% | 28,046 | 21,549,493 |
| 2024-02-26 | 7.59 | 7.74 | 7.51 | 7.65 | +0.79% | 44,154 | 33,649,470 |
| 2024-02-23 | 7.54 | 7.63 | 7.47 | 7.59 | +0.66% | 36,964 | 27,860,108 |
| 2024-02-22 | 7.52 | 7.61 | 7.46 | 7.54 | +0.27% | 31,216 | 23,504,413 |
| 2024-02-21 | 7.37 | 7.69 | 7.31 | 7.52 | +1.35% | 50,342 | 37,963,931 |
| 2024-02-20 | 7.2 | 7.44 | 7.19 | 7.42 | +1.5% | 38,119 | 28,008,588 |
| 2024-02-19 | 7.26 | 7.34 | 7.13 | 7.31 | +0.69% | 66,081 | 47,864,086 |
| 2024-02-08 | 6.99 | 7.28 | 6.73 | 7.26 | +4.46% | 93,417 | 65,365,914 |
| 2024-02-07 | 7.03 | 7.12 | 6.79 | 6.95 | -1.14% | 85,973 | 59,965,292 |
| 2024-02-06 | 6.79 | 7.14 | 6.46 | 7.03 | +2.03% | 76,973 | 51,982,266 |
| 2024-02-05 | 7.48 | 7.48 | 6.77 | 6.89 | -7.02% | 80,828 | 56,536,800 |
| 2024-02-02 | 7.57 | 7.84 | 7.22 | 7.41 | -2.24% | 67,784 | 50,938,117 |
| 2024-02-01 | 7.7 | 7.87 | 7.49 | 7.58 | -2.57% | 63,211 | 48,158,031 |
| 2024-01-31 | 7.97 | 8.05 | 7.73 | 7.78 | -2.87% | 68,043 | 53,371,175 |
| 2024-01-30 | 8.1 | 8.28 | 8.01 | 8.01 | -1.48% | 47,827 | 38,880,689 |
| 2024-01-29 | 8.3 | 8.39 | 8.11 | 8.13 | -1.81% | 65,349 | 53,738,609 |
| 2024-01-26 | 8.06 | 8.43 | 7.98 | 8.28 | +3.37% | 129,204 | 107,053,762 |
| 2024-01-25 | 7.77 | 8.05 | 7.77 | 8.01 | +3.35% | 63,343 | 50,233,383 |
| 2024-01-24 | 7.53 | 7.75 | 7.47 | 7.75 | +3.61% | 48,378 | 36,947,639 |
| 2024-01-23 | 7.31 | 7.54 | 7.2 | 7.48 | +2.47% | 35,973 | 26,500,703 |
| 2024-01-22 | 7.63 | 7.73 | 7.25 | 7.3 | -4.45% | 42,547 | 31,920,747 |
| 2024-01-19 | 7.58 | 7.72 | 7.51 | 7.64 | +0.53% | 25,273 | 19,294,754 |
| 2024-01-18 | 7.76 | 7.77 | 7.44 | 7.6 | -2.44% | 47,322 | 35,766,312 |
| 2024-01-17 | 7.89 | 7.9 | 7.77 | 7.79 | -1.02% | 23,999 | 18,815,691 |
| 2024-01-16 | 7.9 | 7.96 | 7.79 | 7.87 | -0.13% | 29,459 | 23,176,572 |
| 2024-01-15 | 7.83 | 7.91 | 7.77 | 7.88 | +1.03% | 31,667 | 24,884,205 |
| 2024-01-12 | 7.73 | 7.89 | 7.7 | 7.8 | +0.39% | 34,710 | 27,204,710 |
| 2024-01-11 | 7.68 | 7.78 | 7.6 | 7.77 | +1.57% | 25,426 | 19,581,326 |
| 2024-01-10 | 7.62 | 7.7 | 7.57 | 7.65 | 0% | 19,821 | 15,158,073 |
| 2024-01-09 | 7.59 | 7.69 | 7.53 | 7.65 | +0.79% | 36,979 | 28,140,185 |
| 2024-01-08 | 7.7 | 7.75 | 7.58 | 7.59 | -1.43% | 36,416 | 27,888,863 |
| 2024-01-05 | 7.66 | 7.78 | 7.63 | 7.7 | +0.65% | 47,266 | 36,518,527 |
| 2024-01-04 | 7.7 | 7.71 | 7.64 | 7.65 | -0.65% | 33,623 | 25,801,433 |
| 2024-01-03 | 7.67 | 7.73 | 7.65 | 7.7 | +0.52% | 30,880 | 23,786,456 |
| 2024-01-02 | 7.73 | 7.74 | 7.66 | 7.66 | -0.65% | 44,004 | 33,805,258 |
| 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：