股票概览
9
-2.91%
-0.27
8.99
开盘价
9.09
最高价
8.7
最低价
200,592
成交量
数据更新至: 2024-05-20
技术指标
9.16
MA5 (5日均线)
8.95
MA10 (10日均线)
8.75
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 | 8.99 | 9.09 | 8.7 | 9 | -2.91% | 200,592 | 178,848,623 |
| 2024-05-17 | 9.26 | 9.52 | 9.15 | 9.27 | +1.09% | 220,165 | 205,154,938 |
| 2024-05-16 | 9.05 | 9.33 | 8.92 | 9.17 | +0.44% | 224,842 | 206,082,227 |
| 2024-05-15 | 9.25 | 9.59 | 9.09 | 9.13 | -1.3% | 306,008 | 285,134,418 |
| 2024-05-14 | 8.98 | 9.35 | 8.94 | 9.25 | +3.58% | 273,232 | 250,340,478 |
| 2024-05-13 | 8.65 | 9.1 | 8.52 | 8.93 | +3.36% | 197,681 | 175,007,556 |
| 2024-05-10 | 8.75 | 8.8 | 8.56 | 8.64 | -1.03% | 67,620 | 58,409,010 |
| 2024-05-09 | 8.6 | 8.77 | 8.6 | 8.73 | +1.39% | 52,722 | 45,878,567 |
| 2024-05-08 | 8.8 | 8.8 | 8.59 | 8.61 | -2.16% | 69,029 | 59,795,121 |
| 2024-05-07 | 8.9 | 8.98 | 8.75 | 8.8 | -1.23% | 82,568 | 72,921,451 |
| 2024-05-06 | 8.78 | 9 | 8.72 | 8.91 | +2.89% | 120,378 | 106,867,384 |
| 2024-04-30 | 8.68 | 8.71 | 8.51 | 8.66 | -0.23% | 94,495 | 81,310,542 |
| 2024-04-29 | 8.4 | 8.75 | 8.4 | 8.68 | +3.33% | 106,567 | 91,727,079 |
| 2024-04-26 | 8.21 | 8.51 | 8.2 | 8.4 | +1.69% | 117,799 | 98,993,521 |
| 2024-04-25 | 8.26 | 8.35 | 8.04 | 8.26 | -1.67% | 134,606 | 110,314,681 |
| 2024-04-24 | 8.29 | 8.45 | 8 | 8.4 | -0.24% | 137,500 | 113,383,500 |
| 2024-04-23 | 8.44 | 8.61 | 8.35 | 8.42 | -0.71% | 87,222 | 73,627,906 |
| 2024-04-22 | 8.65 | 8.69 | 8.43 | 8.48 | -1.62% | 75,245 | 64,241,140 |
| 2024-04-19 | 8.68 | 8.8 | 8.61 | 8.62 | -1.03% | 61,665 | 53,542,988 |
| 2024-04-18 | 8.85 | 8.85 | 8.63 | 8.71 | -1.58% | 76,102 | 66,619,807 |
| 2024-04-17 | 8.57 | 8.88 | 8.57 | 8.85 | +3.27% | 118,004 | 103,858,743 |
| 2024-04-16 | 8.76 | 8.88 | 8.5 | 8.57 | -2.5% | 128,200 | 110,781,405 |
| 2024-04-15 | 8.65 | 8.85 | 8.56 | 8.79 | +1.85% | 108,490 | 94,677,265 |
| 2024-04-12 | 8.6 | 8.8 | 8.55 | 8.63 | -0.23% | 78,227 | 67,709,354 |
| 2024-04-11 | 8.26 | 8.74 | 8.25 | 8.65 | +3.97% | 123,533 | 105,918,417 |
| 2024-04-10 | 8.46 | 8.48 | 8.25 | 8.32 | -2% | 73,272 | 61,176,998 |
| 2024-04-09 | 8.5 | 8.55 | 8.43 | 8.49 | +0.12% | 59,126 | 50,206,032 |
| 2024-04-08 | 8.65 | 8.65 | 8.45 | 8.48 | -1.97% | 95,758 | 81,759,188 |
| 2024-04-03 | 8.67 | 8.73 | 8.57 | 8.65 | -0.92% | 69,308 | 59,759,220 |
| 2024-04-02 | 8.85 | 8.88 | 8.65 | 8.73 | -1.69% | 80,717 | 70,353,365 |
| 2024-04-01 | 8.78 | 8.89 | 8.72 | 8.88 | +1.6% | 86,559 | 76,365,141 |
| 2024-03-29 | 8.83 | 8.88 | 8.68 | 8.74 | -1.69% | 89,743 | 78,355,970 |
| 2024-03-28 | 8.65 | 8.97 | 8.65 | 8.89 | +2.3% | 102,277 | 90,457,678 |
| 2024-03-27 | 8.83 | 8.92 | 8.66 | 8.69 | -1.59% | 100,887 | 88,298,191 |
| 2024-03-26 | 8.88 | 8.96 | 8.72 | 8.83 | -0.56% | 136,547 | 120,616,289 |
| 2024-03-25 | 9.24 | 9.3 | 8.85 | 8.88 | -3.9% | 163,985 | 148,620,852 |
| 2024-03-22 | 9.09 | 9.33 | 9.04 | 9.24 | +1.2% | 213,023 | 196,494,729 |
| 2024-03-21 | 9.25 | 9.37 | 9.11 | 9.13 | -0.98% | 153,867 | 141,689,900 |
| 2024-03-20 | 8.91 | 9.34 | 8.89 | 9.22 | +2.79% | 250,672 | 229,689,158 |
| 2024-03-19 | 9.15 | 9.3 | 8.96 | 8.97 | -1.97% | 157,039 | 143,027,743 |
| 2024-03-18 | 9.1 | 9.24 | 9.06 | 9.15 | +0.77% | 106,968 | 97,806,644 |
| 2024-03-15 | 9.05 | 9.14 | 8.95 | 9.08 | +0.44% | 103,957 | 93,803,388 |
| 2024-03-14 | 9.26 | 9.33 | 8.97 | 9.04 | -3.52% | 157,681 | 143,550,919 |
| 2024-03-13 | 9.31 | 9.55 | 9.18 | 9.37 | -0.21% | 235,155 | 219,515,389 |
| 2024-03-12 | 9.54 | 9.82 | 9.23 | 9.39 | -1.16% | 432,142 | 410,387,023 |
| 2024-03-11 | 9 | 9.56 | 8.89 | 9.5 | +4.74% | 379,716 | 352,358,003 |
| 2024-03-08 | 8.6 | 9.14 | 8.59 | 9.07 | +5.34% | 359,033 | 321,951,216 |
| 2024-03-07 | 8.52 | 8.85 | 8.5 | 8.61 | +1.06% | 255,617 | 221,342,943 |
| 2024-03-06 | 8.38 | 8.63 | 8.37 | 8.52 | +0.95% | 220,615 | 187,393,057 |
| 2024-03-05 | 8.21 | 8.52 | 8.14 | 8.44 | +2.55% | 334,866 | 279,910,845 |
| 2024-03-04 | 8.13 | 8.26 | 8.02 | 8.23 | +1.35% | 306,169 | 249,372,202 |
| 2024-03-01 | 8.25 | 8.31 | 7.94 | 8.12 | -3.45% | 487,597 | 394,640,328 |
| 2024-02-29 | 8.27 | 8.44 | 8.04 | 8.41 | -3.67% | 720,864 | 595,571,894 |
| 2024-02-28 | 8.92 | 8.92 | 8.69 | 8.73 | +7.64% | 747,114 | 664,803,213 |
| 2024-02-27 | 8.02 | 8.12 | 7.96 | 8.11 | +0.75% | 107,278 | 86,516,367 |
| 2024-02-26 | 7.95 | 8.09 | 7.9 | 8.05 | +0.75% | 128,604 | 103,122,992 |
| 2024-02-23 | 7.83 | 8.01 | 7.75 | 7.99 | +2.04% | 148,329 | 117,173,234 |
| 2024-02-22 | 7.67 | 7.87 | 7.66 | 7.83 | +1.69% | 114,168 | 88,823,162 |
| 2024-02-21 | 7.58 | 7.87 | 7.56 | 7.7 | +0.26% | 134,157 | 103,853,241 |
| 2024-02-20 | 7.59 | 7.72 | 7.48 | 7.68 | +0.79% | 137,914 | 105,305,421 |
| 2024-02-19 | 7.58 | 7.71 | 7.47 | 7.62 | +2.42% | 145,342 | 110,484,737 |
| 2024-02-08 | 7.32 | 7.59 | 7.25 | 7.44 | +1.92% | 165,141 | 123,633,892 |
| 2024-02-07 | 7.06 | 7.41 | 6.99 | 7.3 | +2.24% | 159,671 | 116,253,681 |
| 2024-02-06 | 6.7 | 7.14 | 6.55 | 7.14 | +5.62% | 186,724 | 128,273,625 |
| 2024-02-05 | 6.94 | 7 | 6.68 | 6.76 | -3.43% | 199,898 | 135,812,063 |
| 2024-02-02 | 7.09 | 7.3 | 6.88 | 7 | -1.27% | 176,822 | 125,913,762 |
| 2024-02-01 | 7.29 | 7.35 | 7.02 | 7.09 | -2.88% | 134,828 | 96,410,865 |
| 2024-01-31 | 7.29 | 7.53 | 7.25 | 7.3 | 0% | 166,507 | 123,189,687 |
| 2024-01-30 | 7.57 | 7.58 | 7.3 | 7.3 | -3.57% | 105,023 | 78,067,853 |
| 2024-01-29 | 7.68 | 7.73 | 7.5 | 7.57 | -0.92% | 188,953 | 143,624,528 |
| 2024-01-26 | 7.64 | 7.75 | 7.54 | 7.64 | 0% | 126,694 | 96,935,607 |
| 2024-01-25 | 7.23 | 7.68 | 7.21 | 7.64 | +5.67% | 242,850 | 182,003,310 |
| 2024-01-24 | 7.19 | 7.24 | 7 | 7.23 | +0.7% | 88,556 | 63,312,869 |
| 2024-01-23 | 7.01 | 7.24 | 6.99 | 7.18 | +2.43% | 92,632 | 66,016,581 |
| 2024-01-22 | 7.36 | 7.37 | 6.97 | 7.01 | -5.14% | 173,586 | 123,962,961 |
| 2024-01-19 | 7.32 | 7.58 | 7.28 | 7.39 | +0.96% | 132,610 | 98,705,637 |
| 2024-01-18 | 7.29 | 7.32 | 7.13 | 7.32 | +0.69% | 115,127 | 82,987,274 |
| 2024-01-17 | 7.36 | 7.41 | 7.27 | 7.27 | -1.49% | 90,106 | 66,140,701 |
| 2024-01-16 | 7.41 | 7.43 | 7.31 | 7.38 | -0.81% | 112,606 | 82,935,385 |
| 2024-01-15 | 7.42 | 7.52 | 7.38 | 7.44 | +0.13% | 72,825 | 54,228,346 |
| 2024-01-12 | 7.51 | 7.55 | 7.43 | 7.43 | -1.59% | 99,192 | 74,147,019 |
| 2024-01-11 | 7.43 | 7.6 | 7.42 | 7.55 | +1.34% | 81,520 | 61,512,731 |
| 2024-01-10 | 7.61 | 7.61 | 7.44 | 7.45 | -2.36% | 97,400 | 73,048,025 |
| 2024-01-09 | 7.64 | 7.72 | 7.58 | 7.63 | -0.26% | 83,947 | 64,099,707 |
| 2024-01-08 | 7.7 | 7.75 | 7.62 | 7.65 | -0.91% | 78,063 | 59,905,759 |
| 2024-01-05 | 7.87 | 7.88 | 7.66 | 7.72 | -2.03% | 135,236 | 105,057,495 |
| 2024-01-04 | 7.78 | 7.92 | 7.68 | 7.88 | +1.03% | 141,715 | 110,943,048 |
| 2024-01-03 | 7.66 | 7.86 | 7.62 | 7.8 | +1.17% | 149,405 | 116,286,049 |
| 2024-01-02 | 7.68 | 7.83 | 7.66 | 7.71 | +0.92% | 160,272 | 123,846,377 |
| 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：