股票概览
8.91
+0.45%
+0.04
8.88
开盘价
9.02
最高价
8.86
最低价
65,780
成交量
数据更新至: 2024-05-20
技术指标
9.01
MA5 (5日均线)
9.13
MA10 (10日均线)
8.94
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 | 8.88 | 9.02 | 8.86 | 8.91 | +0.45% | 65,780 | 58,816,370 |
| 2024-05-17 | 8.88 | 8.93 | 8.79 | 8.87 | -1% | 57,293 | 50,695,210 |
| 2024-05-16 | 9.05 | 9.11 | 8.95 | 8.96 | -0.88% | 50,588 | 45,668,176 |
| 2024-05-15 | 9.24 | 9.29 | 9.02 | 9.04 | -2.48% | 77,696 | 70,947,138 |
| 2024-05-14 | 9.17 | 9.4 | 9.17 | 9.27 | +0.32% | 74,146 | 69,010,080 |
| 2024-05-13 | 9.3 | 9.39 | 9.14 | 9.24 | -1.18% | 78,962 | 73,382,861 |
| 2024-05-10 | 9.34 | 9.44 | 9.18 | 9.35 | +0.54% | 94,151 | 87,641,368 |
| 2024-05-09 | 9.1 | 9.38 | 9.08 | 9.3 | +1.86% | 68,273 | 63,443,061 |
| 2024-05-08 | 9.19 | 9.4 | 9.12 | 9.13 | -0.54% | 80,170 | 74,081,686 |
| 2024-05-07 | 9.14 | 9.19 | 9.07 | 9.18 | +0.33% | 47,155 | 43,138,355 |
| 2024-05-06 | 9.24 | 9.25 | 9.11 | 9.15 | +0.99% | 57,693 | 52,991,697 |
| 2024-04-30 | 9.08 | 9.19 | 8.97 | 9.06 | -0.88% | 50,394 | 45,579,298 |
| 2024-04-29 | 8.82 | 9.16 | 8.82 | 9.14 | +3.16% | 66,810 | 60,515,564 |
| 2024-04-26 | 8.69 | 8.9 | 8.58 | 8.86 | +3.14% | 70,963 | 62,284,610 |
| 2024-04-25 | 8.63 | 8.73 | 8.56 | 8.59 | -0.81% | 43,987 | 37,977,079 |
| 2024-04-24 | 8.53 | 8.67 | 8.52 | 8.66 | +1.52% | 46,410 | 40,010,078 |
| 2024-04-23 | 8.53 | 8.65 | 8.45 | 8.53 | +0.83% | 40,966 | 35,027,855 |
| 2024-04-22 | 8.45 | 8.63 | 8.33 | 8.46 | -0.12% | 42,374 | 35,981,146 |
| 2024-04-19 | 8.56 | 8.64 | 8.44 | 8.47 | -1.74% | 41,541 | 35,327,889 |
| 2024-04-18 | 8.76 | 8.76 | 8.54 | 8.62 | -1.15% | 47,451 | 41,059,038 |
| 2024-04-17 | 8.31 | 8.73 | 8.27 | 8.72 | +5.7% | 63,667 | 54,638,868 |
| 2024-04-16 | 8.67 | 8.71 | 8.21 | 8.25 | -5.5% | 71,897 | 60,242,091 |
| 2024-04-15 | 8.93 | 9.1 | 8.58 | 8.73 | -2.35% | 66,383 | 58,391,948 |
| 2024-04-12 | 9.17 | 9.21 | 8.93 | 8.94 | -2.51% | 50,835 | 45,951,852 |
| 2024-04-11 | 9.01 | 9.27 | 8.96 | 9.17 | +1.1% | 48,728 | 44,655,087 |
| 2024-04-10 | 9.3 | 9.32 | 9.01 | 9.07 | -2.47% | 50,771 | 46,272,562 |
| 2024-04-09 | 9.01 | 9.32 | 9.01 | 9.3 | +3.22% | 62,769 | 57,863,229 |
| 2024-04-08 | 9.32 | 9.32 | 8.98 | 9.01 | -3.64% | 66,889 | 60,890,717 |
| 2024-04-03 | 9.54 | 9.55 | 9.26 | 9.35 | -1.79% | 51,995 | 48,635,888 |
| 2024-04-02 | 9.65 | 9.66 | 9.44 | 9.52 | -1.04% | 56,752 | 53,982,825 |
| 2024-04-01 | 9.51 | 9.62 | 9.44 | 9.62 | +2.01% | 59,150 | 56,545,335 |
| 2024-03-29 | 9.46 | 9.56 | 9.32 | 9.43 | 0% | 56,565 | 53,146,958 |
| 2024-03-28 | 9.39 | 9.64 | 9.33 | 9.43 | +1.4% | 55,906 | 53,094,805 |
| 2024-03-27 | 9.64 | 9.73 | 9.3 | 9.3 | -3.93% | 51,089 | 48,625,227 |
| 2024-03-26 | 9.56 | 9.73 | 9.45 | 9.68 | +0.62% | 50,437 | 48,472,184 |
| 2024-03-25 | 9.92 | 9.94 | 9.61 | 9.62 | -2.83% | 47,487 | 46,396,284 |
| 2024-03-22 | 10.09 | 10.13 | 9.84 | 9.9 | -1.98% | 62,130 | 61,758,965 |
| 2024-03-21 | 10.28 | 10.28 | 10 | 10.1 | -0.79% | 53,489 | 54,017,192 |
| 2024-03-20 | 10.1 | 10.18 | 10.09 | 10.18 | +0.89% | 45,723 | 46,378,824 |
| 2024-03-19 | 10.26 | 10.35 | 10.06 | 10.09 | -1.94% | 77,036 | 78,350,814 |
| 2024-03-18 | 10.1 | 10.29 | 10.07 | 10.29 | +2.39% | 82,323 | 83,825,819 |
| 2024-03-15 | 9.9 | 10.05 | 9.87 | 10.05 | +0.9% | 49,283 | 49,125,294 |
| 2024-03-14 | 10.09 | 10.12 | 9.84 | 9.96 | -1.19% | 68,460 | 68,340,589 |
| 2024-03-13 | 9.98 | 10.13 | 9.93 | 10.08 | +0.4% | 62,271 | 62,578,730 |
| 2024-03-12 | 10.09 | 10.12 | 9.91 | 10.04 | -0.79% | 95,614 | 95,663,743 |
| 2024-03-11 | 9.8 | 10.31 | 9.73 | 10.12 | +4.76% | 173,667 | 174,898,389 |
| 2024-03-08 | 9.57 | 9.71 | 9.47 | 9.66 | +1.58% | 49,081 | 47,221,100 |
| 2024-03-07 | 9.76 | 9.83 | 9.5 | 9.51 | -2.26% | 53,521 | 51,561,335 |
| 2024-03-06 | 9.54 | 9.94 | 9.45 | 9.73 | +1.99% | 60,683 | 58,801,618 |
| 2024-03-05 | 9.66 | 9.68 | 9.44 | 9.54 | -1.65% | 49,799 | 47,578,255 |
| 2024-03-04 | 9.7 | 9.83 | 9.51 | 9.7 | -0.21% | 55,406 | 53,582,833 |
| 2024-03-01 | 9.63 | 9.77 | 9.53 | 9.72 | +0.83% | 70,903 | 68,492,333 |
| 2024-02-29 | 9.38 | 9.66 | 9.22 | 9.64 | +2.66% | 73,923 | 70,615,054 |
| 2024-02-28 | 9.96 | 10.26 | 9.38 | 9.39 | -5.44% | 100,806 | 99,465,737 |
| 2024-02-27 | 9.7 | 9.94 | 9.56 | 9.93 | +2.27% | 57,248 | 56,022,289 |
| 2024-02-26 | 9.61 | 9.96 | 9.53 | 9.71 | +1.78% | 88,191 | 85,892,209 |
| 2024-02-23 | 9.37 | 9.58 | 9.34 | 9.54 | +2.47% | 70,237 | 66,377,073 |
| 2024-02-22 | 9.19 | 9.4 | 9.13 | 9.31 | +1.31% | 76,242 | 70,777,878 |
| 2024-02-21 | 8.86 | 9.46 | 8.78 | 9.19 | +2.91% | 102,199 | 94,183,870 |
| 2024-02-20 | 9 | 9 | 8.75 | 8.93 | -1.33% | 66,834 | 59,050,921 |
| 2024-02-19 | 9.01 | 9.25 | 8.71 | 9.05 | +1.69% | 149,417 | 133,772,509 |
| 2024-02-08 | 8.06 | 8.9 | 8.06 | 8.9 | +10.01% | 68,403 | 59,373,343 |
| 2024-02-07 | 7.7 | 8.18 | 7.6 | 8.09 | +5.75% | 111,515 | 89,327,333 |
| 2024-02-06 | 7.01 | 7.88 | 6.82 | 7.65 | +1.73% | 112,888 | 82,801,428 |
| 2024-02-05 | 8.24 | 8.24 | 7.52 | 7.52 | -9.94% | 117,280 | 89,939,592 |
| 2024-02-02 | 8.95 | 9.05 | 8.06 | 8.35 | -6.81% | 93,655 | 79,735,951 |
| 2024-02-01 | 9 | 9.2 | 8.81 | 8.96 | -0.44% | 51,766 | 46,565,531 |
| 2024-01-31 | 9.4 | 9.66 | 8.96 | 9 | -4.56% | 60,106 | 55,622,151 |
| 2024-01-30 | 9.79 | 9.79 | 9.4 | 9.43 | -3.48% | 46,693 | 44,808,824 |
| 2024-01-29 | 10.2 | 10.3 | 9.75 | 9.77 | -4.4% | 55,217 | 54,793,961 |
| 2024-01-26 | 10.43 | 10.47 | 10.15 | 10.22 | -2.2% | 54,487 | 56,135,149 |
| 2024-01-25 | 10.12 | 10.45 | 10 | 10.45 | +3.16% | 62,313 | 63,942,515 |
| 2024-01-24 | 10.11 | 10.24 | 9.7 | 10.13 | +0.5% | 58,347 | 58,301,748 |
| 2024-01-23 | 9.92 | 10.14 | 9.7 | 10.08 | +1.51% | 64,052 | 63,943,633 |
| 2024-01-22 | 10.67 | 10.67 | 9.84 | 9.93 | -7.2% | 69,017 | 70,661,118 |
| 2024-01-19 | 11 | 11.03 | 10.67 | 10.7 | -2.28% | 54,511 | 58,984,570 |
| 2024-01-18 | 10.8 | 11.01 | 10.56 | 10.95 | +0.64% | 73,593 | 79,546,609 |
| 2024-01-17 | 11.26 | 11.29 | 10.87 | 10.88 | -3.72% | 52,434 | 57,934,682 |
| 2024-01-16 | 11.2 | 11.43 | 11.08 | 11.3 | +0.18% | 60,525 | 67,950,534 |
| 2024-01-15 | 11.3 | 11.38 | 11.15 | 11.28 | -0.53% | 45,375 | 51,172,761 |
| 2024-01-12 | 11.5 | 11.55 | 11.22 | 11.34 | +0.09% | 67,512 | 76,977,056 |
| 2024-01-11 | 11.07 | 11.34 | 11.03 | 11.33 | +2.16% | 75,322 | 84,680,167 |
| 2024-01-10 | 11 | 11.27 | 10.82 | 11.09 | +0.54% | 55,819 | 61,977,087 |
| 2024-01-09 | 10.91 | 11.25 | 10.81 | 11.03 | +1.38% | 65,708 | 72,495,325 |
| 2024-01-08 | 11.15 | 11.23 | 10.87 | 10.88 | -2.33% | 57,337 | 63,190,138 |
| 2024-01-05 | 11.36 | 11.51 | 11.06 | 11.14 | -1.94% | 61,715 | 69,636,289 |
| 2024-01-04 | 11.41 | 11.44 | 11.29 | 11.36 | -0.44% | 53,923 | 61,258,545 |
| 2024-01-03 | 11.41 | 11.51 | 11.29 | 11.41 | -0.44% | 66,726 | 76,082,307 |
| 2024-01-02 | 11.59 | 11.61 | 11.41 | 11.46 | -1.04% | 75,880 | 87,240,404 |
| 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：