股票概览
8.77
-1.13%
-0.1
8.85
开盘价
8.92
最高价
8.76
最低价
55,661
成交量
数据更新至: 2024-05-20
技术指标
8.99
MA5 (5日均线)
9.00
MA10 (10日均线)
8.82
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 | 8.85 | 8.92 | 8.76 | 8.77 | -1.13% | 55,661 | 49,069,617 |
| 2024-05-17 | 8.93 | 9 | 8.75 | 8.87 | -1.22% | 69,979 | 61,872,570 |
| 2024-05-16 | 8.96 | 9.09 | 8.8 | 8.98 | +0.22% | 69,337 | 62,095,903 |
| 2024-05-15 | 9.33 | 9.35 | 8.93 | 8.96 | -4.27% | 121,631 | 110,386,343 |
| 2024-05-14 | 8.85 | 9.45 | 8.83 | 9.36 | +4.35% | 199,038 | 183,339,983 |
| 2024-05-13 | 8.75 | 9.48 | 8.6 | 8.97 | +1.36% | 138,227 | 124,888,027 |
| 2024-05-10 | 9.13 | 9.21 | 8.82 | 8.85 | -3.07% | 80,554 | 72,049,803 |
| 2024-05-09 | 9.02 | 9.27 | 8.99 | 9.13 | +1.56% | 72,636 | 66,538,656 |
| 2024-05-08 | 9.03 | 9.18 | 8.93 | 8.99 | -1.1% | 79,803 | 72,157,499 |
| 2024-05-07 | 9.08 | 9.14 | 9.03 | 9.09 | -0.11% | 60,468 | 54,950,344 |
| 2024-05-06 | 9.04 | 9.22 | 8.98 | 9.1 | +2.59% | 80,767 | 73,338,265 |
| 2024-04-30 | 8.88 | 9.02 | 8.78 | 8.87 | -0.89% | 69,792 | 62,063,769 |
| 2024-04-29 | 8.65 | 8.98 | 8.63 | 8.95 | +2.87% | 71,740 | 63,793,845 |
| 2024-04-26 | 8.5 | 8.74 | 8.45 | 8.7 | +1.99% | 68,509 | 59,119,873 |
| 2024-04-25 | 8.63 | 8.98 | 8.53 | 8.53 | +0.47% | 88,130 | 76,737,115 |
| 2024-04-24 | 8.46 | 8.51 | 8.36 | 8.49 | +0.12% | 51,638 | 43,599,795 |
| 2024-04-23 | 8.22 | 8.51 | 8.14 | 8.48 | +3.54% | 81,936 | 68,571,330 |
| 2024-04-22 | 8.27 | 8.44 | 8.16 | 8.19 | -4.1% | 87,728 | 72,420,593 |
| 2024-04-19 | 8.62 | 8.67 | 8.42 | 8.54 | -1.16% | 54,658 | 46,542,917 |
| 2024-04-18 | 8.8 | 8.82 | 8.62 | 8.64 | -1.93% | 72,136 | 62,771,315 |
| 2024-04-17 | 8.38 | 8.82 | 8.37 | 8.81 | +8.1% | 109,072 | 94,410,844 |
| 2024-04-16 | 8.76 | 8.76 | 8.12 | 8.15 | -8.22% | 129,323 | 107,673,796 |
| 2024-04-15 | 9.45 | 9.55 | 8.6 | 8.88 | -4.82% | 125,519 | 112,410,792 |
| 2024-04-12 | 9.32 | 9.59 | 9.28 | 9.33 | +0.21% | 69,367 | 65,347,686 |
| 2024-04-11 | 9.27 | 9.46 | 9.25 | 9.31 | -0.85% | 68,110 | 63,759,066 |
| 2024-04-10 | 9.61 | 9.61 | 9.29 | 9.39 | -2.59% | 80,809 | 76,166,908 |
| 2024-04-09 | 9.36 | 9.65 | 9.36 | 9.64 | +3.1% | 83,462 | 79,592,326 |
| 2024-04-08 | 9.88 | 9.88 | 9.33 | 9.35 | -5.36% | 142,700 | 135,369,279 |
| 2024-04-03 | 10.14 | 10.17 | 9.88 | 9.88 | -2.95% | 121,460 | 121,165,605 |
| 2024-04-02 | 10.31 | 10.37 | 10.11 | 10.18 | -1.36% | 105,114 | 107,141,577 |
| 2024-04-01 | 10.17 | 10.35 | 10.1 | 10.32 | +2.08% | 134,521 | 137,862,555 |
| 2024-03-29 | 10.12 | 10.23 | 9.97 | 10.11 | -0.98% | 121,622 | 122,559,508 |
| 2024-03-28 | 10.15 | 10.28 | 9.75 | 10.21 | +0.39% | 191,066 | 192,706,497 |
| 2024-03-27 | 10.12 | 10.49 | 10.03 | 10.17 | 0% | 222,054 | 228,888,645 |
| 2024-03-26 | 9.95 | 10.3 | 9.92 | 10.17 | +1.9% | 154,257 | 155,533,505 |
| 2024-03-25 | 10.3 | 10.66 | 9.97 | 9.98 | -3.57% | 227,652 | 235,456,243 |
| 2024-03-22 | 10.49 | 10.68 | 10.2 | 10.35 | -2.17% | 238,914 | 248,593,791 |
| 2024-03-21 | 10.25 | 11.2 | 10.09 | 10.58 | +3.22% | 377,171 | 401,803,713 |
| 2024-03-20 | 10.3 | 10.34 | 10.13 | 10.25 | -1.16% | 156,713 | 160,175,868 |
| 2024-03-19 | 10.12 | 10.48 | 10.05 | 10.37 | +2.57% | 254,418 | 261,951,151 |
| 2024-03-18 | 9.99 | 10.13 | 9.86 | 10.11 | +1.1% | 164,066 | 164,319,193 |
| 2024-03-15 | 9.94 | 10.13 | 9.85 | 10 | +0.6% | 140,219 | 139,945,215 |
| 2024-03-14 | 10.18 | 10.43 | 9.76 | 9.94 | -1% | 228,054 | 229,230,631 |
| 2024-03-13 | 10.08 | 10.32 | 9.99 | 10.04 | -2.81% | 324,954 | 328,702,979 |
| 2024-03-12 | 9.72 | 10.77 | 9.68 | 10.33 | +5.52% | 514,737 | 541,198,952 |
| 2024-03-11 | 9.38 | 9.85 | 9.37 | 9.79 | +3.27% | 209,362 | 201,355,832 |
| 2024-03-08 | 9.2 | 9.53 | 9.2 | 9.48 | +2.93% | 134,793 | 126,756,742 |
| 2024-03-07 | 9.4 | 9.56 | 9.17 | 9.21 | -1.92% | 111,290 | 104,021,650 |
| 2024-03-06 | 9.42 | 9.58 | 9.23 | 9.39 | -0.95% | 118,574 | 111,323,935 |
| 2024-03-05 | 9.74 | 9.74 | 9.42 | 9.48 | -3.76% | 167,828 | 160,043,554 |
| 2024-03-04 | 9.53 | 9.89 | 9.4 | 9.85 | +3.58% | 220,937 | 214,469,033 |
| 2024-03-01 | 9.22 | 9.66 | 9.16 | 9.51 | +3.37% | 160,914 | 151,336,192 |
| 2024-02-29 | 8.65 | 9.25 | 8.62 | 9.2 | +3.84% | 174,288 | 158,045,631 |
| 2024-02-28 | 9.88 | 10.09 | 8.85 | 8.86 | -9.87% | 298,831 | 284,370,634 |
| 2024-02-27 | 9.47 | 9.87 | 9.39 | 9.83 | +3.26% | 184,181 | 178,665,596 |
| 2024-02-26 | 9.35 | 9.68 | 9.33 | 9.52 | +0.85% | 188,608 | 179,658,953 |
| 2024-02-23 | 9.33 | 9.49 | 9.18 | 9.44 | +0.85% | 195,080 | 182,330,236 |
| 2024-02-22 | 9.1 | 9.5 | 9.03 | 9.36 | +1.85% | 207,247 | 192,028,911 |
| 2024-02-21 | 9.19 | 9.41 | 8.99 | 9.19 | -1.18% | 256,047 | 234,879,869 |
| 2024-02-20 | 8.64 | 9.5 | 8.45 | 9.3 | +7.64% | 312,234 | 286,682,781 |
| 2024-02-19 | 8.39 | 8.75 | 8.35 | 8.64 | +2.98% | 186,954 | 159,923,265 |
| 2024-02-08 | 7.82 | 8.54 | 7.63 | 8.39 | +7.98% | 182,645 | 148,030,421 |
| 2024-02-07 | 8.11 | 8.27 | 7.57 | 7.77 | -2.63% | 181,982 | 145,029,699 |
| 2024-02-06 | 7.48 | 8.38 | 7.09 | 7.98 | +1.4% | 201,446 | 154,837,628 |
| 2024-02-05 | 8.63 | 8.68 | 7.87 | 7.87 | -9.95% | 150,334 | 120,000,839 |
| 2024-02-02 | 9.2 | 9.41 | 8.41 | 8.74 | -4.69% | 189,317 | 168,741,473 |
| 2024-02-01 | 8.98 | 9.38 | 8.81 | 9.17 | +0.44% | 158,470 | 145,388,396 |
| 2024-01-31 | 10.01 | 10.04 | 9.11 | 9.13 | -9.51% | 205,012 | 193,525,819 |
| 2024-01-30 | 9.99 | 10.48 | 9.9 | 10.09 | -0.69% | 152,650 | 155,166,774 |
| 2024-01-29 | 11.21 | 11.21 | 10.11 | 10.16 | -9.53% | 269,000 | 282,145,575 |
| 2024-01-26 | 11.5 | 11.74 | 11.14 | 11.23 | -1.75% | 230,920 | 264,046,008 |
| 2024-01-25 | 11.13 | 11.88 | 10.8 | 11.43 | +2.14% | 326,507 | 373,700,703 |
| 2024-01-24 | 10.57 | 11.21 | 10.47 | 11.19 | +5.27% | 289,639 | 317,674,792 |
| 2024-01-23 | 10.55 | 10.86 | 10.36 | 10.63 | +0.76% | 161,118 | 170,475,170 |
| 2024-01-22 | 11.28 | 11.32 | 10.41 | 10.55 | -5.8% | 207,651 | 224,727,540 |
| 2024-01-19 | 11.6 | 11.61 | 11.2 | 11.2 | -3.7% | 204,868 | 233,682,956 |
| 2024-01-18 | 11.39 | 11.69 | 11 | 11.63 | +3.84% | 291,377 | 332,870,540 |
| 2024-01-17 | 11.79 | 12.47 | 11.12 | 11.2 | -4.44% | 350,030 | 412,696,897 |
| 2024-01-16 | 11.9 | 11.99 | 11.4 | 11.72 | -1.51% | 278,324 | 323,667,494 |
| 2024-01-15 | 12.1 | 12.52 | 11.71 | 11.9 | -4.88% | 373,649 | 449,575,667 |
| 2024-01-12 | 12.35 | 13.75 | 12.33 | 12.51 | -1.88% | 444,409 | 580,715,180 |
| 2024-01-11 | 13.31 | 13.5 | 12.25 | 12.75 | -6.32% | 516,385 | 649,206,395 |
| 2024-01-10 | 13.06 | 14.04 | 12.75 | 13.61 | +3.66% | 549,881 | 739,486,774 |
| 2024-01-09 | 13.33 | 13.85 | 12.78 | 13.13 | -1.5% | 456,486 | 602,472,373 |
| 2024-01-08 | 12.27 | 13.33 | 12.23 | 13.33 | +9.98% | 267,458 | 345,069,867 |
| 2024-01-05 | 12.6 | 12.69 | 12.03 | 12.12 | -2.65% | 200,619 | 246,397,287 |
| 2024-01-04 | 12.85 | 12.99 | 12.35 | 12.45 | -3.34% | 331,278 | 414,854,634 |
| 2024-01-03 | 12.85 | 13.4 | 12.77 | 12.88 | +0.31% | 410,721 | 534,859,045 |
| 2024-01-02 | 13.36 | 14 | 12.7 | 12.84 | -4.25% | 631,198 | 835,355,081 |
| 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：