股票概览
8.82
-0.45%
-0.04
8.88
开盘价
9.03
最高价
8.75
最低价
38,455
成交量
数据更新至: 2024-05-20
技术指标
8.82
MA5 (5日均线)
8.76
MA10 (10日均线)
9.04
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 | 9.03 | 8.75 | 8.82 | -0.45% | 38,455 | 34,130,590 |
| 2024-05-17 | 8.95 | 8.96 | 8.7 | 8.86 | -0.11% | 36,835 | 32,449,334 |
| 2024-05-16 | 8.83 | 9.13 | 8.78 | 8.87 | +0.91% | 57,047 | 51,015,949 |
| 2024-05-15 | 8.81 | 9.07 | 8.62 | 8.79 | +0.46% | 59,533 | 52,981,331 |
| 2024-05-14 | 8.42 | 9.08 | 8.38 | 8.75 | +4.54% | 67,851 | 59,489,665 |
| 2024-05-13 | 8.72 | 8.73 | 8.33 | 8.37 | -4.12% | 44,819 | 37,779,375 |
| 2024-05-10 | 8.76 | 8.87 | 8.44 | 8.73 | +0.11% | 57,995 | 50,298,295 |
| 2024-05-09 | 8.6 | 8.83 | 8.55 | 8.72 | +0.69% | 42,354 | 37,043,293 |
| 2024-05-08 | 9.03 | 9.03 | 8.62 | 8.66 | -3.78% | 50,444 | 44,185,021 |
| 2024-05-07 | 9.12 | 9.35 | 8.97 | 9 | -0.22% | 64,743 | 58,878,214 |
| 2024-05-06 | 9.31 | 9.31 | 8.95 | 9.02 | -1.74% | 57,683 | 52,175,514 |
| 2024-04-30 | 9.07 | 9.37 | 9.05 | 9.18 | +1.21% | 42,798 | 39,363,505 |
| 2024-04-29 | 9.14 | 9.16 | 8.88 | 9.07 | -0.98% | 56,786 | 51,323,023 |
| 2024-04-26 | 9 | 9.44 | 8.52 | 9.16 | -3.07% | 97,391 | 86,504,207 |
| 2024-04-25 | 9.7 | 9.85 | 9.3 | 9.45 | -2.68% | 42,310 | 40,240,798 |
| 2024-04-24 | 9.38 | 9.76 | 9.31 | 9.71 | +3.96% | 41,594 | 39,888,462 |
| 2024-04-23 | 9.29 | 9.48 | 9.26 | 9.34 | +0.21% | 36,123 | 33,819,372 |
| 2024-04-22 | 9.52 | 9.53 | 9.21 | 9.32 | -2.1% | 37,175 | 34,775,085 |
| 2024-04-19 | 9.59 | 9.67 | 9.36 | 9.52 | 0% | 38,889 | 36,979,526 |
| 2024-04-18 | 9.58 | 9.7 | 9.37 | 9.52 | -0.1% | 47,662 | 45,463,438 |
| 2024-04-17 | 8.8 | 9.53 | 8.66 | 9.53 | +10.05% | 73,324 | 67,731,197 |
| 2024-04-16 | 9.62 | 9.69 | 8.66 | 8.66 | -9.98% | 79,505 | 71,295,882 |
| 2024-04-15 | 10.21 | 10.21 | 9.47 | 9.62 | -5.78% | 63,776 | 62,684,897 |
| 2024-04-12 | 10.22 | 10.39 | 10.01 | 10.21 | +0.29% | 36,164 | 37,055,925 |
| 2024-04-11 | 10.13 | 10.44 | 10.04 | 10.18 | +0.39% | 50,239 | 51,592,773 |
| 2024-04-10 | 10.34 | 10.34 | 10.1 | 10.14 | -2.5% | 35,229 | 35,839,296 |
| 2024-04-09 | 10.45 | 10.46 | 10.05 | 10.4 | -0.48% | 46,078 | 47,270,077 |
| 2024-04-08 | 10.77 | 10.86 | 10.22 | 10.45 | -3.33% | 62,973 | 65,759,568 |
| 2024-04-03 | 10.84 | 10.88 | 10.37 | 10.81 | -0.37% | 49,737 | 53,231,597 |
| 2024-04-02 | 10.63 | 11 | 10.63 | 10.85 | +1.69% | 69,413 | 75,260,882 |
| 2024-04-01 | 10.67 | 10.92 | 10.58 | 10.67 | +0.28% | 48,373 | 51,886,921 |
| 2024-03-29 | 10.49 | 10.66 | 10.22 | 10.64 | +2.41% | 42,457 | 44,365,706 |
| 2024-03-28 | 10.11 | 10.49 | 10.11 | 10.39 | +2.87% | 45,021 | 46,594,640 |
| 2024-03-27 | 10.38 | 10.46 | 10.1 | 10.1 | -3.81% | 46,278 | 47,509,661 |
| 2024-03-26 | 10.26 | 10.54 | 10.03 | 10.5 | 0% | 101,050 | 103,599,352 |
| 2024-03-25 | 11.2 | 11.31 | 10.4 | 10.5 | -7% | 138,462 | 149,667,713 |
| 2024-03-22 | 11.09 | 11.39 | 11.05 | 11.29 | +0.27% | 117,971 | 132,640,795 |
| 2024-03-21 | 10.76 | 11.37 | 10.73 | 11.26 | +5.43% | 141,879 | 156,461,119 |
| 2024-03-20 | 10.38 | 10.7 | 10.24 | 10.68 | +3.69% | 104,737 | 110,249,306 |
| 2024-03-19 | 10.48 | 10.56 | 10.28 | 10.3 | -1.72% | 78,286 | 81,430,238 |
| 2024-03-18 | 10.19 | 10.5 | 10.16 | 10.48 | +3.15% | 92,136 | 95,475,703 |
| 2024-03-15 | 10 | 10.36 | 9.76 | 10.16 | +1.6% | 88,957 | 89,840,817 |
| 2024-03-14 | 10.15 | 10.23 | 9.94 | 10 | -0.99% | 61,467 | 61,944,985 |
| 2024-03-13 | 10.04 | 10.36 | 9.93 | 10.1 | -0.59% | 120,903 | 122,146,263 |
| 2024-03-12 | 10.39 | 10.48 | 10.03 | 10.16 | -0.97% | 132,822 | 135,027,207 |
| 2024-03-11 | 11.2 | 11.45 | 9.88 | 10.26 | -6.22% | 316,716 | 339,175,243 |
| 2024-03-08 | 10.36 | 10.95 | 10.18 | 10.94 | +5.7% | 160,032 | 170,502,086 |
| 2024-03-07 | 9.8 | 10.35 | 9.8 | 10.35 | +6.7% | 151,406 | 153,694,386 |
| 2024-03-06 | 9.18 | 9.81 | 9.15 | 9.7 | +5.09% | 64,710 | 61,760,014 |
| 2024-03-05 | 9.47 | 9.5 | 9.22 | 9.23 | -2.43% | 38,263 | 35,903,093 |
| 2024-03-04 | 9.69 | 9.69 | 9.33 | 9.46 | -1.87% | 37,873 | 35,948,699 |
| 2024-03-01 | 9.65 | 9.71 | 9.5 | 9.64 | +0.73% | 49,522 | 47,488,366 |
| 2024-02-29 | 9.11 | 9.61 | 8.85 | 9.57 | +5.51% | 87,048 | 80,978,426 |
| 2024-02-28 | 9.74 | 9.97 | 9.02 | 9.07 | -7.07% | 88,544 | 84,737,119 |
| 2024-02-27 | 9.45 | 9.79 | 9.38 | 9.76 | +2.52% | 64,950 | 62,067,678 |
| 2024-02-26 | 9.65 | 9.96 | 9.46 | 9.52 | +0.95% | 96,912 | 93,992,696 |
| 2024-02-23 | 8.98 | 9.55 | 8.92 | 9.43 | +6.92% | 91,710 | 84,679,381 |
| 2024-02-22 | 8.4 | 8.87 | 8.4 | 8.82 | +4.38% | 59,039 | 51,407,007 |
| 2024-02-21 | 8.22 | 8.83 | 8.2 | 8.45 | +2.55% | 87,864 | 75,300,993 |
| 2024-02-20 | 7.61 | 8.25 | 7.61 | 8.24 | +4.83% | 82,612 | 66,931,035 |
| 2024-02-19 | 7.39 | 8.05 | 7.39 | 7.86 | +6.5% | 128,402 | 99,925,246 |
| 2024-02-08 | 6.76 | 7.39 | 6.05 | 7.38 | +9.82% | 220,136 | 146,254,109 |
| 2024-02-07 | 7.5 | 7.5 | 6.55 | 6.72 | -7.69% | 169,920 | 114,302,500 |
| 2024-02-06 | 7.66 | 7.66 | 7.01 | 7.28 | -6.55% | 151,856 | 108,315,602 |
| 2024-02-05 | 8.36 | 8.36 | 7.79 | 7.79 | -9.94% | 52,495 | 41,161,188 |
| 2024-02-02 | 8.7 | 9.03 | 7.88 | 8.65 | -1.26% | 108,403 | 90,727,988 |
| 2024-02-01 | 8.97 | 8.98 | 8.37 | 8.76 | -2.45% | 91,614 | 79,588,597 |
| 2024-01-31 | 9.46 | 9.46 | 8.8 | 8.98 | -3.65% | 78,310 | 70,565,909 |
| 2024-01-30 | 9.75 | 9.75 | 9.27 | 9.32 | -3.72% | 39,365 | 37,130,132 |
| 2024-01-29 | 10.15 | 10.17 | 9.58 | 9.68 | -3.68% | 37,897 | 37,099,347 |
| 2024-01-26 | 10.2 | 10.39 | 10 | 10.05 | -1.66% | 44,419 | 45,407,740 |
| 2024-01-25 | 9.8 | 10.23 | 9.7 | 10.22 | +3.23% | 76,988 | 76,792,586 |
| 2024-01-24 | 9.85 | 10.14 | 9.56 | 9.9 | 0% | 61,707 | 60,565,549 |
| 2024-01-23 | 9.92 | 10.05 | 9.53 | 9.9 | -0.2% | 76,126 | 74,194,741 |
| 2024-01-22 | 10.37 | 10.54 | 9.75 | 9.92 | -5.34% | 57,289 | 57,948,414 |
| 2024-01-19 | 10.72 | 10.77 | 10.4 | 10.48 | -2.24% | 44,410 | 46,729,237 |
| 2024-01-18 | 11 | 11 | 10.39 | 10.72 | -2.01% | 68,771 | 73,248,508 |
| 2024-01-17 | 11.23 | 11.29 | 10.94 | 10.94 | -1.8% | 48,743 | 54,252,580 |
| 2024-01-16 | 11.32 | 11.39 | 10.93 | 11.14 | -2.19% | 68,264 | 75,777,477 |
| 2024-01-15 | 11.7 | 11.79 | 11.29 | 11.39 | -1.81% | 55,610 | 63,586,140 |
| 2024-01-12 | 11.59 | 12.07 | 11.5 | 11.6 | +0.43% | 70,518 | 83,274,865 |
| 2024-01-11 | 11.31 | 11.57 | 11.29 | 11.55 | +1.49% | 48,346 | 55,284,660 |
| 2024-01-10 | 11.48 | 11.48 | 11.25 | 11.38 | -0.7% | 46,882 | 53,327,793 |
| 2024-01-09 | 11.32 | 11.69 | 11.32 | 11.46 | +0.61% | 71,981 | 82,808,700 |
| 2024-01-08 | 11.84 | 11.9 | 11.3 | 11.39 | -3.88% | 79,808 | 92,196,682 |
| 2024-01-05 | 12.15 | 12.34 | 11.78 | 11.85 | -2.31% | 58,288 | 69,988,524 |
| 2024-01-04 | 12.26 | 12.49 | 12.09 | 12.13 | -1.7% | 41,515 | 50,563,143 |
| 2024-01-03 | 12.7 | 12.88 | 12.19 | 12.34 | -2.83% | 78,847 | 97,981,011 |
| 2024-01-02 | 12.61 | 12.85 | 12.5 | 12.7 | +0.79% | 104,539 | 132,846,792 |
| 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：