股票概览
8.85
-2.1%
-0.19
9.03
开盘价
9.03
最高价
8.74
最低价
117,529
成交量
数据更新至: 2024-05-20
技术指标
8.81
MA5 (5日均线)
8.68
MA10 (10日均线)
8.59
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 | 9.03 | 9.03 | 8.74 | 8.85 | -2.1% | 117,529 | 103,950,584 |
| 2024-05-17 | 9.1 | 9.23 | 8.82 | 9.04 | -0.33% | 127,681 | 114,445,814 |
| 2024-05-16 | 8.63 | 9.21 | 8.63 | 9.07 | +4.37% | 209,170 | 188,838,292 |
| 2024-05-15 | 8.36 | 8.79 | 8.34 | 8.69 | +3.33% | 139,506 | 120,095,980 |
| 2024-05-14 | 8.32 | 8.53 | 8.26 | 8.41 | +1.08% | 146,764 | 123,117,558 |
| 2024-05-13 | 8.54 | 8.55 | 8.21 | 8.32 | -3.03% | 142,021 | 118,276,176 |
| 2024-05-10 | 8.65 | 8.67 | 8.38 | 8.58 | -0.92% | 247,287 | 210,900,212 |
| 2024-05-09 | 8.56 | 8.78 | 8.53 | 8.66 | +1.64% | 68,125 | 59,175,394 |
| 2024-05-08 | 8.63 | 8.63 | 8.41 | 8.52 | -1.27% | 61,796 | 52,559,561 |
| 2024-05-07 | 8.68 | 8.7 | 8.46 | 8.63 | -0.92% | 61,970 | 53,117,640 |
| 2024-05-06 | 8.48 | 8.73 | 8.48 | 8.71 | +3.81% | 100,076 | 86,338,173 |
| 2024-04-30 | 8.76 | 8.81 | 8.25 | 8.39 | -4.77% | 139,945 | 117,555,000 |
| 2024-04-29 | 8.56 | 8.82 | 8.25 | 8.81 | +2.92% | 75,334 | 64,988,894 |
| 2024-04-26 | 8.48 | 8.58 | 8.38 | 8.56 | +1.18% | 41,543 | 35,325,346 |
| 2024-04-25 | 8.42 | 8.51 | 8.33 | 8.46 | +0.24% | 38,630 | 32,592,081 |
| 2024-04-24 | 8.42 | 8.5 | 8.37 | 8.44 | -0.35% | 27,912 | 23,552,614 |
| 2024-04-23 | 8.31 | 8.52 | 8.31 | 8.47 | +0.83% | 21,581 | 18,218,986 |
| 2024-04-22 | 8.38 | 8.52 | 8.27 | 8.4 | +0.72% | 31,256 | 26,236,752 |
| 2024-04-19 | 8.37 | 8.53 | 8.3 | 8.34 | -0.95% | 33,237 | 27,860,094 |
| 2024-04-18 | 8.4 | 8.63 | 8.34 | 8.42 | -0.59% | 52,019 | 44,147,029 |
| 2024-04-17 | 8.19 | 8.49 | 8.19 | 8.47 | +3.8% | 51,595 | 43,309,012 |
| 2024-04-16 | 8.48 | 8.49 | 8.16 | 8.16 | -4.23% | 64,603 | 53,451,135 |
| 2024-04-15 | 8.76 | 8.89 | 8.41 | 8.52 | -3.73% | 66,290 | 56,949,581 |
| 2024-04-12 | 8.9 | 9.14 | 8.84 | 8.85 | -0.9% | 31,505 | 28,135,167 |
| 2024-04-11 | 8.95 | 9.05 | 8.82 | 8.93 | +0.11% | 26,412 | 23,712,205 |
| 2024-04-10 | 9.15 | 9.18 | 8.85 | 8.92 | -2.51% | 36,043 | 32,360,624 |
| 2024-04-09 | 9.03 | 9.17 | 8.99 | 9.15 | +1.89% | 30,242 | 27,498,070 |
| 2024-04-08 | 9.23 | 9.23 | 8.98 | 8.98 | -1.86% | 42,112 | 38,288,045 |
| 2024-04-03 | 9 | 9.23 | 9 | 9.15 | +1.33% | 50,186 | 45,774,530 |
| 2024-04-02 | 9.25 | 9.25 | 9.01 | 9.03 | -2.69% | 60,988 | 55,334,112 |
| 2024-04-01 | 9.08 | 9.28 | 9.02 | 9.28 | +1.98% | 63,954 | 58,646,860 |
| 2024-03-29 | 9.29 | 9.33 | 9 | 9.1 | -2.15% | 49,816 | 45,415,483 |
| 2024-03-28 | 9.32 | 9.41 | 9.23 | 9.3 | -0.21% | 38,944 | 36,348,214 |
| 2024-03-27 | 9.48 | 9.62 | 9.32 | 9.32 | -1.69% | 29,034 | 27,454,429 |
| 2024-03-26 | 9.4 | 9.5 | 9.18 | 9.48 | +1.07% | 40,452 | 37,806,190 |
| 2024-03-25 | 9.47 | 9.62 | 9.35 | 9.38 | -0.85% | 37,629 | 35,565,354 |
| 2024-03-22 | 9.67 | 9.67 | 9.37 | 9.46 | -1.77% | 33,534 | 31,851,610 |
| 2024-03-21 | 9.81 | 9.94 | 9.59 | 9.63 | -2.03% | 42,676 | 41,492,845 |
| 2024-03-20 | 9.91 | 9.95 | 9.79 | 9.83 | -0.2% | 40,573 | 39,871,944 |
| 2024-03-19 | 10.03 | 10.03 | 9.8 | 9.85 | -1.89% | 29,601 | 29,275,398 |
| 2024-03-18 | 10.05 | 10.13 | 9.78 | 10.04 | +0.1% | 39,032 | 38,860,176 |
| 2024-03-15 | 9.86 | 10.1 | 9.74 | 10.03 | +1.72% | 30,095 | 29,859,514 |
| 2024-03-14 | 9.96 | 10.23 | 9.76 | 9.86 | -1.1% | 30,775 | 30,685,160 |
| 2024-03-13 | 9.87 | 10.15 | 9.75 | 9.97 | +1.12% | 48,358 | 48,215,731 |
| 2024-03-12 | 9.85 | 9.97 | 9.55 | 9.86 | +0.2% | 46,056 | 44,985,800 |
| 2024-03-11 | 9.44 | 9.97 | 9.31 | 9.84 | +4.24% | 68,126 | 65,943,783 |
| 2024-03-08 | 9.45 | 9.58 | 9.38 | 9.44 | -0.21% | 21,615 | 20,420,981 |
| 2024-03-07 | 9.6 | 9.75 | 9.43 | 9.46 | -1.25% | 33,170 | 31,897,977 |
| 2024-03-06 | 9.5 | 9.64 | 9.4 | 9.58 | +1.05% | 22,226 | 21,221,622 |
| 2024-03-05 | 9.7 | 9.75 | 9.42 | 9.48 | -2.97% | 43,758 | 41,856,094 |
| 2024-03-04 | 9.67 | 9.86 | 9.58 | 9.77 | +0.83% | 44,977 | 43,718,169 |
| 2024-03-01 | 9.82 | 9.9 | 9.56 | 9.69 | -2.61% | 75,787 | 73,433,650 |
| 2024-02-29 | 10 | 10.3 | 9.7 | 9.95 | -0.5% | 104,679 | 103,828,759 |
| 2024-02-28 | 9.65 | 10.53 | 9.63 | 10 | +4.49% | 174,359 | 177,583,596 |
| 2024-02-27 | 9.38 | 9.68 | 9.25 | 9.57 | +2.03% | 62,821 | 59,447,342 |
| 2024-02-26 | 9.19 | 9.6 | 9.15 | 9.38 | +2.51% | 68,125 | 63,922,716 |
| 2024-02-23 | 9.1 | 9.17 | 9.04 | 9.15 | +0.33% | 36,709 | 33,464,760 |
| 2024-02-22 | 8.99 | 9.18 | 8.99 | 9.12 | +0.66% | 36,490 | 33,105,026 |
| 2024-02-21 | 8.92 | 9.28 | 8.72 | 9.06 | +1.12% | 54,634 | 49,649,633 |
| 2024-02-20 | 9.03 | 9.09 | 8.85 | 8.96 | -0.78% | 32,799 | 29,290,459 |
| 2024-02-19 | 8.88 | 9.3 | 8.84 | 9.03 | +2.27% | 67,933 | 61,464,286 |
| 2024-02-08 | 8.39 | 8.83 | 8.03 | 8.83 | +9.96% | 80,712 | 68,516,721 |
| 2024-02-07 | 8.59 | 8.63 | 7.73 | 8.03 | -6.52% | 119,567 | 97,978,550 |
| 2024-02-06 | 8.11 | 8.88 | 8.05 | 8.59 | +2.63% | 88,479 | 74,083,092 |
| 2024-02-05 | 9 | 9 | 8.16 | 8.37 | -7.72% | 72,091 | 61,015,082 |
| 2024-02-02 | 9.25 | 9.5 | 8.81 | 9.07 | -1.73% | 45,753 | 41,832,512 |
| 2024-02-01 | 9.31 | 9.4 | 8.94 | 9.23 | -1.7% | 50,569 | 46,557,752 |
| 2024-01-31 | 9.89 | 9.94 | 9.34 | 9.39 | -5.25% | 51,655 | 49,501,608 |
| 2024-01-30 | 10.16 | 10.35 | 9.88 | 9.91 | -4.89% | 38,217 | 38,631,751 |
| 2024-01-29 | 10.42 | 10.8 | 9.98 | 10.42 | +0.77% | 92,484 | 95,946,820 |
| 2024-01-26 | 10.44 | 10.77 | 10.28 | 10.34 | -1.8% | 49,355 | 51,825,019 |
| 2024-01-25 | 10.84 | 10.85 | 10.08 | 10.53 | -3.48% | 99,155 | 103,245,833 |
| 2024-01-24 | 11.03 | 11.38 | 10.4 | 10.91 | -1.09% | 74,616 | 81,039,690 |
| 2024-01-23 | 10.83 | 11.15 | 10.47 | 11.03 | +1.85% | 52,382 | 56,505,164 |
| 2024-01-22 | 11.09 | 11.19 | 10.79 | 10.83 | -2.7% | 71,618 | 78,380,576 |
| 2024-01-19 | 10.81 | 11.4 | 10.59 | 11.13 | +2.96% | 85,808 | 95,271,156 |
| 2024-01-18 | 10.88 | 11.08 | 10.51 | 10.81 | -1.46% | 66,965 | 72,156,687 |
| 2024-01-17 | 11 | 11.34 | 10.92 | 10.97 | -0.81% | 50,840 | 56,658,962 |
| 2024-01-16 | 11.05 | 11.09 | 10.8 | 11.06 | -0.45% | 39,845 | 43,612,071 |
| 2024-01-15 | 10.96 | 11.22 | 10.88 | 11.11 | +1% | 57,564 | 63,704,064 |
| 2024-01-12 | 11.29 | 11.29 | 10.99 | 11 | -2.91% | 44,228 | 49,228,038 |
| 2024-01-11 | 11.2 | 11.38 | 11.03 | 11.33 | -1.39% | 97,221 | 108,958,231 |
| 2024-01-10 | 11.43 | 11.61 | 11.12 | 11.49 | +0.79% | 94,331 | 106,742,293 |
| 2024-01-09 | 10.99 | 11.49 | 10.75 | 11.4 | +5.17% | 114,322 | 128,837,579 |
| 2024-01-08 | 11.08 | 11.19 | 10.8 | 10.84 | -2.87% | 61,782 | 67,728,277 |
| 2024-01-05 | 11.09 | 11.57 | 10.88 | 11.16 | +0.72% | 108,157 | 121,480,921 |
| 2024-01-04 | 10.39 | 11.15 | 10.32 | 11.08 | +6.33% | 92,126 | 99,755,739 |
| 2024-01-03 | 10.62 | 10.67 | 10.35 | 10.42 | -1.88% | 39,094 | 40,974,492 |
| 2024-01-02 | 10.47 | 10.74 | 10.37 | 10.62 | +1.14% | 50,943 | 54,044,720 |
| 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：