股票概览
9.06
+1%
+0.09
8.86
开盘价
9.23
最高价
8.86
最低价
182,786
成交量
数据更新至: 2024-05-20
技术指标
8.95
MA5 (5日均线)
8.77
MA10 (10日均线)
8.85
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 | 8.86 | 9.23 | 8.86 | 9.06 | +1% | 182,786 | 165,724,655 |
| 2024-05-17 | 8.81 | 9.04 | 8.75 | 8.97 | +1.36% | 151,903 | 135,466,723 |
| 2024-05-16 | 8.84 | 8.99 | 8.75 | 8.85 | +0.11% | 175,758 | 155,717,951 |
| 2024-05-15 | 9 | 9 | 8.71 | 8.84 | -2.21% | 243,033 | 213,670,603 |
| 2024-05-14 | 8.22 | 9.04 | 8.17 | 9.04 | +9.98% | 257,723 | 223,899,645 |
| 2024-05-13 | 8.44 | 8.45 | 8.14 | 8.22 | -3.41% | 104,409 | 86,040,732 |
| 2024-05-10 | 8.77 | 8.81 | 8.45 | 8.51 | -2.07% | 95,492 | 81,793,777 |
| 2024-05-09 | 8.58 | 8.76 | 8.58 | 8.69 | +1.4% | 73,944 | 64,190,102 |
| 2024-05-08 | 8.95 | 8.95 | 8.56 | 8.57 | -4.46% | 138,640 | 120,423,290 |
| 2024-05-07 | 8.9 | 9.05 | 8.69 | 8.97 | +2.05% | 137,880 | 123,027,782 |
| 2024-05-06 | 8.96 | 9.09 | 8.73 | 8.79 | -0.11% | 147,521 | 130,826,017 |
| 2024-04-30 | 9 | 9.24 | 8.62 | 8.8 | -8.14% | 296,655 | 262,341,629 |
| 2024-04-29 | 9.29 | 9.66 | 9.25 | 9.58 | +3.12% | 105,171 | 100,069,752 |
| 2024-04-26 | 8.92 | 9.36 | 8.92 | 9.29 | +3.68% | 102,860 | 94,697,237 |
| 2024-04-25 | 9.14 | 9.16 | 8.94 | 8.96 | -1.86% | 74,311 | 67,093,343 |
| 2024-04-24 | 8.7 | 9.13 | 8.7 | 9.13 | +4.82% | 105,443 | 94,515,498 |
| 2024-04-23 | 8.58 | 8.78 | 8.56 | 8.71 | +1.52% | 62,600 | 54,477,306 |
| 2024-04-22 | 8.48 | 8.7 | 8.26 | 8.58 | +0.23% | 63,037 | 53,651,527 |
| 2024-04-19 | 8.71 | 8.79 | 8.49 | 8.56 | -2.84% | 75,326 | 64,841,534 |
| 2024-04-18 | 8.9 | 9.04 | 8.68 | 8.81 | -0.9% | 109,197 | 96,753,690 |
| 2024-04-17 | 8.31 | 8.9 | 8.31 | 8.89 | +9.08% | 133,745 | 115,713,673 |
| 2024-04-16 | 8.87 | 8.91 | 8.12 | 8.15 | -8.12% | 148,937 | 124,664,487 |
| 2024-04-15 | 9.26 | 9.38 | 8.73 | 8.87 | -4.21% | 128,104 | 115,138,384 |
| 2024-04-12 | 9.5 | 9.59 | 9.26 | 9.26 | -2.53% | 82,447 | 77,337,935 |
| 2024-04-11 | 9.35 | 9.65 | 9.31 | 9.5 | +0.32% | 79,458 | 75,955,826 |
| 2024-04-10 | 9.75 | 9.81 | 9.35 | 9.47 | -3.17% | 92,121 | 87,595,249 |
| 2024-04-09 | 9.59 | 9.95 | 9.58 | 9.78 | +2.09% | 97,082 | 94,703,499 |
| 2024-04-08 | 9.98 | 10.01 | 9.58 | 9.58 | -3.91% | 118,139 | 114,805,233 |
| 2024-04-03 | 10.61 | 10.64 | 9.96 | 9.97 | -6.91% | 208,906 | 211,707,483 |
| 2024-04-02 | 11.06 | 11.17 | 10.7 | 10.71 | -2.46% | 169,016 | 184,005,121 |
| 2024-04-01 | 10.93 | 11.04 | 10.82 | 10.98 | +0.73% | 142,223 | 155,293,061 |
| 2024-03-29 | 11.25 | 11.25 | 10.66 | 10.9 | -4.13% | 237,246 | 258,647,345 |
| 2024-03-28 | 10.82 | 11.66 | 10.54 | 11.37 | +3.93% | 251,158 | 282,652,187 |
| 2024-03-27 | 12.08 | 12.2 | 10.75 | 10.94 | -7.91% | 371,111 | 434,359,186 |
| 2024-03-26 | 11.6 | 11.88 | 11.37 | 11.88 | +1.11% | 300,594 | 350,558,531 |
| 2024-03-25 | 11.71 | 11.93 | 11.4 | 11.75 | -2.25% | 317,818 | 370,672,343 |
| 2024-03-22 | 10.98 | 12.14 | 10.83 | 12.02 | +8.88% | 450,646 | 521,817,865 |
| 2024-03-21 | 10.99 | 11.1 | 10.81 | 11.04 | +0.73% | 157,436 | 173,097,337 |
| 2024-03-20 | 10.56 | 11.05 | 10.52 | 10.96 | +3.49% | 205,006 | 222,874,891 |
| 2024-03-19 | 10.74 | 10.74 | 10.57 | 10.59 | -1.03% | 97,306 | 103,853,202 |
| 2024-03-18 | 10.68 | 10.71 | 10.48 | 10.7 | +1.04% | 110,918 | 117,834,143 |
| 2024-03-15 | 10.45 | 10.59 | 10.29 | 10.59 | +1.24% | 72,646 | 75,800,348 |
| 2024-03-14 | 10.62 | 10.7 | 10.27 | 10.46 | -2.61% | 110,663 | 116,041,129 |
| 2024-03-13 | 10.47 | 10.9 | 10.45 | 10.74 | +2.58% | 173,910 | 187,053,114 |
| 2024-03-12 | 10.38 | 10.56 | 10.32 | 10.47 | +1.36% | 99,340 | 103,585,604 |
| 2024-03-11 | 10.3 | 10.34 | 10.15 | 10.33 | +0.39% | 71,739 | 73,548,570 |
| 2024-03-08 | 10.26 | 10.35 | 9.98 | 10.29 | +1.18% | 96,323 | 97,987,894 |
| 2024-03-07 | 10.6 | 10.67 | 10.14 | 10.17 | -3.69% | 123,300 | 127,824,315 |
| 2024-03-06 | 10.63 | 10.75 | 10.39 | 10.56 | -0.38% | 73,352 | 77,483,401 |
| 2024-03-05 | 10.68 | 10.79 | 10.53 | 10.6 | -1.94% | 80,082 | 85,421,418 |
| 2024-03-04 | 11.03 | 11.07 | 10.59 | 10.81 | -1.37% | 108,722 | 117,123,259 |
| 2024-03-01 | 10.6 | 11.01 | 10.5 | 10.96 | +3.69% | 121,664 | 131,026,295 |
| 2024-02-29 | 10 | 10.58 | 10 | 10.57 | +5.38% | 120,500 | 125,857,388 |
| 2024-02-28 | 11.08 | 11.15 | 10.01 | 10.03 | -7.98% | 171,000 | 182,128,741 |
| 2024-02-27 | 10.27 | 10.9 | 10.22 | 10.9 | +4.71% | 121,477 | 129,009,217 |
| 2024-02-26 | 10.29 | 10.63 | 10.15 | 10.41 | +0.77% | 118,675 | 123,262,186 |
| 2024-02-23 | 9.98 | 10.34 | 9.94 | 10.33 | +3.51% | 126,456 | 128,568,080 |
| 2024-02-22 | 9.7 | 10 | 9.6 | 9.98 | +4.72% | 135,174 | 132,842,791 |
| 2024-02-21 | 9.4 | 9.84 | 9.33 | 9.53 | +0.32% | 133,975 | 128,840,282 |
| 2024-02-20 | 9.39 | 9.58 | 9.15 | 9.5 | +1.17% | 133,332 | 125,159,663 |
| 2024-02-19 | 9.5 | 9.58 | 9.18 | 9.39 | +2.85% | 197,090 | 184,710,684 |
| 2024-02-08 | 8.39 | 9.13 | 8.39 | 9.13 | +10% | 106,074 | 96,007,549 |
| 2024-02-07 | 7.96 | 8.54 | 7.92 | 8.3 | +2.98% | 142,836 | 118,364,848 |
| 2024-02-06 | 7.48 | 8.28 | 7.11 | 8.06 | +2.15% | 171,355 | 131,263,494 |
| 2024-02-05 | 8.73 | 8.75 | 7.89 | 7.89 | -10.03% | 154,682 | 124,030,934 |
| 2024-02-02 | 9.26 | 9.53 | 8.41 | 8.77 | -5.19% | 133,986 | 119,049,358 |
| 2024-02-01 | 9.38 | 9.59 | 9.13 | 9.25 | -2.12% | 87,041 | 81,176,699 |
| 2024-01-31 | 10.04 | 10.12 | 9.45 | 9.45 | -5.69% | 104,140 | 101,702,412 |
| 2024-01-30 | 10.29 | 10.45 | 9.99 | 10.02 | -2.91% | 58,280 | 59,615,926 |
| 2024-01-29 | 10.77 | 10.83 | 10.31 | 10.32 | -3.82% | 62,750 | 65,796,753 |
| 2024-01-26 | 10.7 | 10.94 | 10.65 | 10.73 | -0.09% | 90,411 | 97,485,199 |
| 2024-01-25 | 10.37 | 10.76 | 10.23 | 10.74 | +3.57% | 92,272 | 97,839,834 |
| 2024-01-24 | 10.31 | 10.42 | 9.86 | 10.37 | +0.88% | 91,669 | 92,962,783 |
| 2024-01-23 | 10.02 | 10.34 | 9.95 | 10.28 | +1.58% | 99,769 | 101,537,218 |
| 2024-01-22 | 10.95 | 11 | 10.03 | 10.12 | -7.66% | 101,889 | 106,522,306 |
| 2024-01-19 | 11.15 | 11.23 | 10.95 | 10.96 | -1.79% | 52,290 | 57,866,191 |
| 2024-01-18 | 11.1 | 11.25 | 10.77 | 11.16 | -0.36% | 98,418 | 108,215,294 |
| 2024-01-17 | 11.45 | 11.58 | 11.2 | 11.2 | -2.61% | 47,361 | 54,004,523 |
| 2024-01-16 | 11.67 | 11.69 | 11.28 | 11.5 | -0.95% | 69,547 | 79,537,550 |
| 2024-01-15 | 11.54 | 12.06 | 11.43 | 11.61 | +0.52% | 90,146 | 105,528,438 |
| 2024-01-12 | 11.86 | 11.87 | 11.55 | 11.55 | -2.86% | 48,732 | 56,966,966 |
| 2024-01-11 | 11.37 | 11.89 | 11.36 | 11.89 | +4.48% | 77,063 | 90,114,395 |
| 2024-01-10 | 11.66 | 11.77 | 11.38 | 11.38 | -3.23% | 59,951 | 69,073,930 |
| 2024-01-09 | 11.89 | 11.95 | 11.65 | 11.76 | -0.17% | 61,611 | 72,774,402 |
| 2024-01-08 | 12.12 | 12.12 | 11.78 | 11.78 | -2.81% | 64,895 | 77,398,715 |
| 2024-01-05 | 12.42 | 12.48 | 12.05 | 12.12 | -2.26% | 72,093 | 88,426,314 |
| 2024-01-04 | 12.55 | 12.6 | 12.36 | 12.4 | -0.72% | 48,924 | 61,016,751 |
| 2024-01-03 | 12.61 | 12.65 | 12.4 | 12.49 | -0.87% | 58,024 | 72,564,580 |
| 2024-01-02 | 12.83 | 12.86 | 12.6 | 12.6 | -1.72% | 58,181 | 73,734,851 |
| 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：