股票概览
8.89
+0.45%
+0.04
8.88
开盘价
9.06
最高价
8.86
最低价
40,227
成交量
数据更新至: 2024-05-20
技术指标
8.90
MA5 (5日均线)
9.07
MA10 (10日均线)
9.50
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 | 9.06 | 8.86 | 8.89 | +0.45% | 40,227 | 35,974,956 |
| 2024-05-17 | 8.82 | 8.87 | 8.77 | 8.85 | +0.11% | 29,786 | 26,231,198 |
| 2024-05-16 | 8.9 | 8.97 | 8.81 | 8.84 | -0.56% | 28,801 | 25,577,615 |
| 2024-05-15 | 9 | 9.06 | 8.87 | 8.89 | -1.66% | 21,101 | 18,885,978 |
| 2024-05-14 | 8.92 | 9.07 | 8.91 | 9.04 | +1.69% | 31,236 | 28,114,206 |
| 2024-05-13 | 9.03 | 9.05 | 8.87 | 8.89 | -2.52% | 39,657 | 35,447,317 |
| 2024-05-10 | 9.36 | 9.41 | 9.08 | 9.12 | -2.56% | 45,592 | 41,826,274 |
| 2024-05-09 | 9.27 | 9.45 | 9.25 | 9.36 | +0.75% | 33,449 | 31,344,253 |
| 2024-05-08 | 9.51 | 9.54 | 9.26 | 9.29 | -2.62% | 41,449 | 38,819,280 |
| 2024-05-07 | 9.44 | 9.67 | 9.4 | 9.54 | +1.06% | 53,348 | 50,735,646 |
| 2024-05-06 | 9.5 | 9.5 | 9.26 | 9.44 | -5.41% | 76,286 | 71,542,966 |
| 2024-04-30 | 9.75 | 10.05 | 9.7 | 9.98 | +2.25% | 92,325 | 91,547,023 |
| 2024-04-29 | 9.87 | 9.97 | 9.55 | 9.76 | -3.65% | 131,441 | 127,372,374 |
| 2024-04-26 | 10.22 | 10.28 | 10.04 | 10.13 | -0.3% | 43,246 | 43,989,582 |
| 2024-04-25 | 10.2 | 10.38 | 10.1 | 10.16 | -0.29% | 42,058 | 42,961,246 |
| 2024-04-24 | 9.77 | 10.2 | 9.77 | 10.19 | +4.51% | 48,663 | 48,869,490 |
| 2024-04-23 | 9.82 | 9.88 | 9.7 | 9.75 | -0.31% | 39,470 | 38,635,649 |
| 2024-04-22 | 9.99 | 10.04 | 9.7 | 9.78 | -2% | 47,193 | 46,382,380 |
| 2024-04-19 | 10.09 | 10.2 | 9.87 | 9.98 | -1.19% | 45,550 | 45,515,669 |
| 2024-04-18 | 9.88 | 10.37 | 9.84 | 10.1 | +1.71% | 58,729 | 59,660,597 |
| 2024-04-17 | 9.59 | 9.94 | 9.5 | 9.93 | +7% | 66,012 | 64,407,421 |
| 2024-04-16 | 10.07 | 10.07 | 9.27 | 9.28 | -7.11% | 86,814 | 82,689,362 |
| 2024-04-15 | 10.31 | 10.45 | 9.84 | 9.99 | -2.92% | 68,970 | 69,328,005 |
| 2024-04-12 | 10.46 | 10.61 | 10.25 | 10.29 | -1.25% | 49,181 | 51,409,099 |
| 2024-04-11 | 10.34 | 10.64 | 10.21 | 10.42 | +0.77% | 45,589 | 47,628,099 |
| 2024-04-10 | 10.52 | 10.57 | 10.23 | 10.34 | -2.18% | 40,377 | 41,785,789 |
| 2024-04-09 | 10.52 | 10.64 | 10.39 | 10.57 | -0.28% | 51,586 | 54,103,495 |
| 2024-04-08 | 10.67 | 10.84 | 10.55 | 10.6 | -0.66% | 52,334 | 55,920,108 |
| 2024-04-03 | 10.97 | 10.97 | 10.5 | 10.67 | -4.65% | 93,711 | 100,147,925 |
| 2024-04-02 | 10.9 | 11.26 | 10.73 | 11.19 | +2.01% | 127,617 | 140,702,400 |
| 2024-04-01 | 10.44 | 10.98 | 10.42 | 10.97 | +5.89% | 95,223 | 102,623,088 |
| 2024-03-29 | 10.3 | 10.38 | 10.16 | 10.36 | +0.78% | 40,966 | 42,070,710 |
| 2024-03-28 | 10.2 | 10.44 | 10.2 | 10.28 | -0.19% | 64,482 | 66,566,951 |
| 2024-03-27 | 10.45 | 10.62 | 10.22 | 10.3 | -1.44% | 70,073 | 73,021,080 |
| 2024-03-26 | 10.47 | 10.69 | 10.37 | 10.45 | -0.76% | 67,422 | 70,853,509 |
| 2024-03-25 | 10.55 | 11.28 | 10.51 | 10.53 | -0.19% | 140,459 | 152,273,531 |
| 2024-03-22 | 10.71 | 10.78 | 10.33 | 10.55 | -1.49% | 72,604 | 76,460,266 |
| 2024-03-21 | 10.6 | 10.84 | 10.56 | 10.71 | +0.37% | 62,881 | 67,121,037 |
| 2024-03-20 | 10.48 | 10.75 | 10.48 | 10.67 | +1.91% | 68,048 | 72,245,829 |
| 2024-03-19 | 10.69 | 10.7 | 10.47 | 10.47 | -2.15% | 83,027 | 87,645,530 |
| 2024-03-18 | 10.1 | 10.78 | 10.1 | 10.7 | +6.36% | 158,884 | 166,028,387 |
| 2024-03-15 | 10.12 | 10.14 | 9.93 | 10.06 | -0.98% | 94,941 | 95,192,299 |
| 2024-03-14 | 10.27 | 10.38 | 9.93 | 10.16 | -1.93% | 136,579 | 138,162,827 |
| 2024-03-13 | 10.4 | 10.77 | 10.15 | 10.36 | -2.91% | 265,728 | 277,712,240 |
| 2024-03-12 | 9.56 | 10.67 | 9.48 | 10.67 | +10% | 329,343 | 335,835,818 |
| 2024-03-11 | 8.94 | 9.93 | 8.92 | 9.7 | +7.42% | 185,674 | 178,066,628 |
| 2024-03-08 | 8.72 | 9.08 | 8.69 | 9.03 | +3.79% | 85,812 | 76,387,973 |
| 2024-03-07 | 8.83 | 8.9 | 8.68 | 8.7 | -0.91% | 55,141 | 48,525,222 |
| 2024-03-06 | 8.7 | 8.88 | 8.65 | 8.78 | +1.5% | 61,552 | 53,970,139 |
| 2024-03-05 | 8.67 | 8.81 | 8.51 | 8.65 | -1.14% | 79,949 | 69,211,925 |
| 2024-03-04 | 8.88 | 8.94 | 8.63 | 8.75 | -1.91% | 86,657 | 75,740,693 |
| 2024-03-01 | 8.82 | 9 | 8.72 | 8.92 | +1.36% | 93,331 | 82,540,703 |
| 2024-02-29 | 8.42 | 8.83 | 8.35 | 8.8 | +3.41% | 109,329 | 94,199,745 |
| 2024-02-28 | 9.21 | 9.35 | 8.5 | 8.51 | -8.1% | 165,577 | 148,613,032 |
| 2024-02-27 | 9.3 | 9.7 | 9.18 | 9.26 | +4.04% | 162,898 | 151,857,580 |
| 2024-02-26 | 8.74 | 9.09 | 8.73 | 8.9 | +1.95% | 70,407 | 62,799,322 |
| 2024-02-23 | 8.47 | 8.77 | 8.43 | 8.73 | +2.95% | 78,011 | 66,856,416 |
| 2024-02-22 | 8.34 | 8.58 | 8.3 | 8.48 | +0.59% | 62,133 | 52,321,258 |
| 2024-02-21 | 8.09 | 8.72 | 8.03 | 8.43 | +3.06% | 122,037 | 102,469,046 |
| 2024-02-20 | 8.28 | 8.28 | 8.03 | 8.18 | -1.33% | 92,192 | 74,932,621 |
| 2024-02-19 | 8.26 | 8.55 | 8.08 | 8.29 | +2.35% | 153,688 | 127,902,416 |
| 2024-02-08 | 7.6 | 8.1 | 7.38 | 8.1 | +10.05% | 151,597 | 117,430,842 |
| 2024-02-07 | 7.45 | 7.6 | 7.05 | 7.36 | -0.54% | 169,081 | 124,167,867 |
| 2024-02-06 | 7.21 | 7.56 | 6.63 | 7.4 | +1.51% | 134,186 | 94,522,935 |
| 2024-02-05 | 7.58 | 7.58 | 7 | 7.29 | -6.3% | 126,772 | 91,377,337 |
| 2024-02-02 | 8.2 | 8.36 | 7.43 | 7.78 | -5.58% | 63,967 | 50,393,866 |
| 2024-02-01 | 8.29 | 8.36 | 7.99 | 8.24 | -1.2% | 50,026 | 41,095,021 |
| 2024-01-31 | 8.73 | 8.8 | 8.34 | 8.34 | -4.47% | 59,624 | 50,833,513 |
| 2024-01-30 | 9.01 | 9.08 | 8.7 | 8.73 | -2.89% | 45,523 | 40,415,324 |
| 2024-01-29 | 9.37 | 9.4 | 8.95 | 8.99 | -3.75% | 44,897 | 40,890,710 |
| 2024-01-26 | 9.45 | 9.59 | 9.3 | 9.34 | -1.68% | 48,731 | 46,064,006 |
| 2024-01-25 | 9.24 | 9.52 | 9.07 | 9.5 | +3.49% | 54,380 | 50,783,228 |
| 2024-01-24 | 9.29 | 9.43 | 8.91 | 9.18 | -1.08% | 49,195 | 44,928,391 |
| 2024-01-23 | 9.3 | 9.37 | 9.04 | 9.28 | -1.49% | 53,935 | 49,844,870 |
| 2024-01-22 | 10.11 | 10.13 | 9.33 | 9.42 | -6.36% | 48,456 | 47,153,855 |
| 2024-01-19 | 10.26 | 10.27 | 10 | 10.06 | -1.66% | 31,580 | 31,978,637 |
| 2024-01-18 | 10.4 | 10.48 | 9.92 | 10.23 | -2.48% | 61,665 | 62,543,340 |
| 2024-01-17 | 10.69 | 10.8 | 10.45 | 10.49 | -2.42% | 31,068 | 33,069,150 |
| 2024-01-16 | 10.78 | 10.85 | 10.59 | 10.75 | +0.37% | 28,462 | 30,445,420 |
| 2024-01-15 | 10.9 | 10.9 | 10.67 | 10.71 | -0.74% | 35,686 | 38,367,532 |
| 2024-01-12 | 10.93 | 11.06 | 10.76 | 10.79 | -1.28% | 33,396 | 36,443,397 |
| 2024-01-11 | 10.71 | 10.93 | 10.66 | 10.93 | +1.96% | 47,746 | 51,693,913 |
| 2024-01-10 | 11.14 | 11.14 | 10.71 | 10.72 | -1.92% | 55,805 | 60,289,335 |
| 2024-01-09 | 10.94 | 11.05 | 10.8 | 10.93 | +0.92% | 35,651 | 38,915,997 |
| 2024-01-08 | 11.12 | 11.15 | 10.8 | 10.83 | -2.52% | 35,151 | 38,433,374 |
| 2024-01-05 | 11.45 | 11.55 | 11.04 | 11.11 | -2.63% | 45,883 | 51,818,887 |
| 2024-01-04 | 11.33 | 11.48 | 11.32 | 11.41 | +0.35% | 32,804 | 37,400,777 |
| 2024-01-03 | 11.43 | 11.51 | 11.32 | 11.37 | -1.22% | 38,717 | 44,089,449 |
| 2024-01-02 | 11.45 | 11.6 | 11.32 | 11.51 | +0.61% | 41,032 | 47,143,890 |
| 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：