股票概览
8.94
-0.78%
-0.07
9.05
开盘价
9.1
最高价
8.88
最低价
44,067
成交量
数据更新至: 2024-05-20
技术指标
8.99
MA5 (5日均线)
9.19
MA10 (10日均线)
9.03
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 | 9.05 | 9.1 | 8.88 | 8.94 | -0.78% | 44,067 | 39,584,422 |
| 2024-05-17 | 9.2 | 9.22 | 8.85 | 9.01 | +0.22% | 47,709 | 42,792,799 |
| 2024-05-16 | 8.92 | 9.12 | 8.9 | 8.99 | +1.12% | 57,810 | 52,262,249 |
| 2024-05-15 | 9.07 | 9.16 | 8.86 | 8.89 | -2.52% | 66,449 | 59,663,033 |
| 2024-05-14 | 9.2 | 9.28 | 8.89 | 9.12 | +2.36% | 74,683 | 67,923,643 |
| 2024-05-13 | 9.3 | 9.3 | 8.84 | 8.91 | -4.91% | 86,057 | 77,156,325 |
| 2024-05-10 | 9.78 | 9.87 | 9.33 | 9.37 | -3.4% | 89,921 | 85,458,721 |
| 2024-05-09 | 9.44 | 10.06 | 9.41 | 9.7 | +3.85% | 139,195 | 135,484,343 |
| 2024-05-08 | 9.5 | 9.85 | 9.29 | 9.34 | -2.91% | 106,357 | 100,599,510 |
| 2024-05-07 | 9.42 | 9.75 | 9.42 | 9.62 | +3% | 118,624 | 113,759,085 |
| 2024-05-06 | 9.46 | 9.53 | 9.26 | 9.34 | -0.11% | 92,677 | 86,820,469 |
| 2024-04-30 | 9.21 | 9.66 | 9.08 | 9.35 | -0.21% | 131,254 | 121,922,343 |
| 2024-04-29 | 9.18 | 9.44 | 9.01 | 9.37 | +4% | 81,311 | 75,896,788 |
| 2024-04-26 | 8.76 | 9.08 | 8.72 | 9.01 | +2.85% | 73,061 | 65,230,561 |
| 2024-04-25 | 8.78 | 8.94 | 8.62 | 8.76 | -0.23% | 62,297 | 54,958,386 |
| 2024-04-24 | 8.53 | 8.79 | 8.46 | 8.78 | +2.33% | 72,258 | 62,764,022 |
| 2024-04-23 | 8.34 | 8.66 | 8.34 | 8.58 | +3.5% | 88,030 | 75,298,543 |
| 2024-04-22 | 8.35 | 8.54 | 8.09 | 8.29 | -2.13% | 64,568 | 53,565,630 |
| 2024-04-19 | 8.64 | 8.79 | 8.4 | 8.47 | -2.19% | 79,045 | 67,247,169 |
| 2024-04-18 | 9.02 | 9.02 | 8.56 | 8.66 | -1.7% | 138,428 | 121,322,019 |
| 2024-04-17 | 7.8 | 8.81 | 7.8 | 8.81 | +9.99% | 124,868 | 107,532,672 |
| 2024-04-16 | 8.88 | 8.88 | 8.01 | 8.01 | -10% | 114,526 | 93,339,121 |
| 2024-04-15 | 9.52 | 9.63 | 8.77 | 8.9 | -7.96% | 142,341 | 128,689,576 |
| 2024-04-12 | 9.81 | 9.95 | 9.63 | 9.67 | -3.2% | 108,384 | 105,588,438 |
| 2024-04-11 | 9.45 | 10.13 | 9.44 | 9.99 | +4.5% | 155,091 | 154,497,269 |
| 2024-04-10 | 9.85 | 9.93 | 9.47 | 9.56 | -2.85% | 81,286 | 78,103,883 |
| 2024-04-09 | 9.71 | 9.89 | 9.66 | 9.84 | +1.23% | 66,104 | 64,807,452 |
| 2024-04-08 | 9.96 | 9.96 | 9.61 | 9.72 | -2.41% | 96,965 | 94,614,952 |
| 2024-04-03 | 10.26 | 10.35 | 9.85 | 9.96 | -3.86% | 146,353 | 146,064,910 |
| 2024-04-02 | 10.54 | 10.8 | 10.14 | 10.36 | -2.17% | 182,721 | 190,246,716 |
| 2024-04-01 | 10.23 | 10.62 | 10.18 | 10.59 | +3.82% | 159,634 | 166,196,281 |
| 2024-03-29 | 10.5 | 10.54 | 10.07 | 10.2 | -3.32% | 173,196 | 176,785,212 |
| 2024-03-28 | 10.19 | 10.73 | 10.05 | 10.55 | +3.13% | 225,157 | 235,932,060 |
| 2024-03-27 | 10.93 | 11.56 | 10.14 | 10.23 | -7.34% | 319,230 | 342,349,066 |
| 2024-03-26 | 11.6 | 11.84 | 11.04 | 11.04 | -10.02% | 422,524 | 474,036,965 |
| 2024-03-25 | 13.2 | 13.85 | 12.16 | 12.27 | -4.81% | 640,442 | 840,139,276 |
| 2024-03-22 | 11.8 | 12.89 | 11.8 | 12.89 | +9.98% | 621,285 | 785,577,683 |
| 2024-03-21 | 11.63 | 11.9 | 11.48 | 11.72 | +0.6% | 238,338 | 278,207,413 |
| 2024-03-20 | 11.16 | 11.65 | 11.14 | 11.65 | +4.39% | 261,734 | 301,039,158 |
| 2024-03-19 | 11.27 | 11.45 | 11.12 | 11.16 | -0.98% | 175,741 | 197,572,789 |
| 2024-03-18 | 10.83 | 11.27 | 10.79 | 11.27 | +3.78% | 212,164 | 234,479,501 |
| 2024-03-15 | 11.01 | 11.28 | 10.6 | 10.86 | -2.16% | 230,119 | 248,518,200 |
| 2024-03-14 | 12 | 12.01 | 11.1 | 11.1 | -9.98% | 346,092 | 399,034,634 |
| 2024-03-13 | 11.98 | 12.57 | 11.8 | 12.33 | +3.53% | 388,070 | 473,996,942 |
| 2024-03-12 | 12.06 | 12.16 | 11.82 | 11.91 | -0.75% | 198,417 | 238,011,638 |
| 2024-03-11 | 12.05 | 12.11 | 11.8 | 12 | -2.28% | 199,160 | 238,255,482 |
| 2024-03-08 | 11.97 | 12.35 | 11.74 | 12.28 | -0.24% | 320,748 | 387,930,280 |
| 2024-03-07 | 11.93 | 12.34 | 11.44 | 12.31 | +3.19% | 386,104 | 463,174,920 |
| 2024-03-06 | 11.6 | 12.2 | 11.4 | 11.93 | +0.93% | 260,010 | 307,667,643 |
| 2024-03-05 | 12.12 | 12.46 | 11.81 | 11.82 | -5.74% | 385,679 | 467,250,502 |
| 2024-03-04 | 12.07 | 12.79 | 11.71 | 12.54 | -0.16% | 483,679 | 592,287,515 |
| 2024-03-01 | 13.2 | 13.48 | 12.56 | 12.56 | -9.96% | 516,788 | 658,239,206 |
| 2024-02-29 | 15.35 | 16.1 | 13.82 | 13.95 | -9.12% | 749,440 | 1,074,296,618 |
| 2024-02-28 | 15 | 15.35 | 14.5 | 15.35 | +10.04% | 337,441 | 514,236,513 |
| 2024-02-27 | 13.95 | 13.95 | 12.6 | 13.95 | +10.02% | 192,687 | 265,418,341 |
| 2024-02-26 | 12.28 | 12.68 | 12 | 12.68 | +9.97% | 214,442 | 267,963,999 |
| 2024-02-23 | 11.53 | 11.53 | 10.6 | 11.53 | +10.02% | 299,748 | 337,830,566 |
| 2024-02-22 | 10.48 | 10.48 | 10.48 | 10.48 | +9.97% | 53,234 | 55,789,033 |
| 2024-02-21 | 9.33 | 9.53 | 8.82 | 9.53 | +10.05% | 161,170 | 149,275,409 |
| 2024-02-20 | 8.66 | 8.66 | 8.66 | 8.66 | +10.04% | 16,220 | 14,046,520 |
| 2024-02-19 | 7.87 | 7.87 | 7.87 | 7.87 | +10.07% | 28,090 | 22,106,830 |
| 2024-02-08 | 6.59 | 7.3 | 6.23 | 7.15 | +3.32% | 157,279 | 106,180,383 |
| 2024-02-07 | 7.63 | 7.68 | 6.92 | 6.92 | -10.01% | 177,943 | 127,378,501 |
| 2024-02-06 | 7.69 | 7.9 | 7.69 | 7.69 | -9.95% | 165,044 | 127,321,217 |
| 2024-02-05 | 8.54 | 8.76 | 8.54 | 8.54 | -10.01% | 33,094 | 28,300,129 |
| 2024-02-02 | 10.26 | 11.21 | 9.2 | 9.49 | -6.87% | 228,916 | 235,517,135 |
| 2024-02-01 | 10.49 | 10.51 | 9.63 | 10.19 | -3.96% | 221,679 | 224,702,840 |
| 2024-01-31 | 10.9 | 11.68 | 10.42 | 10.61 | -3.46% | 346,618 | 381,557,699 |
| 2024-01-30 | 9.9 | 10.99 | 9.75 | 10.99 | +10.01% | 173,742 | 184,616,832 |
| 2024-01-29 | 10.45 | 10.58 | 9.92 | 9.99 | -4.95% | 78,093 | 79,322,529 |
| 2024-01-26 | 10.6 | 10.87 | 10.44 | 10.51 | -0.85% | 70,331 | 74,590,732 |
| 2024-01-25 | 9.83 | 10.73 | 9.73 | 10.6 | +7.51% | 127,972 | 132,046,284 |
| 2024-01-24 | 9.85 | 9.94 | 9.48 | 9.86 | +1.13% | 59,634 | 57,988,450 |
| 2024-01-23 | 9.78 | 9.96 | 9.53 | 9.75 | -0.61% | 67,837 | 65,778,852 |
| 2024-01-22 | 10.46 | 10.55 | 9.66 | 9.81 | -7.37% | 83,496 | 84,629,369 |
| 2024-01-19 | 10.42 | 10.69 | 10.4 | 10.59 | +1.24% | 80,214 | 84,735,892 |
| 2024-01-18 | 10.35 | 10.55 | 10.15 | 10.46 | -0.38% | 66,106 | 68,259,522 |
| 2024-01-17 | 10.77 | 10.83 | 10.46 | 10.5 | -2.78% | 41,559 | 44,131,752 |
| 2024-01-16 | 11.05 | 11.05 | 10.63 | 10.8 | -1.64% | 53,399 | 57,439,557 |
| 2024-01-15 | 10.9 | 11.06 | 10.86 | 10.98 | +0.55% | 42,669 | 46,891,907 |
| 2024-01-12 | 11.14 | 11.24 | 10.92 | 10.92 | -2.24% | 55,388 | 61,045,942 |
| 2024-01-11 | 10.84 | 11.2 | 10.73 | 11.17 | +2.95% | 81,131 | 89,930,495 |
| 2024-01-10 | 11.13 | 11.17 | 10.81 | 10.85 | -3.3% | 99,069 | 108,425,076 |
| 2024-01-09 | 11.32 | 11.54 | 11.08 | 11.22 | -0.88% | 93,505 | 105,732,465 |
| 2024-01-08 | 11.15 | 11.52 | 11.1 | 11.32 | +0.89% | 109,939 | 124,767,319 |
| 2024-01-05 | 11.52 | 11.52 | 11.15 | 11.22 | -2.77% | 130,771 | 148,020,793 |
| 2024-01-04 | 11.67 | 11.7 | 11.4 | 11.54 | -0.94% | 96,787 | 111,303,024 |
| 2024-01-03 | 11.7 | 11.85 | 11.49 | 11.65 | -1.02% | 134,587 | 156,777,170 |
| 2024-01-02 | 12.16 | 12.19 | 11.73 | 11.77 | -2.57% | 181,204 | 215,449,866 |
| 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：