股票概览
9.48
+5.57%
+0.5
8.97
开盘价
9.86
最高价
8.97
最低价
239,225
成交量
数据更新至: 2024-05-20
技术指标
8.78
MA5 (5日均线)
8.62
MA10 (10日均线)
8.31
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 | 8.97 | 9.86 | 8.97 | 9.48 | +5.57% | 239,225 | 224,833,045 |
| 2024-05-17 | 8.71 | 8.98 | 8.55 | 8.98 | +2.39% | 103,638 | 91,109,064 |
| 2024-05-16 | 8.4 | 8.85 | 8.4 | 8.77 | +4.28% | 99,177 | 86,112,179 |
| 2024-05-15 | 8.26 | 8.62 | 8.23 | 8.41 | +1.69% | 49,484 | 41,628,976 |
| 2024-05-14 | 8.23 | 8.34 | 8.2 | 8.27 | +0.36% | 35,048 | 28,989,010 |
| 2024-05-13 | 8.46 | 8.51 | 8.21 | 8.24 | -2.83% | 40,167 | 33,291,085 |
| 2024-05-10 | 8.52 | 8.56 | 8.36 | 8.48 | -0.24% | 42,250 | 35,743,934 |
| 2024-05-09 | 8.47 | 8.59 | 8.44 | 8.5 | +0.83% | 36,394 | 31,040,966 |
| 2024-05-08 | 8.56 | 8.68 | 8.4 | 8.43 | -2.09% | 52,819 | 45,012,422 |
| 2024-05-07 | 8.8 | 8.8 | 8.41 | 8.61 | +3.36% | 88,793 | 76,049,626 |
| 2024-05-06 | 8.19 | 8.4 | 8.19 | 8.33 | +2.84% | 52,469 | 43,612,750 |
| 2024-04-30 | 8.22 | 8.3 | 8.1 | 8.1 | -1.46% | 48,744 | 39,829,044 |
| 2024-04-29 | 7.75 | 8.32 | 7.74 | 8.22 | +6.34% | 77,419 | 62,688,994 |
| 2024-04-26 | 7.94 | 8.02 | 7.46 | 7.73 | -4.57% | 71,453 | 55,194,355 |
| 2024-04-25 | 7.94 | 8.24 | 7.9 | 8.1 | +1.76% | 34,429 | 27,993,771 |
| 2024-04-24 | 7.85 | 7.96 | 7.8 | 7.96 | +1.53% | 25,590 | 20,206,595 |
| 2024-04-23 | 7.91 | 7.95 | 7.76 | 7.84 | -0.38% | 23,008 | 18,045,667 |
| 2024-04-22 | 7.87 | 8.07 | 7.73 | 7.87 | -0.63% | 37,184 | 29,426,649 |
| 2024-04-19 | 7.96 | 8.05 | 7.72 | 7.92 | +0.51% | 35,512 | 28,038,168 |
| 2024-04-18 | 7.98 | 8.04 | 7.81 | 7.88 | -1.01% | 33,297 | 26,313,520 |
| 2024-04-17 | 7.44 | 8 | 7.44 | 7.96 | +7.57% | 46,454 | 36,270,058 |
| 2024-04-16 | 7.84 | 7.92 | 7.37 | 7.4 | -6.8% | 53,569 | 40,337,087 |
| 2024-04-15 | 8.34 | 8.52 | 7.8 | 7.94 | -6.37% | 67,731 | 54,823,190 |
| 2024-04-12 | 8.66 | 8.68 | 8.43 | 8.48 | -1.85% | 24,236 | 20,644,165 |
| 2024-04-11 | 8.64 | 8.76 | 8.51 | 8.64 | +0.23% | 32,178 | 27,855,814 |
| 2024-04-10 | 8.8 | 8.81 | 8.53 | 8.62 | -1.49% | 31,978 | 27,597,756 |
| 2024-04-09 | 8.51 | 8.79 | 8.44 | 8.75 | +2.94% | 34,951 | 30,218,391 |
| 2024-04-08 | 8.8 | 8.8 | 8.46 | 8.5 | -3.41% | 40,769 | 35,098,981 |
| 2024-04-03 | 8.76 | 8.91 | 8.69 | 8.8 | +0.46% | 45,327 | 39,882,188 |
| 2024-04-02 | 8.61 | 8.87 | 8.61 | 8.76 | +1.74% | 52,620 | 45,959,806 |
| 2024-04-01 | 8.3 | 8.64 | 8.28 | 8.61 | +3.99% | 58,869 | 50,241,599 |
| 2024-03-29 | 8.05 | 8.29 | 8.05 | 8.28 | +1.85% | 27,249 | 22,277,734 |
| 2024-03-28 | 8.09 | 8.27 | 8.06 | 8.13 | +0.74% | 29,929 | 24,422,831 |
| 2024-03-27 | 8.33 | 8.4 | 8.07 | 8.07 | -2.89% | 24,713 | 20,330,978 |
| 2024-03-26 | 8.25 | 8.4 | 8.14 | 8.31 | +1.09% | 28,079 | 23,187,596 |
| 2024-03-25 | 8.46 | 8.55 | 8.22 | 8.22 | -2.84% | 45,177 | 37,860,151 |
| 2024-03-22 | 8.76 | 8.78 | 8.42 | 8.46 | -3.42% | 36,833 | 31,479,474 |
| 2024-03-21 | 8.78 | 8.84 | 8.62 | 8.76 | -0.23% | 34,486 | 30,087,576 |
| 2024-03-20 | 8.72 | 8.79 | 8.66 | 8.78 | +0.46% | 36,068 | 31,478,198 |
| 2024-03-19 | 8.75 | 8.83 | 8.71 | 8.74 | -0.23% | 31,439 | 27,553,240 |
| 2024-03-18 | 8.71 | 8.78 | 8.66 | 8.76 | +0.81% | 36,549 | 31,873,765 |
| 2024-03-15 | 8.63 | 8.7 | 8.54 | 8.69 | +0.93% | 23,099 | 19,900,135 |
| 2024-03-14 | 8.7 | 8.76 | 8.5 | 8.61 | -0.81% | 27,737 | 23,923,475 |
| 2024-03-13 | 8.76 | 8.78 | 8.59 | 8.68 | -0.69% | 31,032 | 26,906,276 |
| 2024-03-12 | 8.62 | 8.75 | 8.54 | 8.74 | +1.86% | 31,330 | 27,125,326 |
| 2024-03-11 | 8.44 | 8.59 | 8.42 | 8.58 | +1.9% | 31,992 | 27,288,643 |
| 2024-03-08 | 8.33 | 8.46 | 8.26 | 8.42 | +0.84% | 30,500 | 25,502,372 |
| 2024-03-07 | 8.5 | 8.6 | 8.34 | 8.35 | -0.71% | 26,731 | 22,613,794 |
| 2024-03-06 | 8.42 | 8.51 | 8.26 | 8.41 | +0.72% | 40,742 | 34,190,960 |
| 2024-03-05 | 8.54 | 8.54 | 8.32 | 8.35 | -2.79% | 33,095 | 27,808,964 |
| 2024-03-04 | 8.65 | 8.69 | 8.43 | 8.59 | 0% | 48,760 | 41,813,367 |
| 2024-03-01 | 8.53 | 8.64 | 8.4 | 8.59 | +0.7% | 83,226 | 70,887,038 |
| 2024-02-29 | 8.27 | 8.61 | 8.27 | 8.53 | +2.52% | 49,083 | 41,574,812 |
| 2024-02-28 | 8.8 | 9.1 | 8.32 | 8.32 | -5.88% | 77,286 | 67,304,896 |
| 2024-02-27 | 8.67 | 8.86 | 8.56 | 8.84 | +2.08% | 40,959 | 35,822,146 |
| 2024-02-26 | 8.69 | 8.82 | 8.61 | 8.66 | +0.23% | 47,841 | 41,684,062 |
| 2024-02-23 | 8.46 | 8.65 | 8.38 | 8.64 | +2.49% | 53,701 | 45,815,050 |
| 2024-02-22 | 8.38 | 8.52 | 8.25 | 8.43 | +0.12% | 46,547 | 38,925,952 |
| 2024-02-21 | 8.21 | 8.69 | 8.09 | 8.42 | +2.43% | 67,902 | 57,655,684 |
| 2024-02-20 | 8.11 | 8.3 | 7.93 | 8.22 | +1.36% | 55,468 | 45,274,490 |
| 2024-02-19 | 7.75 | 8.22 | 7.73 | 8.11 | +5.32% | 84,909 | 68,038,871 |
| 2024-02-08 | 7.12 | 7.7 | 6.95 | 7.7 | +9.22% | 90,551 | 66,620,536 |
| 2024-02-07 | 7.23 | 7.27 | 6.99 | 7.05 | -2.49% | 86,438 | 61,262,177 |
| 2024-02-06 | 7.15 | 7.49 | 6.66 | 7.23 | +1.12% | 85,487 | 60,400,998 |
| 2024-02-05 | 7.87 | 7.92 | 7.15 | 7.15 | -9.95% | 91,458 | 66,918,727 |
| 2024-02-02 | 8.41 | 8.6 | 7.68 | 7.94 | -5.25% | 71,771 | 58,261,040 |
| 2024-02-01 | 8.55 | 8.6 | 8.24 | 8.38 | -2.1% | 55,701 | 46,818,003 |
| 2024-01-31 | 8.97 | 9.11 | 8.52 | 8.56 | -5.2% | 76,446 | 67,104,612 |
| 2024-01-30 | 9.37 | 9.44 | 9 | 9.03 | -4.65% | 121,204 | 111,732,912 |
| 2024-01-29 | 9.55 | 10.35 | 9.31 | 9.47 | -0.63% | 121,023 | 117,840,758 |
| 2024-01-26 | 9.45 | 9.71 | 9.38 | 9.53 | +1.06% | 40,726 | 38,965,907 |
| 2024-01-25 | 9.09 | 9.44 | 9 | 9.43 | +4.31% | 41,530 | 38,453,178 |
| 2024-01-24 | 8.99 | 9.14 | 8.67 | 9.04 | +1.69% | 47,319 | 42,108,766 |
| 2024-01-23 | 8.94 | 8.94 | 8.69 | 8.89 | -0.45% | 43,688 | 38,615,730 |
| 2024-01-22 | 9.52 | 9.52 | 8.88 | 8.93 | -6.2% | 46,287 | 42,553,356 |
| 2024-01-19 | 9.64 | 9.75 | 9.51 | 9.52 | -1.04% | 28,648 | 27,492,876 |
| 2024-01-18 | 9.68 | 9.78 | 9.34 | 9.62 | -1.23% | 45,422 | 43,246,260 |
| 2024-01-17 | 10.01 | 10.03 | 9.7 | 9.74 | -2.79% | 28,700 | 28,297,749 |
| 2024-01-16 | 10.05 | 10.13 | 9.87 | 10.02 | -0.4% | 30,429 | 30,385,231 |
| 2024-01-15 | 10.21 | 10.21 | 10.03 | 10.06 | -1.57% | 33,541 | 33,840,650 |
| 2024-01-12 | 10.17 | 10.36 | 10.13 | 10.22 | +0.49% | 28,985 | 29,723,951 |
| 2024-01-11 | 9.98 | 10.21 | 9.92 | 10.17 | +1.7% | 30,303 | 30,582,251 |
| 2024-01-10 | 9.95 | 10.08 | 9.81 | 10 | +0.6% | 27,482 | 27,409,534 |
| 2024-01-09 | 9.91 | 10.14 | 9.87 | 9.94 | +0.61% | 50,245 | 50,155,640 |
| 2024-01-08 | 10.05 | 10.07 | 9.88 | 9.88 | -1.69% | 46,836 | 46,717,543 |
| 2024-01-05 | 10.19 | 10.36 | 10.04 | 10.05 | -1.76% | 52,364 | 53,387,741 |
| 2024-01-04 | 10.29 | 10.35 | 10.17 | 10.23 | -0.2% | 34,231 | 35,099,764 |
| 2024-01-03 | 10.24 | 10.29 | 10.15 | 10.25 | -0.19% | 41,582 | 42,566,011 |
| 2024-01-02 | 10.13 | 10.32 | 10.12 | 10.27 | +0.79% | 55,701 | 56,989,865 |
| 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：