股票概览
8.91
-0.56%
-0.05
8.87
开盘价
9.02
最高价
8.86
最低价
42,668
成交量
数据更新至: 2024-05-20
技术指标
8.88
MA5 (5日均线)
8.98
MA10 (10日均线)
8.84
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 | 8.87 | 9.02 | 8.86 | 8.91 | -0.56% | 42,668 | 38,062,542 |
| 2024-05-17 | 8.83 | 9.06 | 8.73 | 8.96 | +1.7% | 48,652 | 43,245,454 |
| 2024-05-16 | 8.77 | 8.94 | 8.77 | 8.81 | +0.46% | 42,749 | 37,815,460 |
| 2024-05-15 | 8.93 | 8.93 | 8.76 | 8.77 | -1.9% | 34,191 | 30,240,714 |
| 2024-05-14 | 8.92 | 8.98 | 8.88 | 8.94 | +0.68% | 38,211 | 34,104,789 |
| 2024-05-13 | 9.08 | 9.08 | 8.83 | 8.88 | -2.42% | 60,454 | 53,940,298 |
| 2024-05-10 | 9.18 | 9.22 | 9.06 | 9.1 | -0.66% | 49,157 | 44,855,283 |
| 2024-05-09 | 9.05 | 9.23 | 9.02 | 9.16 | +1.1% | 48,547 | 44,468,681 |
| 2024-05-08 | 9.17 | 9.27 | 9.05 | 9.06 | -1.09% | 62,243 | 56,959,950 |
| 2024-05-07 | 9.02 | 9.23 | 8.92 | 9.16 | +1.55% | 75,108 | 68,167,613 |
| 2024-05-06 | 8.91 | 9.04 | 8.9 | 9.02 | +2.27% | 67,896 | 61,025,773 |
| 2024-04-30 | 8.98 | 9.01 | 8.71 | 8.82 | -1.78% | 74,938 | 66,286,924 |
| 2024-04-29 | 8.98 | 9.16 | 8.84 | 8.98 | -0.44% | 113,526 | 102,029,298 |
| 2024-04-26 | 8.88 | 9.1 | 8.62 | 9.02 | +1.69% | 109,896 | 97,446,445 |
| 2024-04-25 | 8.71 | 8.9 | 8.65 | 8.87 | +1.72% | 55,339 | 48,864,073 |
| 2024-04-24 | 8.53 | 8.75 | 8.49 | 8.72 | +2.23% | 43,746 | 37,892,867 |
| 2024-04-23 | 8.42 | 8.58 | 8.37 | 8.53 | +2.4% | 51,848 | 43,988,831 |
| 2024-04-22 | 8.36 | 8.46 | 8.12 | 8.33 | -0.36% | 40,049 | 33,374,135 |
| 2024-04-19 | 8.38 | 8.49 | 8.27 | 8.36 | -0.59% | 54,744 | 45,722,274 |
| 2024-04-18 | 8.46 | 8.58 | 8.28 | 8.41 | +0.48% | 61,832 | 52,354,095 |
| 2024-04-17 | 8.03 | 8.46 | 7.99 | 8.37 | +7.45% | 85,987 | 71,328,799 |
| 2024-04-16 | 8.37 | 8.47 | 7.77 | 7.79 | -8.03% | 92,176 | 73,165,936 |
| 2024-04-15 | 8.79 | 8.85 | 8.2 | 8.47 | -3.09% | 81,819 | 69,771,988 |
| 2024-04-12 | 8.79 | 8.92 | 8.7 | 8.74 | -0.46% | 50,151 | 44,167,373 |
| 2024-04-11 | 8.56 | 8.91 | 8.55 | 8.78 | +1.86% | 65,988 | 57,892,037 |
| 2024-04-10 | 9 | 9.04 | 8.53 | 8.62 | -3.69% | 84,298 | 73,537,846 |
| 2024-04-09 | 9.01 | 9.11 | 8.8 | 8.95 | -0.22% | 60,899 | 54,358,618 |
| 2024-04-08 | 9.3 | 9.3 | 8.95 | 8.97 | -3.65% | 90,801 | 82,650,610 |
| 2024-04-03 | 9.49 | 9.57 | 9.22 | 9.31 | -2.92% | 81,370 | 75,856,280 |
| 2024-04-02 | 9.53 | 9.68 | 9.4 | 9.59 | +0.42% | 101,405 | 96,693,817 |
| 2024-04-01 | 9.45 | 9.58 | 9.39 | 9.55 | +1.06% | 96,457 | 91,645,659 |
| 2024-03-29 | 9.25 | 9.47 | 9.24 | 9.45 | +2.16% | 95,179 | 89,331,377 |
| 2024-03-28 | 8.98 | 9.42 | 8.98 | 9.25 | +2.78% | 116,898 | 107,807,204 |
| 2024-03-27 | 9.49 | 9.62 | 8.99 | 9 | -5.06% | 125,587 | 116,240,430 |
| 2024-03-26 | 9.7 | 9.78 | 9.26 | 9.48 | -3.46% | 160,804 | 152,774,934 |
| 2024-03-25 | 10.17 | 10.32 | 9.74 | 9.82 | -5.85% | 176,873 | 178,458,929 |
| 2024-03-22 | 10.35 | 10.54 | 10.12 | 10.43 | -1.42% | 252,768 | 260,476,182 |
| 2024-03-21 | 9.89 | 10.95 | 9.76 | 10.58 | +6.33% | 352,583 | 361,390,120 |
| 2024-03-20 | 9.6 | 10.43 | 9.52 | 9.95 | +3.65% | 276,069 | 274,756,745 |
| 2024-03-19 | 9.55 | 9.76 | 9.45 | 9.6 | -0.83% | 167,896 | 160,607,040 |
| 2024-03-18 | 9.3 | 9.71 | 9.26 | 9.68 | +3.97% | 211,691 | 201,079,382 |
| 2024-03-15 | 9.13 | 9.44 | 9.1 | 9.31 | +0.54% | 108,483 | 100,617,819 |
| 2024-03-14 | 9.44 | 9.44 | 9.01 | 9.26 | -2.11% | 155,327 | 143,186,583 |
| 2024-03-13 | 9.21 | 9.53 | 9.13 | 9.46 | +2.71% | 218,929 | 205,271,891 |
| 2024-03-12 | 9.17 | 9.25 | 9.06 | 9.21 | +0.55% | 142,809 | 130,716,821 |
| 2024-03-11 | 9 | 9.23 | 8.91 | 9.16 | +0.99% | 152,921 | 138,969,366 |
| 2024-03-08 | 9.04 | 9.12 | 8.8 | 9.07 | +0.55% | 148,576 | 133,319,348 |
| 2024-03-07 | 9.24 | 9.36 | 8.9 | 9.02 | -2.28% | 239,636 | 218,298,642 |
| 2024-03-06 | 8.88 | 9.73 | 8.88 | 9.23 | +4.29% | 351,915 | 329,019,074 |
| 2024-03-05 | 8.9 | 8.96 | 8.74 | 8.85 | -2.1% | 169,122 | 149,866,938 |
| 2024-03-04 | 9.08 | 9.21 | 8.72 | 9.04 | -3.21% | 319,768 | 286,437,347 |
| 2024-03-01 | 9 | 9.57 | 8.84 | 9.34 | +7.36% | 458,189 | 423,216,817 |
| 2024-02-29 | 7.9 | 8.7 | 7.8 | 8.7 | +9.99% | 194,041 | 160,767,606 |
| 2024-02-28 | 8.65 | 8.87 | 7.88 | 7.91 | -8.45% | 193,722 | 162,926,561 |
| 2024-02-27 | 8.31 | 8.72 | 8.21 | 8.64 | +2.73% | 118,471 | 100,876,846 |
| 2024-02-26 | 8.33 | 8.56 | 8.18 | 8.41 | +2.81% | 138,577 | 116,154,440 |
| 2024-02-23 | 7.97 | 8.19 | 7.86 | 8.18 | +2.25% | 131,461 | 105,572,367 |
| 2024-02-22 | 7.88 | 8.01 | 7.74 | 8 | +1.78% | 126,229 | 99,422,971 |
| 2024-02-21 | 7.45 | 8.12 | 7.41 | 7.86 | +4.11% | 149,970 | 118,059,184 |
| 2024-02-20 | 7.49 | 7.61 | 7.34 | 7.55 | 0% | 111,164 | 83,481,998 |
| 2024-02-19 | 7.38 | 7.75 | 7.26 | 7.55 | +4.57% | 187,065 | 140,542,185 |
| 2024-02-08 | 6.65 | 7.22 | 6.6 | 7.22 | +10.06% | 207,442 | 144,107,008 |
| 2024-02-07 | 6.78 | 6.86 | 6.42 | 6.56 | -2.96% | 169,792 | 112,962,711 |
| 2024-02-06 | 6.25 | 6.95 | 6.1 | 6.76 | -0.29% | 238,143 | 154,032,132 |
| 2024-02-05 | 7.5 | 7.5 | 6.78 | 6.78 | -9.96% | 140,333 | 96,484,834 |
| 2024-02-02 | 8.01 | 8.13 | 7.28 | 7.53 | -5.4% | 141,146 | 109,257,229 |
| 2024-02-01 | 8.15 | 8.17 | 7.78 | 7.96 | -1.97% | 130,946 | 104,570,148 |
| 2024-01-31 | 8.5 | 8.65 | 8.06 | 8.12 | -5.36% | 118,437 | 98,584,995 |
| 2024-01-30 | 8.88 | 8.88 | 8.55 | 8.58 | -3.81% | 114,600 | 99,529,345 |
| 2024-01-29 | 9.42 | 9.46 | 8.89 | 8.92 | -5.31% | 137,945 | 125,657,861 |
| 2024-01-26 | 9.48 | 9.66 | 9.37 | 9.42 | -0.74% | 132,777 | 125,623,568 |
| 2024-01-25 | 9.3 | 9.52 | 9.12 | 9.49 | +1.82% | 172,277 | 161,486,819 |
| 2024-01-24 | 9.54 | 9.54 | 8.99 | 9.32 | -1.06% | 192,449 | 177,631,072 |
| 2024-01-23 | 9.22 | 9.71 | 9.18 | 9.42 | +0.75% | 200,131 | 189,451,979 |
| 2024-01-22 | 9.93 | 10.07 | 9.24 | 9.35 | -6.69% | 257,500 | 248,263,512 |
| 2024-01-19 | 9.67 | 10.24 | 9.61 | 10.02 | +3.62% | 327,980 | 327,747,632 |
| 2024-01-18 | 9.68 | 9.76 | 9.33 | 9.67 | -0.1% | 268,090 | 255,843,039 |
| 2024-01-17 | 10.19 | 10.19 | 9.62 | 9.68 | -5% | 347,475 | 343,752,587 |
| 2024-01-16 | 10.02 | 10.43 | 9.93 | 10.19 | +3.14% | 471,134 | 481,306,183 |
| 2024-01-15 | 9.87 | 9.97 | 9.74 | 9.88 | +0.82% | 223,493 | 220,476,277 |
| 2024-01-12 | 10.16 | 10.31 | 9.8 | 9.8 | -3.54% | 371,220 | 372,501,743 |
| 2024-01-11 | 10.05 | 10.34 | 9.97 | 10.16 | -1.65% | 423,615 | 429,544,725 |
| 2024-01-10 | 9.8 | 10.65 | 9.7 | 10.33 | +4.24% | 574,605 | 583,999,722 |
| 2024-01-09 | 10.03 | 10.19 | 9.68 | 9.91 | -7.81% | 617,331 | 608,315,379 |
| 2024-01-08 | 10.82 | 11.1 | 10.75 | 10.75 | -9.97% | 409,198 | 442,032,888 |
| 2024-01-05 | 12.38 | 13.89 | 11.37 | 11.94 | -5.46% | 981,164 | 1,191,728,169 |
| 2024-01-04 | 11.4 | 12.63 | 11.4 | 12.63 | +10.02% | 522,077 | 637,952,194 |
| 2024-01-03 | 11.48 | 11.48 | 10.88 | 11.48 | +9.96% | 598,707 | 681,481,880 |
| 2024-01-02 | 10.09 | 10.44 | 10.06 | 10.44 | +10.01% | 164,211 | 169,828,285 |
| 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：