股票概览
8.94
-0.78%
-0.07
9.09
开盘价
9.09
最高价
8.88
最低价
10,796
成交量
数据更新至: 2024-05-20
技术指标
8.89
MA5 (5日均线)
9.01
MA10 (10日均线)
8.93
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 | 9.09 | 9.09 | 8.88 | 8.94 | -0.78% | 10,796 | 9,659,620 |
| 2024-05-17 | 8.79 | 9.02 | 8.78 | 9.01 | +1.92% | 4,401 | 3,934,072 |
| 2024-05-16 | 8.75 | 8.87 | 8.75 | 8.84 | +1.03% | 4,924 | 4,346,985 |
| 2024-05-15 | 8.9 | 8.9 | 8.7 | 8.75 | -1.91% | 8,148 | 7,160,877 |
| 2024-05-14 | 8.98 | 9.04 | 8.87 | 8.92 | +0.11% | 4,165 | 3,713,682 |
| 2024-05-13 | 9.1 | 9.11 | 8.86 | 8.91 | -2.73% | 6,012 | 5,379,903 |
| 2024-05-10 | 9.29 | 9.29 | 9.13 | 9.16 | -1.4% | 2,727 | 2,501,838 |
| 2024-05-09 | 9.17 | 9.31 | 9.1 | 9.29 | +2.31% | 3,756 | 3,472,963 |
| 2024-05-08 | 9.21 | 9.29 | 9.03 | 9.08 | -1.73% | 4,073 | 3,721,559 |
| 2024-05-07 | 9.17 | 9.31 | 9.16 | 9.24 | 0% | 3,768 | 3,476,275 |
| 2024-05-06 | 9.02 | 9.29 | 9 | 9.24 | +3.7% | 9,422 | 8,662,258 |
| 2024-04-30 | 9.06 | 9.15 | 8.88 | 8.91 | -1.66% | 5,451 | 4,883,482 |
| 2024-04-29 | 8.8 | 9.07 | 8.8 | 9.06 | +2.14% | 6,940 | 6,247,249 |
| 2024-04-26 | 8.86 | 8.97 | 8.76 | 8.87 | -0.89% | 6,362 | 5,649,886 |
| 2024-04-25 | 8.87 | 9.02 | 8.81 | 8.95 | +1.13% | 4,076 | 3,642,010 |
| 2024-04-24 | 8.7 | 8.9 | 8.67 | 8.85 | +1.26% | 5,219 | 4,595,762 |
| 2024-04-23 | 8.48 | 8.74 | 8.45 | 8.74 | +3.68% | 6,019 | 5,189,952 |
| 2024-04-22 | 8.42 | 8.56 | 8.27 | 8.43 | -1.06% | 5,760 | 4,848,465 |
| 2024-04-19 | 8.86 | 8.86 | 8.47 | 8.52 | -4.48% | 9,674 | 8,353,809 |
| 2024-04-18 | 9.11 | 9.13 | 8.91 | 8.92 | -2.09% | 6,657 | 5,986,789 |
| 2024-04-17 | 8.78 | 9.11 | 8.68 | 9.11 | +5.2% | 9,272 | 8,378,663 |
| 2024-04-16 | 8.88 | 8.89 | 8.22 | 8.66 | -3.99% | 17,053 | 14,498,734 |
| 2024-04-15 | 9.15 | 9.32 | 8.83 | 9.02 | -2.06% | 13,815 | 12,376,388 |
| 2024-04-12 | 9.41 | 9.52 | 9.21 | 9.21 | -2.44% | 5,117 | 4,782,846 |
| 2024-04-11 | 9.37 | 9.54 | 9.32 | 9.44 | +0.75% | 11,097 | 10,494,984 |
| 2024-04-10 | 9.58 | 9.58 | 9.32 | 9.37 | -1.68% | 11,276 | 10,621,674 |
| 2024-04-09 | 9.57 | 9.62 | 9.46 | 9.53 | -0.21% | 8,558 | 8,144,585 |
| 2024-04-08 | 9.9 | 10.04 | 9.5 | 9.55 | -4.21% | 11,565 | 11,151,168 |
| 2024-04-03 | 10.09 | 10.09 | 9.88 | 9.97 | -0.4% | 6,885 | 6,854,842 |
| 2024-04-02 | 10.02 | 10.06 | 9.93 | 10.01 | -0.4% | 6,557 | 6,552,441 |
| 2024-04-01 | 9.84 | 10.07 | 9.84 | 10.05 | +2.13% | 11,572 | 11,585,250 |
| 2024-03-29 | 9.7 | 9.9 | 9.7 | 9.84 | +0.82% | 6,608 | 6,479,419 |
| 2024-03-28 | 9.38 | 9.83 | 9.33 | 9.76 | +3.5% | 7,981 | 7,771,098 |
| 2024-03-27 | 9.71 | 9.82 | 9.43 | 9.43 | -3.18% | 7,882 | 7,624,710 |
| 2024-03-26 | 9.82 | 9.92 | 9.4 | 9.74 | -1.72% | 14,305 | 13,859,822 |
| 2024-03-25 | 9.97 | 10.09 | 9.6 | 9.91 | +0.1% | 21,310 | 21,140,437 |
| 2024-03-22 | 9.99 | 10.08 | 9.69 | 9.9 | -0.9% | 17,657 | 17,503,106 |
| 2024-03-21 | 9.99 | 10.03 | 9.9 | 9.99 | +0.1% | 13,175 | 13,139,093 |
| 2024-03-20 | 9.94 | 10.03 | 9.91 | 9.98 | +0.4% | 9,557 | 9,522,246 |
| 2024-03-19 | 9.96 | 10.03 | 9.89 | 9.94 | 0% | 10,933 | 10,885,804 |
| 2024-03-18 | 9.84 | 9.95 | 9.79 | 9.94 | +2.05% | 12,758 | 12,609,588 |
| 2024-03-15 | 9.58 | 9.75 | 9.56 | 9.74 | +1.67% | 9,746 | 9,429,076 |
| 2024-03-14 | 9.76 | 9.86 | 9.5 | 9.58 | -2.24% | 11,374 | 10,970,642 |
| 2024-03-13 | 9.87 | 9.91 | 9.78 | 9.8 | -0.71% | 6,134 | 6,029,702 |
| 2024-03-12 | 9.76 | 9.88 | 9.62 | 9.87 | +1.44% | 9,619 | 9,461,965 |
| 2024-03-11 | 9.69 | 9.74 | 9.47 | 9.73 | +0.52% | 7,877 | 7,583,037 |
| 2024-03-08 | 9.88 | 9.88 | 9.53 | 9.68 | -0.82% | 11,255 | 10,842,045 |
| 2024-03-07 | 9.4 | 10.12 | 9.39 | 9.76 | +2.2% | 23,004 | 22,699,947 |
| 2024-03-06 | 9.24 | 9.58 | 9.23 | 9.55 | +2.91% | 10,014 | 9,465,020 |
| 2024-03-05 | 9.68 | 9.68 | 9.25 | 9.28 | -1.69% | 9,319 | 8,827,352 |
| 2024-03-04 | 9.63 | 9.63 | 9.33 | 9.44 | -1.36% | 11,544 | 10,918,268 |
| 2024-03-01 | 9.58 | 9.61 | 9.32 | 9.57 | +1.16% | 9,947 | 9,481,496 |
| 2024-02-29 | 9.05 | 9.54 | 8.99 | 9.46 | +3.61% | 14,103 | 13,164,009 |
| 2024-02-28 | 10.23 | 10.23 | 9.08 | 9.13 | -9.51% | 25,279 | 24,426,559 |
| 2024-02-27 | 10.1 | 10.14 | 9.8 | 10.09 | -0.3% | 16,543 | 16,551,663 |
| 2024-02-26 | 9.96 | 10.29 | 9.89 | 10.12 | +7.32% | 28,571 | 28,835,073 |
| 2024-02-23 | 9.22 | 9.47 | 9.21 | 9.43 | +2.5% | 12,882 | 12,035,569 |
| 2024-02-22 | 8.88 | 9.2 | 8.86 | 9.2 | +3.14% | 7,961 | 7,248,100 |
| 2024-02-21 | 8.58 | 9.24 | 8.58 | 8.92 | +2.76% | 10,760 | 9,659,243 |
| 2024-02-20 | 8.69 | 8.69 | 8.56 | 8.68 | +0.46% | 7,359 | 6,349,024 |
| 2024-02-19 | 8.5 | 8.81 | 8.4 | 8.64 | +1.65% | 14,292 | 12,383,279 |
| 2024-02-08 | 7.97 | 8.76 | 7.81 | 8.5 | +5.85% | 19,147 | 16,052,145 |
| 2024-02-07 | 7.98 | 8.17 | 7.76 | 8.03 | -0.74% | 11,448 | 9,178,358 |
| 2024-02-06 | 7.95 | 8.25 | 7.29 | 8.09 | +1.63% | 11,030 | 8,584,283 |
| 2024-02-05 | 9.1 | 9.1 | 7.71 | 7.96 | -12.33% | 22,781 | 18,456,832 |
| 2024-02-02 | 9.56 | 9.68 | 8.92 | 9.08 | -3.92% | 12,269 | 11,324,745 |
| 2024-02-01 | 9.55 | 9.75 | 9.33 | 9.45 | -2.58% | 10,060 | 9,562,716 |
| 2024-01-31 | 10.12 | 10.14 | 9.62 | 9.7 | -4.81% | 16,462 | 16,183,905 |
| 2024-01-30 | 10.83 | 10.83 | 10 | 10.19 | -5.65% | 11,702 | 12,112,263 |
| 2024-01-29 | 11.41 | 11.41 | 10.74 | 10.8 | -3.91% | 7,129 | 7,788,194 |
| 2024-01-26 | 11.39 | 11.45 | 11.15 | 11.24 | -0.35% | 5,432 | 6,137,600 |
| 2024-01-25 | 10.73 | 11.32 | 10.62 | 11.28 | +5.62% | 9,441 | 10,439,487 |
| 2024-01-24 | 10.77 | 10.79 | 10.33 | 10.68 | +0.95% | 8,981 | 9,498,783 |
| 2024-01-23 | 10.6 | 10.8 | 10.45 | 10.58 | -1.67% | 9,430 | 9,995,947 |
| 2024-01-22 | 11.25 | 11.3 | 10.6 | 10.76 | -5.28% | 12,091 | 13,183,073 |
| 2024-01-19 | 11.45 | 11.56 | 11.28 | 11.36 | -0.44% | 5,914 | 6,747,951 |
| 2024-01-18 | 11.6 | 11.77 | 11.19 | 11.41 | -2.23% | 9,154 | 10,415,659 |
| 2024-01-17 | 11.93 | 11.96 | 11.67 | 11.67 | -2.18% | 5,336 | 6,318,706 |
| 2024-01-16 | 12.13 | 12.18 | 11.83 | 11.93 | -2.05% | 5,517 | 6,600,679 |
| 2024-01-15 | 12.08 | 12.21 | 11.93 | 12.18 | +0.66% | 6,770 | 8,193,800 |
| 2024-01-12 | 12.25 | 12.36 | 12.1 | 12.1 | -1.14% | 4,925 | 6,017,971 |
| 2024-01-11 | 12.21 | 12.32 | 12.11 | 12.24 | +0.25% | 6,639 | 8,108,456 |
| 2024-01-10 | 12.3 | 12.54 | 12.19 | 12.21 | -1.85% | 5,749 | 7,096,995 |
| 2024-01-09 | 12.23 | 12.62 | 12.23 | 12.44 | +1.47% | 10,340 | 12,903,741 |
| 2024-01-08 | 12.61 | 12.61 | 12.26 | 12.26 | -2.15% | 7,253 | 8,962,133 |
| 2024-01-05 | 12.76 | 12.86 | 12.45 | 12.53 | -1.57% | 6,036 | 7,630,179 |
| 2024-01-04 | 12.73 | 12.84 | 12.65 | 12.73 | -0.39% | 4,760 | 6,067,702 |
| 2024-01-03 | 12.83 | 12.87 | 12.67 | 12.78 | -0.47% | 6,399 | 8,168,358 |
| 2024-01-02 | 12.81 | 12.89 | 12.68 | 12.84 | +1.02% | 6,864 | 8,804,870 |
| 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：