股票概览
8.86
-0.45%
-0.04
8.9
开盘价
9.04
最高价
8.78
最低价
41,461
成交量
数据更新至: 2024-05-20
技术指标
8.81
MA5 (5日均线)
8.89
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 | 8.9 | 9.04 | 8.78 | 8.86 | -0.45% | 41,461 | 36,815,305 |
| 2024-05-17 | 8.71 | 8.93 | 8.63 | 8.9 | +2.18% | 44,461 | 39,312,081 |
| 2024-05-16 | 8.62 | 8.77 | 8.58 | 8.71 | +1.52% | 58,609 | 50,935,240 |
| 2024-05-15 | 8.89 | 8.89 | 8.5 | 8.58 | -4.77% | 81,463 | 70,280,875 |
| 2024-05-14 | 8.47 | 9.1 | 8.45 | 9.01 | +6.63% | 91,461 | 80,680,884 |
| 2024-05-13 | 8.71 | 8.79 | 8.39 | 8.45 | -3.98% | 51,115 | 43,586,560 |
| 2024-05-10 | 9.13 | 9.19 | 8.76 | 8.8 | -3.61% | 42,391 | 37,761,360 |
| 2024-05-09 | 9.21 | 9.24 | 9.09 | 9.13 | +0.66% | 28,168 | 25,844,453 |
| 2024-05-08 | 9.33 | 9.36 | 9.03 | 9.07 | -3.1% | 34,311 | 31,415,093 |
| 2024-05-07 | 9.35 | 9.48 | 9.29 | 9.36 | -0.11% | 27,762 | 26,038,112 |
| 2024-05-06 | 9.45 | 9.55 | 9.31 | 9.37 | +0.75% | 29,914 | 28,157,046 |
| 2024-04-30 | 9.37 | 9.45 | 9.2 | 9.3 | -0.85% | 38,078 | 35,478,112 |
| 2024-04-29 | 9.29 | 9.41 | 9.1 | 9.38 | +3.42% | 60,148 | 55,768,317 |
| 2024-04-26 | 8.82 | 9.11 | 8.68 | 9.07 | +3.19% | 42,806 | 38,409,388 |
| 2024-04-25 | 8.8 | 8.92 | 8.62 | 8.79 | +0.57% | 31,586 | 27,795,405 |
| 2024-04-24 | 8.66 | 8.78 | 8.56 | 8.74 | +1.98% | 34,795 | 30,223,609 |
| 2024-04-23 | 8.32 | 8.62 | 8.25 | 8.57 | +4% | 45,370 | 38,504,818 |
| 2024-04-22 | 8.17 | 8.42 | 7.91 | 8.24 | +0.86% | 38,326 | 31,554,003 |
| 2024-04-19 | 8.25 | 8.38 | 8.07 | 8.17 | -2.27% | 33,365 | 27,346,427 |
| 2024-04-18 | 8.18 | 8.48 | 8.08 | 8.36 | +1.46% | 62,637 | 51,959,469 |
| 2024-04-17 | 7.87 | 8.3 | 7.87 | 8.24 | +7.43% | 82,676 | 66,994,804 |
| 2024-04-16 | 8.61 | 8.62 | 7.64 | 7.67 | -10.19% | 94,139 | 74,507,470 |
| 2024-04-15 | 8.72 | 8.97 | 8.43 | 8.54 | -2.73% | 65,958 | 57,245,665 |
| 2024-04-12 | 8.84 | 8.97 | 8.74 | 8.78 | -0.45% | 27,972 | 24,773,611 |
| 2024-04-11 | 8.88 | 9.07 | 8.71 | 8.82 | -0.9% | 47,977 | 42,748,879 |
| 2024-04-10 | 9.18 | 9.19 | 8.75 | 8.9 | -3.05% | 34,733 | 31,004,237 |
| 2024-04-09 | 9.15 | 9.24 | 9 | 9.18 | +1.1% | 28,952 | 26,468,384 |
| 2024-04-08 | 9.51 | 9.51 | 9.07 | 9.08 | -4.62% | 41,194 | 37,954,541 |
| 2024-04-03 | 9.75 | 9.79 | 9.32 | 9.52 | -2.36% | 43,368 | 41,362,999 |
| 2024-04-02 | 9.9 | 9.94 | 9.64 | 9.75 | -1.52% | 50,644 | 49,503,065 |
| 2024-04-01 | 9.67 | 9.91 | 9.62 | 9.9 | +3.45% | 42,500 | 41,753,274 |
| 2024-03-29 | 9.61 | 9.69 | 9.36 | 9.57 | -0.83% | 40,501 | 38,529,342 |
| 2024-03-28 | 9.24 | 9.75 | 9.2 | 9.65 | +4.66% | 51,738 | 49,519,783 |
| 2024-03-27 | 9.92 | 9.92 | 9.21 | 9.22 | -6.96% | 62,264 | 58,971,276 |
| 2024-03-26 | 10.1 | 10.27 | 9.71 | 9.91 | -2.36% | 58,591 | 58,612,401 |
| 2024-03-25 | 10.79 | 10.83 | 10.1 | 10.15 | -5.49% | 67,588 | 70,624,949 |
| 2024-03-22 | 10.72 | 10.89 | 10.38 | 10.74 | -0.09% | 73,819 | 78,527,222 |
| 2024-03-21 | 10.81 | 10.94 | 10.65 | 10.75 | -0.46% | 65,780 | 70,959,160 |
| 2024-03-20 | 10.42 | 10.89 | 10.38 | 10.8 | +3.15% | 77,826 | 83,256,780 |
| 2024-03-19 | 10.43 | 10.6 | 10.33 | 10.47 | +0.19% | 59,316 | 62,279,124 |
| 2024-03-18 | 10.16 | 10.46 | 10.16 | 10.45 | +3.98% | 62,241 | 64,299,855 |
| 2024-03-15 | 9.9 | 10.05 | 9.72 | 10.05 | +0.7% | 49,518 | 48,938,255 |
| 2024-03-14 | 10.31 | 10.31 | 9.75 | 9.98 | -2.54% | 68,624 | 68,581,758 |
| 2024-03-13 | 10.09 | 10.36 | 10.08 | 10.24 | +1.39% | 74,380 | 76,147,556 |
| 2024-03-12 | 9.94 | 10.13 | 9.78 | 10.1 | +2.64% | 82,881 | 82,727,525 |
| 2024-03-11 | 9.58 | 9.84 | 9.53 | 9.84 | +2.18% | 50,312 | 48,791,020 |
| 2024-03-08 | 9.6 | 9.69 | 9.38 | 9.63 | +1.05% | 53,903 | 51,542,094 |
| 2024-03-07 | 9.8 | 9.96 | 9.5 | 9.53 | -2.26% | 62,866 | 61,070,698 |
| 2024-03-06 | 9.82 | 9.92 | 9.56 | 9.75 | -1.22% | 80,734 | 78,817,673 |
| 2024-03-05 | 10.04 | 10.05 | 9.82 | 9.87 | -1.79% | 66,506 | 66,008,289 |
| 2024-03-04 | 10.07 | 10.19 | 9.74 | 10.05 | +0.3% | 74,609 | 74,327,713 |
| 2024-03-01 | 9.87 | 10.08 | 9.76 | 10.02 | +2.24% | 69,348 | 69,007,186 |
| 2024-02-29 | 9.25 | 9.8 | 9.15 | 9.8 | +5.04% | 68,724 | 66,166,126 |
| 2024-02-28 | 10.44 | 10.54 | 9.3 | 9.33 | -10.29% | 113,289 | 113,346,110 |
| 2024-02-27 | 9.79 | 10.45 | 9.75 | 10.4 | +4.84% | 79,489 | 80,465,909 |
| 2024-02-26 | 9.85 | 10.11 | 9.65 | 9.92 | +0.61% | 66,019 | 65,076,617 |
| 2024-02-23 | 9.35 | 9.92 | 9.35 | 9.86 | +5.45% | 68,512 | 66,247,215 |
| 2024-02-22 | 9.29 | 9.5 | 9.13 | 9.35 | +3.31% | 75,719 | 70,618,308 |
| 2024-02-21 | 8.85 | 9.55 | 8.76 | 9.05 | +1.46% | 68,920 | 63,138,389 |
| 2024-02-20 | 8.75 | 9.1 | 8.63 | 8.92 | +1.02% | 67,318 | 59,884,087 |
| 2024-02-19 | 8.56 | 8.86 | 8.45 | 8.83 | +5.62% | 113,948 | 99,276,604 |
| 2024-02-08 | 7.74 | 8.41 | 7.56 | 8.36 | +6.91% | 117,393 | 94,159,873 |
| 2024-02-07 | 7.88 | 8.26 | 7.6 | 7.82 | -1.76% | 124,400 | 98,396,556 |
| 2024-02-06 | 6.88 | 8.16 | 6.71 | 7.96 | +15.2% | 137,971 | 102,846,488 |
| 2024-02-05 | 7.86 | 7.88 | 6.76 | 6.91 | -13.19% | 102,032 | 72,500,762 |
| 2024-02-02 | 8.5 | 8.88 | 7.56 | 7.96 | -5.13% | 68,068 | 55,026,302 |
| 2024-02-01 | 8.72 | 8.72 | 8.23 | 8.39 | -2.56% | 50,607 | 42,816,017 |
| 2024-01-31 | 9.15 | 9.36 | 8.54 | 8.61 | -6.31% | 58,734 | 52,012,740 |
| 2024-01-30 | 9.33 | 9.57 | 9.19 | 9.19 | -3.26% | 41,099 | 38,444,618 |
| 2024-01-29 | 9.92 | 10.06 | 9.49 | 9.5 | -4.14% | 40,517 | 39,173,887 |
| 2024-01-26 | 9.88 | 10.13 | 9.86 | 9.91 | -0.4% | 45,037 | 45,019,967 |
| 2024-01-25 | 9.42 | 10.05 | 9.31 | 9.95 | +5.63% | 71,090 | 69,371,315 |
| 2024-01-24 | 9.32 | 9.59 | 9.03 | 9.42 | +1.4% | 45,430 | 42,067,910 |
| 2024-01-23 | 9.2 | 9.42 | 9.1 | 9.29 | +0.87% | 58,254 | 54,015,004 |
| 2024-01-22 | 9.89 | 10.08 | 9.08 | 9.21 | -7.81% | 60,668 | 57,985,260 |
| 2024-01-19 | 10.15 | 10.26 | 9.98 | 9.99 | -2.06% | 34,185 | 34,511,204 |
| 2024-01-18 | 10.09 | 10.23 | 9.89 | 10.2 | +0.1% | 41,712 | 41,965,858 |
| 2024-01-17 | 10.44 | 10.52 | 10.19 | 10.19 | -2.49% | 29,423 | 30,335,416 |
| 2024-01-16 | 10.68 | 10.68 | 10.18 | 10.45 | -1.14% | 55,890 | 57,919,876 |
| 2024-01-15 | 10.8 | 10.83 | 10.52 | 10.57 | -2.4% | 45,654 | 48,570,824 |
| 2024-01-12 | 11.03 | 11.15 | 10.8 | 10.83 | -2.17% | 41,342 | 45,343,046 |
| 2024-01-11 | 10.61 | 11.1 | 10.61 | 11.07 | +4.24% | 57,779 | 62,945,564 |
| 2024-01-10 | 11.04 | 11.04 | 10.6 | 10.62 | -3.72% | 50,211 | 53,814,943 |
| 2024-01-09 | 11.23 | 11.34 | 10.94 | 11.03 | -0.9% | 37,654 | 41,938,388 |
| 2024-01-08 | 11.6 | 11.6 | 11.12 | 11.13 | -3.8% | 54,082 | 60,785,038 |
| 2024-01-05 | 12.1 | 12.28 | 11.5 | 11.57 | -1.78% | 60,556 | 71,259,626 |
| 2024-01-04 | 11.77 | 11.98 | 11.66 | 11.78 | -0.84% | 49,680 | 58,667,243 |
| 2024-01-03 | 12.36 | 12.37 | 11.82 | 11.88 | -4.35% | 68,758 | 82,607,171 |
| 2024-01-02 | 12.71 | 12.73 | 12.4 | 12.42 | -2.2% | 64,077 | 80,490,842 |
| 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：