股票概览
9.3
+7.76%
+0.67
8.88
开盘价
9.39
最高价
8.67
最低价
186,019
成交量
数据更新至: 2024-05-20
技术指标
8.30
MA5 (5日均线)
8.27
MA10 (10日均线)
7.96
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 | 8.88 | 9.39 | 8.67 | 9.3 | +7.76% | 186,019 | 169,164,502 |
| 2024-05-17 | 7.89 | 8.83 | 7.83 | 8.63 | +9.94% | 126,359 | 107,413,136 |
| 2024-05-16 | 7.9 | 7.98 | 7.85 | 7.85 | +0.51% | 16,329 | 12,913,000 |
| 2024-05-15 | 7.94 | 7.99 | 7.81 | 7.81 | -1.51% | 19,287 | 15,238,051 |
| 2024-05-14 | 7.92 | 8.1 | 7.92 | 7.93 | +0.38% | 23,964 | 19,129,442 |
| 2024-05-13 | 8.09 | 8.18 | 7.89 | 7.9 | -3.42% | 32,721 | 26,151,924 |
| 2024-05-10 | 8.57 | 8.58 | 8.1 | 8.18 | -4.66% | 53,869 | 44,633,034 |
| 2024-05-09 | 8.3 | 8.76 | 8.27 | 8.58 | +4.25% | 59,873 | 51,222,596 |
| 2024-05-08 | 8.2 | 8.45 | 8.13 | 8.23 | -1.2% | 37,518 | 30,987,169 |
| 2024-05-07 | 8.1 | 8.34 | 8.05 | 8.33 | +2.84% | 49,553 | 40,881,364 |
| 2024-05-06 | 7.95 | 8.14 | 7.87 | 8.1 | +3.58% | 44,069 | 35,412,824 |
| 2024-04-30 | 7.98 | 8.02 | 7.77 | 7.82 | -1.88% | 31,236 | 24,609,645 |
| 2024-04-29 | 7.65 | 7.98 | 7.64 | 7.97 | +4.18% | 36,728 | 28,884,177 |
| 2024-04-26 | 7.46 | 7.69 | 7.46 | 7.65 | +1.46% | 37,416 | 28,455,733 |
| 2024-04-25 | 7.48 | 7.67 | 7.44 | 7.54 | +0.67% | 28,662 | 21,727,080 |
| 2024-04-24 | 7.37 | 7.51 | 7.33 | 7.49 | +1.77% | 29,719 | 22,152,935 |
| 2024-04-23 | 7.25 | 7.54 | 7.25 | 7.36 | -1.47% | 29,420 | 21,751,052 |
| 2024-04-22 | 7.42 | 7.57 | 7.21 | 7.47 | +0.27% | 25,014 | 18,558,969 |
| 2024-04-19 | 7.55 | 7.69 | 7.4 | 7.45 | -1.84% | 30,032 | 22,508,047 |
| 2024-04-18 | 7.82 | 7.85 | 7.57 | 7.59 | -3.8% | 49,806 | 38,368,412 |
| 2024-04-17 | 7.31 | 7.89 | 7.31 | 7.89 | +8.98% | 53,119 | 40,986,827 |
| 2024-04-16 | 7.88 | 7.99 | 7.19 | 7.24 | -8.47% | 54,909 | 40,782,972 |
| 2024-04-15 | 8.71 | 8.78 | 7.75 | 7.91 | -8.98% | 86,853 | 70,397,765 |
| 2024-04-12 | 9 | 9 | 8.66 | 8.69 | -3.87% | 78,285 | 68,729,533 |
| 2024-04-11 | 8.83 | 9.15 | 8.77 | 9.04 | +2.73% | 111,706 | 100,394,769 |
| 2024-04-10 | 9.13 | 9.15 | 8.67 | 8.8 | -4.45% | 97,769 | 87,029,469 |
| 2024-04-09 | 8.29 | 9.27 | 8.28 | 9.21 | +9.77% | 150,663 | 133,791,106 |
| 2024-04-08 | 8.91 | 9.03 | 8.35 | 8.39 | -6.05% | 91,777 | 79,309,972 |
| 2024-04-03 | 8.88 | 9.28 | 8.78 | 8.93 | +3.96% | 116,491 | 104,783,354 |
| 2024-04-02 | 8.43 | 8.62 | 8.38 | 8.59 | +1.78% | 42,489 | 36,228,235 |
| 2024-04-01 | 8.28 | 8.48 | 8.27 | 8.44 | +2.43% | 30,411 | 25,554,944 |
| 2024-03-29 | 8.23 | 8.3 | 8.12 | 8.24 | +0.12% | 22,515 | 18,433,938 |
| 2024-03-28 | 8.03 | 8.34 | 8.02 | 8.23 | +2.62% | 28,643 | 23,538,095 |
| 2024-03-27 | 8.42 | 8.47 | 8.01 | 8.02 | -4.86% | 33,875 | 27,873,247 |
| 2024-03-26 | 8.37 | 8.51 | 8.24 | 8.43 | +0.48% | 28,366 | 23,763,379 |
| 2024-03-25 | 8.67 | 8.71 | 8.36 | 8.39 | -3.56% | 32,134 | 27,458,947 |
| 2024-03-22 | 8.93 | 8.99 | 8.66 | 8.7 | -2.9% | 37,503 | 32,901,735 |
| 2024-03-21 | 9.05 | 9.14 | 8.85 | 8.96 | -0.78% | 39,236 | 35,222,348 |
| 2024-03-20 | 8.83 | 9.1 | 8.83 | 9.03 | +1.35% | 50,552 | 45,399,442 |
| 2024-03-19 | 8.86 | 9 | 8.82 | 8.91 | +0.56% | 43,857 | 39,066,141 |
| 2024-03-18 | 8.85 | 8.86 | 8.7 | 8.86 | +1.49% | 43,224 | 37,975,906 |
| 2024-03-15 | 8.51 | 8.74 | 8.46 | 8.73 | +2.22% | 35,326 | 30,478,268 |
| 2024-03-14 | 8.74 | 8.8 | 8.39 | 8.54 | -1.27% | 42,736 | 36,730,906 |
| 2024-03-13 | 8.77 | 8.85 | 8.61 | 8.65 | -1.82% | 46,964 | 40,816,846 |
| 2024-03-12 | 8.52 | 8.92 | 8.49 | 8.81 | +3.28% | 57,742 | 50,196,590 |
| 2024-03-11 | 8.36 | 8.57 | 8.27 | 8.53 | +2.77% | 34,650 | 29,196,549 |
| 2024-03-08 | 8.17 | 8.37 | 8.17 | 8.3 | +1.22% | 26,208 | 21,682,320 |
| 2024-03-07 | 8.26 | 8.5 | 8.18 | 8.2 | -0.73% | 35,579 | 29,659,758 |
| 2024-03-06 | 8.15 | 8.38 | 8.1 | 8.26 | +0.85% | 30,968 | 25,476,630 |
| 2024-03-05 | 8.48 | 8.51 | 8.14 | 8.19 | -3.87% | 41,695 | 34,489,803 |
| 2024-03-04 | 8.73 | 8.73 | 8.35 | 8.52 | -1.62% | 41,494 | 35,351,082 |
| 2024-03-01 | 8.54 | 8.85 | 8.53 | 8.66 | +2.12% | 48,811 | 42,199,476 |
| 2024-02-29 | 7.88 | 8.5 | 7.88 | 8.48 | +5.6% | 63,422 | 52,571,154 |
| 2024-02-28 | 8.81 | 9.19 | 8.01 | 8.03 | -8.44% | 89,032 | 76,691,119 |
| 2024-02-27 | 8.43 | 8.77 | 8.43 | 8.77 | +3.42% | 50,162 | 43,345,534 |
| 2024-02-26 | 8.37 | 8.71 | 8.3 | 8.48 | -0.59% | 69,131 | 58,621,037 |
| 2024-02-23 | 8.28 | 8.55 | 8.2 | 8.53 | +2.9% | 61,596 | 51,454,559 |
| 2024-02-22 | 8.14 | 8.36 | 8.07 | 8.29 | +2.47% | 51,556 | 42,399,928 |
| 2024-02-21 | 7.91 | 8.38 | 7.84 | 8.09 | +0.75% | 58,478 | 47,618,422 |
| 2024-02-20 | 7.9 | 8.18 | 7.72 | 8.03 | +0.88% | 54,483 | 43,538,182 |
| 2024-02-19 | 8.05 | 8.09 | 7.72 | 7.96 | +1.27% | 83,524 | 66,019,977 |
| 2024-02-08 | 6.96 | 7.86 | 6.52 | 7.86 | +13.58% | 97,127 | 68,961,551 |
| 2024-02-07 | 7.3 | 7.43 | 6.83 | 6.92 | -4.55% | 68,394 | 48,985,518 |
| 2024-02-06 | 6.88 | 7.46 | 6.6 | 7.25 | +2.4% | 56,550 | 39,630,725 |
| 2024-02-05 | 7.81 | 7.83 | 6.8 | 7.08 | -9.92% | 67,960 | 48,910,099 |
| 2024-02-02 | 8.27 | 8.46 | 7.53 | 7.86 | -4.61% | 50,757 | 40,399,796 |
| 2024-02-01 | 8.3 | 8.49 | 8.17 | 8.24 | -0.96% | 30,916 | 25,752,945 |
| 2024-01-31 | 8.7 | 8.8 | 8.29 | 8.32 | -5.78% | 40,225 | 34,279,730 |
| 2024-01-30 | 8.92 | 9.13 | 8.79 | 8.83 | -2.75% | 40,600 | 36,235,723 |
| 2024-01-29 | 9.36 | 9.84 | 9.08 | 9.08 | -1.84% | 59,030 | 55,721,448 |
| 2024-01-26 | 9.43 | 9.64 | 9.23 | 9.25 | -3.04% | 41,786 | 39,277,218 |
| 2024-01-25 | 9.16 | 9.55 | 9.02 | 9.54 | +4.95% | 53,757 | 50,187,006 |
| 2024-01-24 | 9.25 | 9.26 | 8.76 | 9.09 | -1.2% | 43,452 | 39,105,556 |
| 2024-01-23 | 9.03 | 9.26 | 8.85 | 9.2 | +2.22% | 37,372 | 34,135,345 |
| 2024-01-22 | 9.52 | 9.57 | 8.91 | 9 | -6.93% | 86,717 | 80,789,792 |
| 2024-01-19 | 10 | 10.2 | 9.65 | 9.67 | -4.26% | 44,925 | 44,174,524 |
| 2024-01-18 | 10.06 | 10.17 | 9.76 | 10.1 | -0.3% | 33,895 | 33,743,212 |
| 2024-01-17 | 10.22 | 10.31 | 10.1 | 10.13 | -1.75% | 22,995 | 23,492,819 |
| 2024-01-16 | 10.34 | 10.35 | 10.09 | 10.31 | +0.19% | 26,509 | 27,056,730 |
| 2024-01-15 | 10.4 | 10.42 | 10.24 | 10.29 | -0.96% | 21,326 | 21,998,893 |
| 2024-01-12 | 10.55 | 10.64 | 10.38 | 10.39 | -1.42% | 22,608 | 23,761,896 |
| 2024-01-11 | 10.28 | 10.6 | 10.26 | 10.54 | +2.53% | 25,629 | 26,786,207 |
| 2024-01-10 | 10.49 | 10.49 | 10.19 | 10.28 | -1.53% | 18,495 | 19,135,382 |
| 2024-01-09 | 10.35 | 10.58 | 10.35 | 10.44 | +0.87% | 25,152 | 26,296,789 |
| 2024-01-08 | 10.69 | 10.7 | 10.35 | 10.35 | -3% | 25,832 | 27,081,373 |
| 2024-01-05 | 10.73 | 10.85 | 10.6 | 10.67 | -0.47% | 29,929 | 32,129,925 |
| 2024-01-04 | 10.8 | 10.8 | 10.66 | 10.72 | -0.92% | 19,751 | 21,171,669 |
| 2024-01-03 | 11.02 | 11.03 | 10.75 | 10.82 | -1.9% | 31,609 | 34,393,980 |
| 2024-01-02 | 11.2 | 11.26 | 11 | 11.03 | -1.78% | 35,074 | 38,823,704 |
| 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：