股票概览
8.98
-0.44%
-0.04
9.06
开盘价
9.14
最高价
8.89
最低价
10,318
成交量
数据更新至: 2024-05-20
技术指标
8.87
MA5 (5日均线)
8.90
MA10 (10日均线)
8.68
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 | 9.06 | 9.14 | 8.89 | 8.98 | -0.44% | 10,318 | 9,309,364 |
| 2024-05-17 | 8.92 | 9.08 | 8.84 | 9.02 | +1.01% | 7,394 | 6,649,762 |
| 2024-05-16 | 8.7 | 9.04 | 8.67 | 8.93 | +2.53% | 8,230 | 7,322,805 |
| 2024-05-15 | 8.75 | 8.87 | 8.65 | 8.71 | +0.11% | 8,853 | 7,753,840 |
| 2024-05-14 | 8.62 | 8.81 | 8.56 | 8.7 | +0.12% | 6,868 | 5,983,339 |
| 2024-05-13 | 8.82 | 8.83 | 8.31 | 8.69 | -2.47% | 9,435 | 8,202,451 |
| 2024-05-10 | 9.15 | 9.15 | 8.85 | 8.91 | -1.76% | 6,276 | 5,609,528 |
| 2024-05-09 | 8.97 | 9.17 | 8.9 | 9.07 | +1.91% | 8,577 | 7,781,413 |
| 2024-05-08 | 9.07 | 9.15 | 8.9 | 8.9 | -1.87% | 7,786 | 6,995,315 |
| 2024-05-07 | 8.97 | 9.18 | 8.88 | 9.07 | +1.11% | 11,698 | 10,496,166 |
| 2024-05-06 | 9.08 | 9.08 | 8.85 | 8.97 | +0.34% | 17,634 | 15,731,056 |
| 2024-04-30 | 8.86 | 9 | 8.61 | 8.94 | +0.79% | 15,006 | 13,293,591 |
| 2024-04-29 | 8.59 | 8.92 | 8.59 | 8.87 | +3.74% | 9,137 | 8,048,236 |
| 2024-04-26 | 8.57 | 8.6 | 8.3 | 8.55 | +0.94% | 7,577 | 6,420,047 |
| 2024-04-25 | 8.58 | 8.6 | 8.27 | 8.47 | +0.83% | 7,894 | 6,696,445 |
| 2024-04-24 | 8.1 | 8.45 | 8.1 | 8.4 | +2.94% | 9,359 | 7,791,604 |
| 2024-04-23 | 7.97 | 8.32 | 7.81 | 8.16 | +2.38% | 11,342 | 9,250,661 |
| 2024-04-22 | 8.06 | 8.09 | 7.7 | 7.97 | -0.99% | 9,853 | 7,787,845 |
| 2024-04-19 | 8.19 | 8.32 | 7.93 | 8.05 | -1.71% | 12,701 | 10,266,821 |
| 2024-04-18 | 7.96 | 8.36 | 7.96 | 8.19 | -1.33% | 13,472 | 11,051,248 |
| 2024-04-17 | 7.64 | 8.57 | 7.6 | 8.3 | +11.41% | 22,765 | 18,747,853 |
| 2024-04-16 | 8.19 | 8.2 | 7.42 | 7.45 | -8.14% | 18,336 | 13,953,874 |
| 2024-04-15 | 8.94 | 9.06 | 8.03 | 8.11 | -10.39% | 27,004 | 22,637,374 |
| 2024-04-12 | 9.23 | 9.39 | 8.99 | 9.05 | -2.48% | 11,221 | 10,309,384 |
| 2024-04-11 | 9.1 | 9.54 | 8.87 | 9.28 | +1.42% | 12,540 | 11,648,239 |
| 2024-04-10 | 9.4 | 9.45 | 8.95 | 9.15 | -2.66% | 13,082 | 11,957,217 |
| 2024-04-09 | 9.21 | 9.47 | 9.21 | 9.4 | +1.62% | 8,904 | 8,346,206 |
| 2024-04-08 | 9.97 | 9.97 | 9.19 | 9.25 | -5.9% | 18,116 | 16,992,732 |
| 2024-04-03 | 9.86 | 9.97 | 9.6 | 9.83 | -0.3% | 12,990 | 12,743,728 |
| 2024-04-02 | 9.78 | 9.98 | 9.75 | 9.86 | +0.2% | 13,061 | 12,880,688 |
| 2024-04-01 | 9.46 | 9.91 | 9.4 | 9.84 | +4.68% | 23,244 | 22,641,217 |
| 2024-03-29 | 9.22 | 9.44 | 9.12 | 9.4 | +2.4% | 13,319 | 12,410,547 |
| 2024-03-28 | 8.93 | 9.27 | 8.8 | 9.18 | +3.96% | 12,774 | 11,630,278 |
| 2024-03-27 | 9.2 | 9.25 | 8.8 | 8.83 | -4.13% | 12,496 | 11,248,413 |
| 2024-03-26 | 9.2 | 9.31 | 8.88 | 9.21 | +0.77% | 14,275 | 12,998,564 |
| 2024-03-25 | 9.55 | 9.78 | 9.13 | 9.14 | -3.59% | 17,539 | 16,398,273 |
| 2024-03-22 | 9.78 | 9.82 | 9.41 | 9.48 | -3.17% | 15,061 | 14,406,476 |
| 2024-03-21 | 9.86 | 9.88 | 9.59 | 9.79 | -0.1% | 11,766 | 11,456,210 |
| 2024-03-20 | 9.68 | 9.8 | 9.54 | 9.8 | +2.08% | 9,261 | 8,973,346 |
| 2024-03-19 | 9.73 | 9.83 | 9.57 | 9.6 | -1.23% | 11,833 | 11,419,054 |
| 2024-03-18 | 9.5 | 9.76 | 9.37 | 9.72 | +4.18% | 22,699 | 21,671,110 |
| 2024-03-15 | 9.16 | 9.35 | 8.92 | 9.33 | +2.87% | 15,471 | 14,212,002 |
| 2024-03-14 | 9.1 | 9.19 | 8.85 | 9.07 | 0% | 10,594 | 9,589,174 |
| 2024-03-13 | 9.1 | 9.16 | 8.91 | 9.07 | -0.11% | 12,060 | 10,869,429 |
| 2024-03-12 | 8.82 | 9.09 | 8.71 | 9.08 | +3.42% | 15,325 | 13,696,471 |
| 2024-03-11 | 8.72 | 8.79 | 8.52 | 8.78 | +1.27% | 14,801 | 12,830,257 |
| 2024-03-08 | 8.44 | 8.67 | 8.41 | 8.67 | +1.64% | 12,765 | 10,924,243 |
| 2024-03-07 | 8.55 | 8.75 | 8.42 | 8.53 | -0.23% | 19,783 | 17,009,979 |
| 2024-03-06 | 8.35 | 8.62 | 8.33 | 8.55 | +2.03% | 25,894 | 22,016,218 |
| 2024-03-05 | 8.77 | 8.79 | 8.32 | 8.38 | -4.77% | 21,300 | 18,106,800 |
| 2024-03-04 | 8.99 | 9.33 | 8.59 | 8.8 | -1.57% | 18,732 | 16,579,552 |
| 2024-03-01 | 8.87 | 9.08 | 8.68 | 8.94 | +0.79% | 21,102 | 18,655,299 |
| 2024-02-29 | 8.43 | 8.96 | 8.35 | 8.87 | +3.02% | 19,527 | 16,941,520 |
| 2024-02-28 | 9.83 | 10.24 | 8.61 | 8.61 | -11.96% | 34,016 | 31,679,887 |
| 2024-02-27 | 9.3 | 9.81 | 9.16 | 9.78 | +4.82% | 14,375 | 13,804,283 |
| 2024-02-26 | 9.19 | 9.58 | 9.13 | 9.33 | +1.3% | 20,344 | 19,010,303 |
| 2024-02-23 | 9.37 | 9.37 | 8.79 | 9.21 | +3.25% | 15,908 | 14,396,740 |
| 2024-02-22 | 8.5 | 8.94 | 8.31 | 8.92 | +5.94% | 18,224 | 15,857,441 |
| 2024-02-21 | 8.01 | 8.75 | 7.98 | 8.42 | +3.57% | 21,575 | 18,316,706 |
| 2024-02-20 | 8.05 | 8.14 | 7.91 | 8.13 | +1.5% | 15,946 | 12,856,914 |
| 2024-02-19 | 7.66 | 8.24 | 7.66 | 8.01 | +4.84% | 34,764 | 27,829,121 |
| 2024-02-08 | 6.78 | 7.73 | 6.39 | 7.64 | +11.53% | 48,488 | 34,108,903 |
| 2024-02-07 | 7.89 | 7.89 | 6.58 | 6.85 | -12.85% | 41,401 | 29,047,073 |
| 2024-02-06 | 7.5 | 8.05 | 6.51 | 7.86 | +0.38% | 40,711 | 29,186,354 |
| 2024-02-05 | 9.41 | 9.41 | 7.58 | 7.83 | -17.41% | 38,356 | 31,177,026 |
| 2024-02-02 | 10.42 | 10.55 | 9.02 | 9.48 | -9.37% | 27,003 | 26,283,647 |
| 2024-02-01 | 10.51 | 10.74 | 9.96 | 10.46 | -0.85% | 20,795 | 21,455,704 |
| 2024-01-31 | 11.29 | 11.29 | 10.43 | 10.55 | -6.72% | 15,089 | 16,318,989 |
| 2024-01-30 | 11.59 | 11.88 | 11.2 | 11.31 | -2.58% | 13,208 | 15,132,795 |
| 2024-01-29 | 12.01 | 12.19 | 11.57 | 11.61 | -3.41% | 18,328 | 21,426,787 |
| 2024-01-26 | 11.9 | 12.38 | 11.64 | 12.02 | +0.59% | 26,252 | 31,759,071 |
| 2024-01-25 | 10.99 | 11.96 | 10.99 | 11.95 | +9.63% | 20,246 | 23,271,658 |
| 2024-01-24 | 10.81 | 11.1 | 10.42 | 10.9 | +1.11% | 23,410 | 25,158,640 |
| 2024-01-23 | 11.04 | 11.04 | 10.5 | 10.78 | -3.66% | 22,868 | 24,394,877 |
| 2024-01-22 | 12.1 | 12.1 | 10.66 | 11.19 | -6.91% | 17,050 | 19,445,032 |
| 2024-01-19 | 12.46 | 12.46 | 11.99 | 12.02 | -3.53% | 11,908 | 14,445,666 |
| 2024-01-18 | 12.55 | 12.73 | 12 | 12.46 | -2.12% | 20,910 | 25,783,676 |
| 2024-01-17 | 12.83 | 13.13 | 12.72 | 12.73 | -0.93% | 13,201 | 17,155,524 |
| 2024-01-16 | 13.71 | 13.71 | 12.65 | 12.85 | -1.61% | 9,492 | 12,176,223 |
| 2024-01-15 | 13.16 | 13.42 | 12.99 | 13.06 | -1.14% | 9,152 | 12,005,683 |
| 2024-01-12 | 13.3 | 13.62 | 13.17 | 13.21 | -0.3% | 15,668 | 21,013,096 |
| 2024-01-11 | 12.92 | 13.3 | 12.92 | 13.25 | +1.53% | 6,260 | 8,254,355 |
| 2024-01-10 | 13.13 | 13.26 | 12.96 | 13.05 | -0.91% | 7,989 | 10,451,989 |
| 2024-01-09 | 13.13 | 13.37 | 12.9 | 13.17 | +0.08% | 10,786 | 14,182,320 |
| 2024-01-08 | 13.19 | 13.5 | 13.12 | 13.16 | -0.53% | 9,590 | 12,728,909 |
| 2024-01-05 | 13.4 | 13.58 | 13.16 | 13.23 | -0.9% | 12,062 | 16,037,214 |
| 2024-01-04 | 13.2 | 13.4 | 13.2 | 13.35 | +0.75% | 10,360 | 13,796,488 |
| 2024-01-03 | 13.1 | 13.35 | 13.02 | 13.25 | +0.38% | 17,259 | 22,813,959 |
| 2024-01-02 | 12.84 | 13.26 | 12.83 | 13.2 | +2.88% | 16,227 | 21,322,827 |
| 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：