股票概览
8.86
+1.84%
+0.16
8.7
开盘价
9.09
最高价
8.69
最低价
104,287
成交量
数据更新至: 2024-05-20
技术指标
8.78
MA5 (5日均线)
8.84
MA10 (10日均线)
8.39
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 | 8.7 | 9.09 | 8.69 | 8.86 | +1.84% | 104,287 | 92,710,946 |
| 2024-05-17 | 8.68 | 8.75 | 8.61 | 8.7 | 0% | 61,062 | 52,956,362 |
| 2024-05-16 | 8.81 | 8.88 | 8.66 | 8.7 | -1.36% | 78,631 | 68,956,927 |
| 2024-05-15 | 8.9 | 8.93 | 8.81 | 8.82 | -0.23% | 45,792 | 40,595,955 |
| 2024-05-14 | 8.8 | 8.87 | 8.78 | 8.84 | +0.68% | 55,894 | 49,343,722 |
| 2024-05-13 | 8.81 | 8.91 | 8.76 | 8.78 | -0.68% | 68,679 | 60,668,400 |
| 2024-05-10 | 8.92 | 9.03 | 8.82 | 8.84 | -1.56% | 93,908 | 83,635,891 |
| 2024-05-09 | 8.97 | 9.1 | 8.89 | 8.98 | -0.11% | 90,879 | 81,801,668 |
| 2024-05-08 | 8.86 | 9.05 | 8.85 | 8.99 | +1.12% | 110,312 | 98,751,921 |
| 2024-05-07 | 8.79 | 8.9 | 8.72 | 8.89 | +0.34% | 105,765 | 93,341,983 |
| 2024-05-06 | 8.64 | 8.93 | 8.56 | 8.86 | +3.63% | 128,971 | 112,848,987 |
| 2024-04-30 | 8.35 | 8.57 | 8.28 | 8.55 | +2.64% | 123,432 | 104,565,882 |
| 2024-04-29 | 8.18 | 8.35 | 8.18 | 8.33 | +1.83% | 125,339 | 103,666,867 |
| 2024-04-26 | 8.47 | 8.58 | 8.11 | 8.18 | +4.2% | 260,295 | 216,481,162 |
| 2024-04-25 | 7.68 | 7.9 | 7.66 | 7.85 | +1.95% | 72,011 | 56,373,905 |
| 2024-04-24 | 7.58 | 7.7 | 7.52 | 7.7 | +2.12% | 48,766 | 37,199,511 |
| 2024-04-23 | 7.45 | 7.6 | 7.45 | 7.54 | +1.34% | 48,514 | 36,485,908 |
| 2024-04-22 | 7.4 | 7.53 | 7.35 | 7.44 | +0.27% | 41,587 | 30,987,226 |
| 2024-04-19 | 7.43 | 7.55 | 7.37 | 7.42 | -0.67% | 52,497 | 39,071,103 |
| 2024-04-18 | 7.73 | 7.73 | 7.47 | 7.47 | -1.45% | 58,267 | 44,048,020 |
| 2024-04-17 | 7.11 | 7.58 | 7.11 | 7.58 | +7.67% | 85,368 | 63,309,990 |
| 2024-04-16 | 7.49 | 7.51 | 7.03 | 7.04 | -6.38% | 94,584 | 67,656,603 |
| 2024-04-15 | 7.84 | 7.89 | 7.43 | 7.52 | -4.08% | 108,911 | 82,834,862 |
| 2024-04-12 | 7.86 | 7.94 | 7.82 | 7.84 | -0.63% | 40,653 | 32,027,878 |
| 2024-04-11 | 7.86 | 7.97 | 7.8 | 7.89 | +0.25% | 48,219 | 38,146,361 |
| 2024-04-10 | 8.12 | 8.12 | 7.79 | 7.87 | -3.08% | 69,682 | 55,187,015 |
| 2024-04-09 | 7.81 | 8.13 | 7.8 | 8.12 | +3.7% | 84,758 | 67,793,725 |
| 2024-04-08 | 8.06 | 8.07 | 7.82 | 7.83 | -2.85% | 59,599 | 47,284,697 |
| 2024-04-03 | 8.01 | 8.11 | 7.98 | 8.06 | 0% | 60,044 | 48,299,845 |
| 2024-04-02 | 8 | 8.06 | 7.92 | 8.06 | +0.75% | 64,642 | 51,829,241 |
| 2024-04-01 | 7.86 | 8 | 7.85 | 8 | +1.91% | 64,563 | 51,156,181 |
| 2024-03-29 | 7.73 | 7.85 | 7.69 | 7.85 | +1.29% | 59,309 | 46,074,400 |
| 2024-03-28 | 7.61 | 7.86 | 7.56 | 7.75 | -0.26% | 102,753 | 79,519,879 |
| 2024-03-27 | 7.7 | 7.96 | 7.66 | 7.77 | +1.44% | 117,049 | 91,748,472 |
| 2024-03-26 | 7.68 | 7.75 | 7.5 | 7.66 | -0.65% | 58,687 | 44,810,865 |
| 2024-03-25 | 7.82 | 7.89 | 7.69 | 7.71 | -1.91% | 61,874 | 48,207,169 |
| 2024-03-22 | 8.03 | 8.03 | 7.78 | 7.86 | -2.12% | 65,071 | 51,191,083 |
| 2024-03-21 | 8.06 | 8.13 | 7.95 | 8.03 | -0.12% | 54,178 | 43,512,008 |
| 2024-03-20 | 7.93 | 8.06 | 7.92 | 8.04 | +1.13% | 55,091 | 44,084,734 |
| 2024-03-19 | 8 | 8.07 | 7.94 | 7.95 | -0.63% | 52,626 | 42,091,118 |
| 2024-03-18 | 7.84 | 8 | 7.84 | 8 | +2.17% | 72,644 | 57,577,361 |
| 2024-03-15 | 7.74 | 7.83 | 7.71 | 7.83 | +0.9% | 55,813 | 43,510,099 |
| 2024-03-14 | 7.86 | 7.93 | 7.68 | 7.76 | +0.13% | 76,931 | 60,100,349 |
| 2024-03-13 | 7.81 | 7.82 | 7.64 | 7.75 | -0.51% | 70,050 | 54,088,657 |
| 2024-03-12 | 7.67 | 7.83 | 7.66 | 7.79 | +1.7% | 79,643 | 61,816,329 |
| 2024-03-11 | 7.53 | 7.66 | 7.48 | 7.66 | +2% | 64,702 | 48,951,603 |
| 2024-03-08 | 7.4 | 7.53 | 7.38 | 7.51 | +1.35% | 52,841 | 39,483,865 |
| 2024-03-07 | 7.44 | 7.55 | 7.41 | 7.41 | -0.4% | 59,863 | 44,735,333 |
| 2024-03-06 | 7.46 | 7.5 | 7.35 | 7.44 | +0.13% | 52,529 | 38,994,207 |
| 2024-03-05 | 7.53 | 7.53 | 7.35 | 7.43 | -1.85% | 68,016 | 50,615,692 |
| 2024-03-04 | 7.5 | 7.64 | 7.46 | 7.57 | +0.66% | 79,094 | 59,625,301 |
| 2024-03-01 | 7.51 | 7.59 | 7.43 | 7.52 | -0.27% | 69,450 | 52,021,557 |
| 2024-02-29 | 7.25 | 7.55 | 7.21 | 7.54 | +2.72% | 104,791 | 77,787,417 |
| 2024-02-28 | 7.85 | 8.05 | 7.33 | 7.34 | -6.14% | 154,032 | 119,204,540 |
| 2024-02-27 | 7.58 | 7.82 | 7.57 | 7.82 | +2.36% | 65,953 | 50,964,483 |
| 2024-02-26 | 7.53 | 7.79 | 7.46 | 7.64 | +1.87% | 98,553 | 75,035,342 |
| 2024-02-23 | 7.43 | 7.5 | 7.34 | 7.5 | +1.63% | 93,620 | 69,482,735 |
| 2024-02-22 | 7.24 | 7.38 | 7.2 | 7.38 | +1.23% | 104,255 | 76,178,928 |
| 2024-02-21 | 7.15 | 7.48 | 7.08 | 7.29 | +0.28% | 110,592 | 80,856,802 |
| 2024-02-20 | 7.09 | 7.29 | 6.95 | 7.27 | +2.11% | 107,772 | 77,615,365 |
| 2024-02-19 | 6.98 | 7.24 | 6.89 | 7.12 | +3.79% | 167,824 | 118,645,890 |
| 2024-02-08 | 6.3 | 6.86 | 6.25 | 6.86 | +9.94% | 180,286 | 118,240,158 |
| 2024-02-07 | 6.62 | 6.63 | 6.07 | 6.24 | -5.02% | 174,424 | 110,320,234 |
| 2024-02-06 | 6.14 | 6.76 | 5.96 | 6.57 | +2.98% | 136,778 | 87,141,381 |
| 2024-02-05 | 7 | 7.04 | 6.35 | 6.38 | -9.63% | 122,474 | 79,601,349 |
| 2024-02-02 | 7.46 | 7.59 | 6.82 | 7.06 | -4.72% | 85,280 | 61,565,437 |
| 2024-02-01 | 7.6 | 7.66 | 7.31 | 7.41 | -2.63% | 64,196 | 47,978,559 |
| 2024-01-31 | 8.01 | 8.03 | 7.57 | 7.61 | -4.99% | 80,487 | 62,431,026 |
| 2024-01-30 | 8.23 | 8.3 | 7.96 | 8.01 | -3.03% | 52,720 | 43,041,930 |
| 2024-01-29 | 8.57 | 8.65 | 8.26 | 8.26 | -3.5% | 61,105 | 51,405,242 |
| 2024-01-26 | 8.46 | 8.73 | 8.42 | 8.56 | +1.18% | 69,277 | 59,713,857 |
| 2024-01-25 | 8.13 | 8.48 | 8.09 | 8.46 | +3.68% | 73,516 | 61,109,412 |
| 2024-01-24 | 8.03 | 8.17 | 7.77 | 8.16 | +1.75% | 79,870 | 63,805,835 |
| 2024-01-23 | 8.1 | 8.15 | 7.86 | 8.02 | -0.74% | 68,792 | 54,747,951 |
| 2024-01-22 | 8.61 | 8.62 | 8.04 | 8.08 | -6.16% | 67,063 | 55,899,223 |
| 2024-01-19 | 8.7 | 8.77 | 8.61 | 8.61 | -0.92% | 40,302 | 34,984,207 |
| 2024-01-18 | 8.91 | 8.93 | 8.49 | 8.69 | -2.47% | 81,247 | 70,028,441 |
| 2024-01-17 | 9.05 | 9.14 | 8.9 | 8.91 | -2.2% | 43,603 | 39,236,981 |
| 2024-01-16 | 9.18 | 9.18 | 8.95 | 9.11 | -0.76% | 44,978 | 40,779,797 |
| 2024-01-15 | 9.16 | 9.22 | 9.08 | 9.18 | +0.33% | 38,639 | 35,388,495 |
| 2024-01-12 | 9.24 | 9.31 | 9.15 | 9.15 | -1.08% | 38,331 | 35,358,812 |
| 2024-01-11 | 9.2 | 9.28 | 9.16 | 9.25 | +0.43% | 37,204 | 34,273,561 |
| 2024-01-10 | 9.28 | 9.31 | 9.15 | 9.21 | -0.86% | 35,949 | 33,217,968 |
| 2024-01-09 | 9.3 | 9.37 | 9.23 | 9.29 | +0.22% | 38,035 | 35,348,170 |
| 2024-01-08 | 9.38 | 9.44 | 9.26 | 9.27 | -1.7% | 36,678 | 34,306,453 |
| 2024-01-05 | 9.5 | 9.53 | 9.41 | 9.43 | -0.95% | 58,690 | 55,629,931 |
| 2024-01-04 | 9.51 | 9.54 | 9.45 | 9.52 | +0.21% | 36,386 | 34,598,725 |
| 2024-01-03 | 9.43 | 9.6 | 9.42 | 9.5 | +0.53% | 51,136 | 48,610,401 |
| 2024-01-02 | 9.35 | 9.54 | 9.35 | 9.45 | +0.85% | 70,438 | 66,598,003 |
| 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：