股票概览
8.86
+1.72%
+0.15
8.69
开盘价
8.87
最高价
8.65
最低价
150,775
成交量
数据更新至: 2024-05-20
技术指标
8.66
MA5 (5日均线)
8.65
MA10 (10日均线)
8.57
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 | 8.69 | 8.87 | 8.65 | 8.86 | +1.72% | 150,775 | 132,483,450 |
| 2024-05-17 | 8.55 | 8.71 | 8.49 | 8.71 | +1.99% | 109,205 | 94,285,181 |
| 2024-05-16 | 8.55 | 8.64 | 8.5 | 8.54 | -0.12% | 79,910 | 68,444,826 |
| 2024-05-15 | 8.65 | 8.71 | 8.54 | 8.55 | -1.27% | 84,492 | 72,853,134 |
| 2024-05-14 | 8.59 | 8.69 | 8.52 | 8.66 | +1.52% | 101,507 | 87,449,584 |
| 2024-05-13 | 8.53 | 8.62 | 8.35 | 8.53 | +0.12% | 105,113 | 89,426,230 |
| 2024-05-10 | 8.72 | 8.72 | 8.48 | 8.52 | -1.96% | 108,736 | 93,064,485 |
| 2024-05-09 | 8.62 | 8.75 | 8.62 | 8.69 | +0.93% | 85,621 | 74,495,570 |
| 2024-05-08 | 8.85 | 8.85 | 8.6 | 8.61 | -2.49% | 125,233 | 108,570,757 |
| 2024-05-07 | 8.86 | 8.92 | 8.79 | 8.83 | -0.45% | 115,719 | 102,306,266 |
| 2024-05-06 | 8.91 | 8.98 | 8.79 | 8.87 | +0.34% | 199,980 | 177,128,193 |
| 2024-04-30 | 8.87 | 8.99 | 8.76 | 8.84 | -0.34% | 170,430 | 150,799,941 |
| 2024-04-29 | 8.83 | 8.92 | 8.72 | 8.87 | +1.72% | 206,444 | 182,251,755 |
| 2024-04-26 | 8.57 | 8.76 | 8.53 | 8.72 | +1.87% | 187,674 | 163,031,916 |
| 2024-04-25 | 8.45 | 8.57 | 8.36 | 8.56 | +0.94% | 163,638 | 139,169,944 |
| 2024-04-24 | 8.19 | 8.48 | 8.15 | 8.48 | +3.54% | 143,906 | 120,029,189 |
| 2024-04-23 | 8.11 | 8.2 | 8.11 | 8.19 | +0.99% | 82,481 | 67,308,331 |
| 2024-04-22 | 8.07 | 8.24 | 7.92 | 8.11 | -0.98% | 95,362 | 77,148,119 |
| 2024-04-19 | 8.06 | 8.33 | 8.06 | 8.19 | +0.37% | 125,188 | 102,545,182 |
| 2024-04-18 | 8.16 | 8.28 | 8.06 | 8.16 | +0.49% | 134,136 | 109,980,525 |
| 2024-04-17 | 7.75 | 8.15 | 7.7 | 8.12 | +7.41% | 180,390 | 144,677,361 |
| 2024-04-16 | 8.16 | 8.17 | 7.55 | 7.56 | -9.79% | 242,833 | 189,302,438 |
| 2024-04-15 | 8.58 | 8.7 | 8.17 | 8.38 | +2.32% | 231,123 | 194,078,602 |
| 2024-04-12 | 8.2 | 8.37 | 8.16 | 8.19 | -0.12% | 72,001 | 59,392,924 |
| 2024-04-11 | 8.13 | 8.33 | 8.08 | 8.2 | +0.37% | 86,901 | 71,747,253 |
| 2024-04-10 | 8.41 | 8.41 | 8.07 | 8.17 | -2.74% | 121,347 | 99,755,297 |
| 2024-04-09 | 8.32 | 8.42 | 8.25 | 8.4 | +1.08% | 91,439 | 76,195,729 |
| 2024-04-08 | 8.48 | 8.53 | 8.3 | 8.31 | -2.24% | 92,854 | 77,930,464 |
| 2024-04-03 | 8.64 | 8.69 | 8.37 | 8.5 | -2.3% | 118,075 | 100,178,369 |
| 2024-04-02 | 8.9 | 8.93 | 8.64 | 8.7 | -2.79% | 166,227 | 145,429,756 |
| 2024-04-01 | 8.62 | 8.99 | 8.62 | 8.95 | +4.07% | 188,675 | 167,849,457 |
| 2024-03-29 | 8.53 | 8.64 | 8.45 | 8.6 | +0.58% | 135,571 | 116,093,471 |
| 2024-03-28 | 8.18 | 8.66 | 8.16 | 8.55 | +4.91% | 237,710 | 202,452,587 |
| 2024-03-27 | 8.52 | 8.55 | 8.14 | 8.15 | -4.23% | 196,020 | 162,404,808 |
| 2024-03-26 | 8.64 | 8.75 | 8.4 | 8.51 | -1.85% | 220,745 | 188,841,485 |
| 2024-03-25 | 9 | 9.17 | 8.65 | 8.67 | -5.14% | 310,711 | 276,625,760 |
| 2024-03-22 | 9.34 | 9.44 | 8.95 | 9.14 | -2.56% | 360,193 | 329,894,513 |
| 2024-03-21 | 9.17 | 10 | 9.11 | 9.38 | +2.4% | 507,351 | 481,616,924 |
| 2024-03-20 | 9.1 | 9.19 | 9.02 | 9.16 | -0.33% | 256,793 | 233,989,178 |
| 2024-03-19 | 8.84 | 9.45 | 8.77 | 9.19 | +3.96% | 453,697 | 414,611,356 |
| 2024-03-18 | 8.8 | 8.88 | 8.71 | 8.84 | +0.45% | 229,891 | 202,157,346 |
| 2024-03-15 | 8.83 | 8.85 | 8.64 | 8.8 | -0.56% | 214,123 | 187,156,323 |
| 2024-03-14 | 8.83 | 9 | 8.61 | 8.85 | +0.11% | 318,827 | 279,898,418 |
| 2024-03-13 | 8.58 | 8.95 | 8.54 | 8.84 | +2.67% | 440,504 | 389,024,844 |
| 2024-03-12 | 8.6 | 8.65 | 8.44 | 8.61 | +0.58% | 212,730 | 181,932,069 |
| 2024-03-11 | 8.31 | 8.59 | 8.2 | 8.56 | +2.15% | 218,280 | 184,285,367 |
| 2024-03-08 | 8.35 | 8.41 | 8.22 | 8.38 | +0.48% | 172,764 | 143,606,488 |
| 2024-03-07 | 8.61 | 8.77 | 8.33 | 8.34 | -2.34% | 279,264 | 238,016,550 |
| 2024-03-06 | 8.3 | 8.77 | 8.29 | 8.54 | +2.28% | 323,046 | 277,049,840 |
| 2024-03-05 | 8.42 | 8.58 | 8.29 | 8.35 | -2.45% | 242,318 | 203,854,545 |
| 2024-03-04 | 8.45 | 8.57 | 8.2 | 8.56 | +1.66% | 307,363 | 258,912,724 |
| 2024-03-01 | 8.25 | 8.58 | 8.21 | 8.42 | +3.31% | 331,254 | 277,258,655 |
| 2024-02-29 | 7.73 | 8.23 | 7.7 | 8.15 | +4.22% | 296,945 | 239,826,395 |
| 2024-02-28 | 8.51 | 8.65 | 7.77 | 7.82 | -8% | 465,545 | 386,445,879 |
| 2024-02-27 | 8.15 | 8.66 | 8.12 | 8.5 | +3.03% | 368,515 | 309,992,339 |
| 2024-02-26 | 8.31 | 8.37 | 8.11 | 8.25 | -0.6% | 320,002 | 263,873,139 |
| 2024-02-23 | 8.09 | 8.3 | 7.96 | 8.3 | +2.72% | 401,668 | 326,505,961 |
| 2024-02-22 | 7.7 | 8.2 | 7.7 | 8.08 | +6.74% | 440,345 | 351,601,471 |
| 2024-02-21 | 7.36 | 7.85 | 7.36 | 7.57 | -0.13% | 320,501 | 244,678,704 |
| 2024-02-20 | 7.46 | 7.81 | 7.4 | 7.58 | +1.61% | 385,964 | 293,727,035 |
| 2024-02-19 | 7.2 | 7.46 | 7.1 | 7.46 | +10.03% | 326,431 | 239,539,668 |
| 2024-02-08 | 6.36 | 6.86 | 6.22 | 6.78 | +8.65% | 197,598 | 130,125,657 |
| 2024-02-07 | 6.51 | 6.65 | 6.21 | 6.24 | -4% | 185,030 | 119,326,737 |
| 2024-02-06 | 6.11 | 6.87 | 5.91 | 6.5 | +1.72% | 208,648 | 131,464,480 |
| 2024-02-05 | 7.01 | 7.04 | 6.39 | 6.39 | -10% | 231,556 | 152,718,836 |
| 2024-02-02 | 7.12 | 7.28 | 6.82 | 7.1 | -0.28% | 195,407 | 138,491,669 |
| 2024-02-01 | 7.16 | 7.39 | 6.99 | 7.12 | -0.14% | 152,262 | 109,267,533 |
| 2024-01-31 | 7.51 | 7.51 | 7.06 | 7.13 | -4.42% | 171,587 | 124,915,486 |
| 2024-01-30 | 7.68 | 7.78 | 7.45 | 7.46 | -1.84% | 142,395 | 108,600,367 |
| 2024-01-29 | 7.9 | 7.96 | 7.58 | 7.6 | -3.92% | 152,730 | 117,691,633 |
| 2024-01-26 | 7.8 | 8.25 | 7.72 | 7.91 | +1.15% | 287,231 | 231,092,804 |
| 2024-01-25 | 7.38 | 7.84 | 7.32 | 7.82 | +5.68% | 204,961 | 155,912,695 |
| 2024-01-24 | 7.3 | 7.4 | 7.08 | 7.4 | +1.93% | 162,911 | 118,251,311 |
| 2024-01-23 | 7.24 | 7.36 | 7.11 | 7.26 | -0.41% | 155,552 | 112,546,782 |
| 2024-01-22 | 7.74 | 7.81 | 7.19 | 7.29 | -6.18% | 184,517 | 137,699,518 |
| 2024-01-19 | 7.88 | 7.97 | 7.75 | 7.77 | -1.77% | 112,343 | 87,969,954 |
| 2024-01-18 | 7.89 | 7.98 | 7.63 | 7.91 | -0.38% | 204,940 | 159,220,771 |
| 2024-01-17 | 8.14 | 8.2 | 7.94 | 7.94 | -2.58% | 156,732 | 126,409,303 |
| 2024-01-16 | 8.42 | 8.42 | 7.99 | 8.15 | -2.51% | 246,413 | 200,077,600 |
| 2024-01-15 | 8.48 | 8.54 | 8.34 | 8.36 | +0.36% | 179,422 | 151,306,212 |
| 2024-01-12 | 8.55 | 8.63 | 8.31 | 8.33 | -2.8% | 168,199 | 141,572,271 |
| 2024-01-11 | 8.19 | 8.59 | 8.15 | 8.57 | +3.88% | 239,393 | 201,877,726 |
| 2024-01-10 | 8.55 | 8.55 | 8.2 | 8.25 | -3.51% | 250,262 | 208,214,579 |
| 2024-01-09 | 8.66 | 8.75 | 8.44 | 8.55 | -1.27% | 259,776 | 222,979,675 |
| 2024-01-08 | 8.7 | 8.81 | 8.55 | 8.66 | -1.59% | 231,922 | 201,443,693 |
| 2024-01-05 | 9.16 | 9.24 | 8.78 | 8.8 | -3.93% | 367,771 | 329,871,428 |
| 2024-01-04 | 8.95 | 9.37 | 8.77 | 9.16 | +1.66% | 566,159 | 519,433,976 |
| 2024-01-03 | 9.04 | 9.06 | 8.84 | 9.01 | -1.31% | 346,282 | 309,458,637 |
| 2024-01-02 | 9.45 | 9.54 | 9.09 | 9.13 | -1.4% | 429,548 | 396,172,800 |
| 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：