股票概览
8.37
+0.72%
+0.06
8.33
开盘价
8.52
最高价
8.23
最低价
113,062
成交量
数据更新至: 2024-05-20
技术指标
8.25
MA5 (5日均线)
8.42
MA10 (10日均线)
8.46
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 | 8.33 | 8.52 | 8.23 | 8.37 | +0.72% | 113,062 | 94,828,167 |
| 2024-05-17 | 8.2 | 8.32 | 8.14 | 8.31 | +1.71% | 102,001 | 83,998,520 |
| 2024-05-16 | 8.17 | 8.33 | 8.15 | 8.17 | +0.25% | 92,770 | 76,398,202 |
| 2024-05-15 | 8.23 | 8.33 | 8.09 | 8.15 | -1.09% | 94,648 | 77,860,277 |
| 2024-05-14 | 8.23 | 8.36 | 8.13 | 8.24 | +0.86% | 99,789 | 82,183,063 |
| 2024-05-13 | 8.47 | 8.47 | 8.07 | 8.17 | -3.54% | 123,723 | 101,604,089 |
| 2024-05-10 | 8.74 | 8.77 | 8.37 | 8.47 | -2.64% | 111,833 | 95,321,436 |
| 2024-05-09 | 8.72 | 8.86 | 8.65 | 8.7 | +0.58% | 83,289 | 72,760,169 |
| 2024-05-08 | 9 | 9 | 8.62 | 8.65 | -3.46% | 118,164 | 103,361,516 |
| 2024-05-07 | 9.18 | 9.18 | 8.92 | 8.96 | -1.54% | 105,231 | 94,889,362 |
| 2024-05-06 | 9.08 | 9.33 | 9.07 | 9.1 | +1.11% | 121,918 | 112,009,067 |
| 2024-04-30 | 9.12 | 9.14 | 8.86 | 9 | -1.32% | 105,537 | 94,894,160 |
| 2024-04-29 | 8.68 | 9.15 | 8.68 | 9.12 | +6.29% | 163,015 | 146,696,851 |
| 2024-04-26 | 8.38 | 8.68 | 8.26 | 8.58 | +3.25% | 132,123 | 112,238,176 |
| 2024-04-25 | 8.41 | 8.44 | 8.25 | 8.31 | -0.6% | 94,739 | 79,030,034 |
| 2024-04-24 | 8.22 | 8.38 | 8.2 | 8.36 | +1.33% | 89,256 | 74,278,659 |
| 2024-04-23 | 8.17 | 8.35 | 8.08 | 8.25 | +1.98% | 115,700 | 95,305,323 |
| 2024-04-22 | 8.1 | 8.16 | 7.78 | 8.09 | +0.62% | 108,495 | 87,167,357 |
| 2024-04-19 | 8.18 | 8.22 | 7.96 | 8.04 | -1.95% | 120,011 | 96,734,293 |
| 2024-04-18 | 8.23 | 8.43 | 8.11 | 8.2 | -1.8% | 141,018 | 116,747,840 |
| 2024-04-17 | 8 | 8.36 | 7.97 | 8.35 | +6.64% | 173,481 | 141,733,088 |
| 2024-04-16 | 8.4 | 8.49 | 7.8 | 7.83 | -6.23% | 231,413 | 184,650,253 |
| 2024-04-15 | 8.65 | 8.87 | 8.18 | 8.35 | -6.91% | 289,975 | 245,484,858 |
| 2024-04-12 | 9.11 | 9.22 | 8.95 | 8.97 | -1.54% | 90,564 | 81,885,675 |
| 2024-04-11 | 9.13 | 9.25 | 9.06 | 9.11 | -0.55% | 91,026 | 83,280,352 |
| 2024-04-10 | 9.39 | 9.39 | 9.05 | 9.16 | -2.55% | 108,027 | 98,786,605 |
| 2024-04-09 | 9.2 | 9.42 | 9.1 | 9.4 | +2.29% | 109,475 | 101,372,279 |
| 2024-04-08 | 9.38 | 9.43 | 9.02 | 9.19 | -2.55% | 132,035 | 121,861,294 |
| 2024-04-03 | 9.82 | 9.83 | 9.39 | 9.43 | -3.78% | 191,521 | 182,859,916 |
| 2024-04-02 | 10.12 | 10.18 | 9.75 | 9.8 | -3.73% | 200,660 | 198,767,010 |
| 2024-04-01 | 10.02 | 10.21 | 10 | 10.18 | +1.09% | 167,517 | 169,234,549 |
| 2024-03-29 | 9.97 | 10.17 | 9.75 | 10.07 | +1.72% | 132,070 | 131,967,701 |
| 2024-03-28 | 9.6 | 10 | 9.5 | 9.9 | +3.77% | 135,436 | 133,018,113 |
| 2024-03-27 | 10.12 | 10.12 | 9.52 | 9.54 | -5.73% | 190,381 | 185,531,812 |
| 2024-03-26 | 10.29 | 10.4 | 10.01 | 10.12 | -1.46% | 156,411 | 159,195,121 |
| 2024-03-25 | 10.76 | 10.84 | 10.26 | 10.27 | -4.91% | 193,763 | 203,957,256 |
| 2024-03-22 | 10.95 | 10.99 | 10.53 | 10.8 | -1.64% | 199,170 | 213,910,834 |
| 2024-03-21 | 11.15 | 11.3 | 10.92 | 10.98 | -2.05% | 188,039 | 208,597,768 |
| 2024-03-20 | 11.09 | 11.34 | 10.95 | 11.21 | +0.99% | 223,709 | 249,684,073 |
| 2024-03-19 | 11.05 | 11.41 | 11.05 | 11.1 | -0.72% | 273,957 | 307,324,430 |
| 2024-03-18 | 10.65 | 11.25 | 10.65 | 11.18 | +6.48% | 354,273 | 389,638,504 |
| 2024-03-15 | 10.31 | 10.54 | 10.16 | 10.5 | +1.65% | 129,518 | 134,272,764 |
| 2024-03-14 | 10.52 | 10.7 | 10.17 | 10.33 | -2.82% | 216,857 | 226,267,363 |
| 2024-03-13 | 10.3 | 10.89 | 10.29 | 10.63 | +2.41% | 286,842 | 307,001,384 |
| 2024-03-12 | 10.05 | 10.42 | 10 | 10.38 | +2.37% | 233,523 | 238,739,765 |
| 2024-03-11 | 9.68 | 10.15 | 9.63 | 10.14 | +4.32% | 199,629 | 199,734,745 |
| 2024-03-08 | 9.81 | 9.9 | 9.5 | 9.72 | -0.41% | 181,660 | 175,576,752 |
| 2024-03-07 | 10.08 | 10.15 | 9.74 | 9.76 | -3.08% | 145,092 | 143,794,192 |
| 2024-03-06 | 10.1 | 10.2 | 9.91 | 10.07 | -1.18% | 148,648 | 149,582,390 |
| 2024-03-05 | 10.41 | 10.49 | 10.13 | 10.19 | -3.69% | 195,898 | 200,767,436 |
| 2024-03-04 | 10.39 | 10.62 | 10.07 | 10.58 | +1.83% | 255,140 | 264,067,497 |
| 2024-03-01 | 10.34 | 10.56 | 10.23 | 10.39 | +0.48% | 161,845 | 167,524,922 |
| 2024-02-29 | 9.85 | 10.35 | 9.81 | 10.34 | +4.44% | 165,741 | 168,509,285 |
| 2024-02-28 | 10.57 | 10.81 | 9.9 | 9.9 | -6.34% | 250,610 | 259,479,145 |
| 2024-02-27 | 10.28 | 10.58 | 10.24 | 10.57 | +1.63% | 152,515 | 158,881,329 |
| 2024-02-26 | 10.23 | 10.59 | 10.15 | 10.4 | +1.66% | 167,922 | 174,266,678 |
| 2024-02-23 | 10.09 | 10.25 | 9.96 | 10.23 | +1.09% | 161,435 | 163,272,698 |
| 2024-02-22 | 9.72 | 10.13 | 9.62 | 10.12 | +4.65% | 172,064 | 171,627,766 |
| 2024-02-21 | 9.61 | 9.93 | 9.49 | 9.67 | -0.41% | 168,883 | 164,491,191 |
| 2024-02-20 | 9.47 | 9.8 | 9.23 | 9.71 | +2.53% | 186,675 | 179,634,488 |
| 2024-02-19 | 9.35 | 9.55 | 9.21 | 9.47 | +2.27% | 225,085 | 210,630,686 |
| 2024-02-08 | 8.97 | 9.37 | 8.6 | 9.26 | +3.12% | 341,857 | 311,755,570 |
| 2024-02-07 | 8.5 | 9.28 | 8.41 | 8.98 | +6.4% | 411,874 | 370,557,958 |
| 2024-02-06 | 7.89 | 8.64 | 7.67 | 8.44 | +3.69% | 306,385 | 249,237,268 |
| 2024-02-05 | 8.95 | 9.03 | 8.13 | 8.14 | -9.86% | 311,225 | 261,689,604 |
| 2024-02-02 | 9.69 | 9.89 | 8.65 | 9.03 | -6.04% | 277,710 | 255,878,100 |
| 2024-02-01 | 9.7 | 10.02 | 9.55 | 9.61 | -0.93% | 156,088 | 151,994,285 |
| 2024-01-31 | 10.1 | 10.43 | 9.68 | 9.7 | -5.27% | 183,363 | 182,939,851 |
| 2024-01-30 | 10.5 | 11.08 | 10.18 | 10.24 | -4.12% | 141,333 | 147,378,394 |
| 2024-01-29 | 11.16 | 11.27 | 10.67 | 10.68 | -4.3% | 159,340 | 173,512,154 |
| 2024-01-26 | 11.11 | 11.63 | 11.09 | 11.16 | +0.45% | 202,848 | 230,209,797 |
| 2024-01-25 | 10.49 | 11.14 | 10.38 | 11.11 | +6.42% | 205,380 | 223,239,859 |
| 2024-01-24 | 10.42 | 10.49 | 10.02 | 10.44 | +0.97% | 133,644 | 137,306,454 |
| 2024-01-23 | 10.27 | 10.43 | 10.06 | 10.34 | +0.68% | 141,130 | 144,936,505 |
| 2024-01-22 | 11.01 | 11.06 | 10.16 | 10.27 | -6.64% | 142,536 | 151,133,611 |
| 2024-01-19 | 11.16 | 11.22 | 10.93 | 11 | -1.35% | 92,807 | 102,627,606 |
| 2024-01-18 | 11.31 | 11.31 | 10.82 | 11.15 | -2.02% | 172,229 | 189,976,567 |
| 2024-01-17 | 11.64 | 11.7 | 11.26 | 11.38 | -2.32% | 72,911 | 83,609,952 |
| 2024-01-16 | 11.71 | 11.74 | 11.42 | 11.65 | -0.85% | 105,875 | 122,447,997 |
| 2024-01-15 | 11.68 | 11.89 | 11.59 | 11.75 | 0% | 86,647 | 101,464,260 |
| 2024-01-12 | 11.91 | 12.38 | 11.74 | 11.75 | -1.84% | 168,810 | 203,222,511 |
| 2024-01-11 | 11.75 | 12.04 | 11.69 | 11.97 | +2.31% | 113,056 | 134,541,991 |
| 2024-01-10 | 11.9 | 11.97 | 11.68 | 11.7 | -1.68% | 78,359 | 92,388,333 |
| 2024-01-09 | 12.01 | 12.07 | 11.7 | 11.9 | +0.08% | 126,085 | 149,965,497 |
| 2024-01-08 | 12.16 | 12.24 | 11.79 | 11.89 | -2.3% | 140,846 | 167,973,924 |
| 2024-01-05 | 12.68 | 12.79 | 12.05 | 12.17 | -2.87% | 149,877 | 184,832,741 |
| 2024-01-04 | 12.49 | 12.63 | 12.37 | 12.53 | 0% | 103,992 | 129,958,702 |
| 2024-01-03 | 12.79 | 12.88 | 12.43 | 12.53 | -2.34% | 139,427 | 175,689,443 |
| 2024-01-02 | 13.17 | 13.17 | 12.67 | 12.83 | -2.66% | 182,073 | 233,839,413 |
| 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：