股票概览
8.62
+1.06%
+0.09
8.75
开盘价
8.83
最高价
8.57
最低价
271,689
成交量
数据更新至: 2024-05-20
技术指标
8.47
MA5 (5日均线)
8.46
MA10 (10日均线)
8.47
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 | 8.75 | 8.83 | 8.57 | 8.62 | +1.06% | 271,689 | 235,629,346 |
| 2024-05-17 | 8.5 | 8.55 | 8.4 | 8.53 | +0.47% | 124,605 | 105,448,835 |
| 2024-05-16 | 8.34 | 8.65 | 8.33 | 8.49 | +2.04% | 208,358 | 177,466,197 |
| 2024-05-15 | 8.35 | 8.4 | 8.28 | 8.32 | -1.07% | 89,090 | 74,290,158 |
| 2024-05-14 | 8.37 | 8.51 | 8.31 | 8.41 | +0.48% | 128,882 | 108,301,426 |
| 2024-05-13 | 8.6 | 8.62 | 8.29 | 8.37 | -4.23% | 232,054 | 194,858,286 |
| 2024-05-10 | 8.43 | 9.2 | 8.41 | 8.74 | +3.68% | 460,733 | 405,727,729 |
| 2024-05-09 | 8.33 | 8.5 | 8.3 | 8.43 | +1.57% | 129,764 | 109,019,407 |
| 2024-05-08 | 8.43 | 8.44 | 8.25 | 8.3 | -1.54% | 109,250 | 90,712,977 |
| 2024-05-07 | 8.57 | 8.58 | 8.36 | 8.43 | -1.4% | 145,504 | 122,884,440 |
| 2024-05-06 | 8.67 | 8.7 | 8.41 | 8.55 | -1.38% | 185,653 | 158,169,659 |
| 2024-04-30 | 8.8 | 8.81 | 8.5 | 8.67 | -1.59% | 217,921 | 188,162,114 |
| 2024-04-29 | 8.56 | 8.88 | 8.41 | 8.81 | +2.92% | 258,678 | 225,942,316 |
| 2024-04-26 | 8.44 | 8.61 | 8.42 | 8.56 | +1.42% | 187,642 | 159,868,471 |
| 2024-04-25 | 8.32 | 8.52 | 8.29 | 8.44 | +0.12% | 148,489 | 125,081,829 |
| 2024-04-24 | 8.3 | 8.47 | 8.26 | 8.43 | +1.44% | 144,467 | 121,456,585 |
| 2024-04-23 | 8.47 | 8.56 | 8.3 | 8.31 | -3.26% | 201,599 | 169,545,593 |
| 2024-04-22 | 8.15 | 8.68 | 7.79 | 8.59 | +6.58% | 347,387 | 287,386,187 |
| 2024-04-19 | 8.3 | 8.3 | 7.93 | 8.06 | -3.36% | 247,637 | 199,880,701 |
| 2024-04-18 | 8.42 | 8.66 | 8.28 | 8.34 | -2.46% | 248,021 | 210,034,608 |
| 2024-04-17 | 7.8 | 8.95 | 7.8 | 8.55 | +0.23% | 365,711 | 313,157,087 |
| 2024-04-16 | 8.63 | 9.07 | 8.53 | 8.53 | -10.02% | 203,099 | 175,051,044 |
| 2024-04-15 | 10.2 | 10.33 | 9.48 | 9.48 | -9.97% | 489,046 | 477,192,337 |
| 2024-04-12 | 10.53 | 10.98 | 10.39 | 10.53 | -2.05% | 577,490 | 615,161,915 |
| 2024-04-11 | 10.02 | 11 | 9.84 | 10.75 | +6.02% | 635,681 | 663,195,861 |
| 2024-04-10 | 9.95 | 10.49 | 9.89 | 10.14 | -0.39% | 436,651 | 444,127,142 |
| 2024-04-09 | 9.5 | 10.3 | 9.42 | 10.18 | +5.06% | 551,316 | 550,506,300 |
| 2024-04-08 | 9.42 | 9.98 | 9.34 | 9.69 | +3.64% | 408,293 | 394,389,760 |
| 2024-04-03 | 9.27 | 9.45 | 9.15 | 9.35 | +0.75% | 154,751 | 143,914,095 |
| 2024-04-02 | 9.35 | 9.43 | 9.21 | 9.28 | -0.43% | 150,504 | 140,069,929 |
| 2024-04-01 | 9.17 | 9.33 | 9.13 | 9.32 | +2.19% | 150,510 | 139,203,533 |
| 2024-03-29 | 8.98 | 9.18 | 8.94 | 9.12 | +1% | 128,656 | 117,011,233 |
| 2024-03-28 | 8.76 | 9.26 | 8.66 | 9.03 | +2.03% | 152,503 | 136,795,441 |
| 2024-03-27 | 9 | 9.3 | 8.85 | 8.85 | -1.78% | 158,495 | 144,130,783 |
| 2024-03-26 | 9.08 | 9.22 | 8.88 | 9.01 | -1.85% | 152,449 | 137,819,800 |
| 2024-03-25 | 9.26 | 9.55 | 9.15 | 9.18 | -2.86% | 184,753 | 171,655,808 |
| 2024-03-22 | 9.73 | 9.73 | 9.4 | 9.45 | -3.08% | 221,778 | 211,568,269 |
| 2024-03-21 | 9.5 | 9.8 | 9.5 | 9.75 | +2.42% | 314,345 | 304,408,286 |
| 2024-03-20 | 9.46 | 9.6 | 9.44 | 9.52 | +0.74% | 138,687 | 132,005,439 |
| 2024-03-19 | 9.49 | 9.6 | 9.45 | 9.45 | -0.74% | 160,153 | 152,357,880 |
| 2024-03-18 | 9.35 | 9.52 | 9.31 | 9.52 | +0.53% | 188,923 | 178,720,117 |
| 2024-03-15 | 9.44 | 9.58 | 9.37 | 9.47 | +0.42% | 149,331 | 141,171,944 |
| 2024-03-14 | 9.45 | 9.66 | 9.32 | 9.43 | -0.32% | 220,119 | 209,358,041 |
| 2024-03-13 | 9.49 | 9.59 | 9.36 | 9.46 | -1.46% | 269,270 | 254,388,325 |
| 2024-03-12 | 9.21 | 9.99 | 9.11 | 9.6 | +4.35% | 435,565 | 414,013,902 |
| 2024-03-11 | 9.18 | 9.34 | 9.11 | 9.2 | +0.33% | 161,358 | 148,350,169 |
| 2024-03-08 | 9.4 | 9.4 | 9.06 | 9.17 | -3.78% | 258,165 | 236,870,712 |
| 2024-03-07 | 8.99 | 9.83 | 8.96 | 9.53 | +6.12% | 397,788 | 369,625,804 |
| 2024-03-06 | 8.96 | 9.03 | 8.8 | 8.98 | -0.55% | 145,376 | 129,891,742 |
| 2024-03-05 | 8.86 | 9.14 | 8.76 | 9.03 | +1.35% | 218,331 | 196,542,305 |
| 2024-03-04 | 8.93 | 9.01 | 8.71 | 8.91 | -0.11% | 117,483 | 103,990,541 |
| 2024-03-01 | 8.83 | 8.94 | 8.71 | 8.92 | +1.13% | 133,175 | 118,074,637 |
| 2024-02-29 | 8.42 | 8.82 | 8.4 | 8.82 | +2.08% | 156,124 | 136,490,321 |
| 2024-02-28 | 9.21 | 9.46 | 8.6 | 8.64 | -6.09% | 275,125 | 250,568,186 |
| 2024-02-27 | 8.95 | 9.2 | 8.89 | 9.2 | +2.22% | 185,960 | 169,818,848 |
| 2024-02-26 | 8.98 | 9.09 | 8.88 | 9 | +0.22% | 160,819 | 144,607,064 |
| 2024-02-23 | 8.89 | 9 | 8.78 | 8.98 | +0.9% | 199,314 | 177,541,232 |
| 2024-02-22 | 8.61 | 9.1 | 8.58 | 8.9 | +2.89% | 218,544 | 194,003,430 |
| 2024-02-21 | 8.5 | 8.85 | 8.41 | 8.65 | +0.93% | 190,082 | 165,106,490 |
| 2024-02-20 | 8.51 | 8.65 | 8.29 | 8.57 | +0.71% | 143,960 | 122,267,133 |
| 2024-02-19 | 8.5 | 8.7 | 8.35 | 8.51 | +2.65% | 173,738 | 147,650,662 |
| 2024-02-08 | 7.87 | 8.29 | 7.81 | 8.29 | +6.97% | 195,554 | 157,997,322 |
| 2024-02-07 | 7.9 | 8.06 | 7.66 | 7.75 | -1.9% | 160,967 | 126,941,967 |
| 2024-02-06 | 7.39 | 8.22 | 6.9 | 7.9 | +3.13% | 218,708 | 163,600,019 |
| 2024-02-05 | 8.4 | 8.44 | 7.66 | 7.66 | -9.99% | 185,764 | 145,751,425 |
| 2024-02-02 | 8.4 | 8.8 | 8.06 | 8.51 | +1.07% | 175,444 | 148,631,414 |
| 2024-02-01 | 8.75 | 8.85 | 8.3 | 8.42 | -5.18% | 158,753 | 135,710,133 |
| 2024-01-31 | 9.63 | 9.63 | 8.88 | 8.88 | -7.98% | 184,429 | 168,110,311 |
| 2024-01-30 | 9.82 | 9.98 | 9.6 | 9.65 | -1.63% | 117,116 | 114,511,619 |
| 2024-01-29 | 10.1 | 10.2 | 9.81 | 9.81 | -4.11% | 161,559 | 160,587,972 |
| 2024-01-26 | 10.18 | 10.4 | 10.18 | 10.23 | -0.87% | 150,928 | 155,394,831 |
| 2024-01-25 | 10.12 | 10.36 | 9.96 | 10.32 | +1.98% | 177,199 | 180,905,600 |
| 2024-01-24 | 9.89 | 10.17 | 9.74 | 10.12 | +2.12% | 169,120 | 168,666,280 |
| 2024-01-23 | 10.06 | 10.06 | 9.46 | 9.91 | -1.49% | 173,520 | 169,731,141 |
| 2024-01-22 | 10.82 | 10.82 | 9.85 | 10.06 | -7.2% | 255,964 | 264,753,981 |
| 2024-01-19 | 10.8 | 11.1 | 10.63 | 10.84 | 0% | 263,811 | 287,106,364 |
| 2024-01-18 | 11.07 | 11.18 | 10.48 | 10.84 | -3.39% | 356,861 | 382,115,635 |
| 2024-01-17 | 11.68 | 11.86 | 11.2 | 11.22 | -5.48% | 411,143 | 472,381,268 |
| 2024-01-16 | 11.8 | 12.5 | 11.71 | 11.87 | -0.42% | 681,155 | 820,093,068 |
| 2024-01-15 | 11.1 | 12.1 | 11.01 | 11.92 | +5.67% | 623,830 | 738,630,610 |
| 2024-01-12 | 11.49 | 11.61 | 11.25 | 11.28 | -3.01% | 246,712 | 280,857,041 |
| 2024-01-11 | 11.5 | 11.8 | 11.39 | 11.63 | +0.17% | 460,171 | 533,211,712 |
| 2024-01-10 | 10.93 | 11.99 | 10.59 | 11.61 | +5.74% | 595,836 | 673,770,703 |
| 2024-01-09 | 10.53 | 11.1 | 10.52 | 10.98 | +3.88% | 277,594 | 302,978,805 |
| 2024-01-08 | 10.68 | 10.83 | 10.55 | 10.57 | -1.31% | 105,172 | 112,483,835 |
| 2024-01-05 | 10.91 | 11.11 | 10.65 | 10.71 | -1.47% | 163,611 | 178,555,573 |
| 2024-01-04 | 10.9 | 11.03 | 10.83 | 10.87 | -1% | 94,700 | 103,089,107 |
| 2024-01-03 | 10.94 | 11.05 | 10.81 | 10.98 | +0.18% | 124,982 | 136,430,704 |
| 2024-01-02 | 10.91 | 11.05 | 10.85 | 10.96 | +0.27% | 135,474 | 148,489,127 |
| 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：