股票概览
8.76
+2.94%
+0.25
8.51
开盘价
8.87
最高价
8.45
最低价
242,070
成交量
数据更新至: 2024-05-20
技术指标
8.58
MA5 (5日均线)
8.65
MA10 (10日均线)
8.65
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 | 8.51 | 8.87 | 8.45 | 8.76 | +2.94% | 242,070 | 210,493,646 |
| 2024-05-17 | 8.48 | 8.55 | 8.41 | 8.51 | +0.24% | 82,996 | 70,264,819 |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.49 | -0.7% | 104,040 | 89,058,369 |
| 2024-05-15 | 8.56 | 8.8 | 8.47 | 8.55 | -0.7% | 141,360 | 121,717,242 |
| 2024-05-14 | 8.47 | 8.69 | 8.42 | 8.61 | +2.62% | 123,009 | 105,164,025 |
| 2024-05-13 | 8.68 | 8.68 | 8.38 | 8.39 | -2.78% | 130,667 | 110,614,707 |
| 2024-05-10 | 8.8 | 8.83 | 8.59 | 8.63 | -2.04% | 121,130 | 104,967,884 |
| 2024-05-09 | 8.8 | 8.89 | 8.77 | 8.81 | +0.11% | 112,158 | 98,996,844 |
| 2024-05-08 | 8.97 | 8.98 | 8.79 | 8.8 | -2% | 115,575 | 102,221,331 |
| 2024-05-07 | 8.97 | 9.08 | 8.87 | 8.98 | -0.44% | 142,599 | 127,915,240 |
| 2024-05-06 | 9.2 | 9.2 | 8.95 | 9.02 | -0.66% | 183,894 | 166,260,051 |
| 2024-04-30 | 9.16 | 9.26 | 8.88 | 9.08 | -0.44% | 253,428 | 229,851,187 |
| 2024-04-29 | 8.96 | 9.36 | 8.96 | 9.12 | +2.24% | 319,693 | 292,316,622 |
| 2024-04-26 | 8.64 | 9.04 | 8.64 | 8.92 | +4.94% | 307,591 | 272,457,845 |
| 2024-04-25 | 8.46 | 8.62 | 8.42 | 8.5 | -0.82% | 140,057 | 119,436,782 |
| 2024-04-24 | 8.41 | 8.67 | 8.41 | 8.57 | +3.25% | 182,781 | 156,257,771 |
| 2024-04-23 | 8.26 | 8.42 | 8.24 | 8.3 | +1.22% | 128,921 | 107,166,794 |
| 2024-04-22 | 8.1 | 8.36 | 7.99 | 8.2 | -0.49% | 120,181 | 98,207,503 |
| 2024-04-19 | 8.38 | 8.43 | 8.18 | 8.24 | -2.14% | 149,339 | 123,787,920 |
| 2024-04-18 | 8.4 | 8.87 | 8.35 | 8.42 | -0.82% | 273,709 | 232,659,925 |
| 2024-04-17 | 8 | 8.49 | 8 | 8.49 | +9.97% | 241,256 | 202,614,098 |
| 2024-04-16 | 8.5 | 8.5 | 7.69 | 7.72 | -9.28% | 237,550 | 189,485,967 |
| 2024-04-15 | 8.63 | 8.83 | 8.2 | 8.51 | -2.52% | 158,286 | 135,323,542 |
| 2024-04-12 | 8.78 | 8.88 | 8.73 | 8.73 | -0.8% | 93,882 | 82,626,135 |
| 2024-04-11 | 8.7 | 9.04 | 8.64 | 8.8 | -0.34% | 117,222 | 103,776,913 |
| 2024-04-10 | 9.05 | 9.1 | 8.71 | 8.83 | -2.97% | 145,212 | 128,772,392 |
| 2024-04-09 | 8.94 | 9.15 | 8.94 | 9.1 | +2.02% | 114,466 | 103,859,928 |
| 2024-04-08 | 9.09 | 9.12 | 8.91 | 8.92 | -2.41% | 131,674 | 118,721,766 |
| 2024-04-03 | 9.4 | 9.47 | 9.09 | 9.14 | -2.66% | 158,807 | 145,914,928 |
| 2024-04-02 | 9.7 | 9.7 | 9.31 | 9.39 | -3.2% | 212,203 | 200,346,211 |
| 2024-04-01 | 9.52 | 9.9 | 9.4 | 9.7 | +2.65% | 285,494 | 275,018,821 |
| 2024-03-29 | 9.43 | 9.6 | 9.28 | 9.45 | +0.11% | 182,943 | 172,069,486 |
| 2024-03-28 | 8.91 | 9.59 | 8.9 | 9.44 | +5.71% | 386,835 | 362,111,196 |
| 2024-03-27 | 9.66 | 9.7 | 8.87 | 8.93 | -6.98% | 346,662 | 318,566,812 |
| 2024-03-26 | 10.15 | 10.23 | 9.5 | 9.6 | -7.07% | 504,013 | 496,451,689 |
| 2024-03-25 | 10.27 | 10.94 | 10.09 | 10.33 | +0.58% | 591,674 | 622,313,087 |
| 2024-03-22 | 10.09 | 10.4 | 10 | 10.27 | +1.08% | 353,962 | 361,931,210 |
| 2024-03-21 | 10.29 | 10.41 | 10.11 | 10.16 | -1.07% | 270,496 | 276,902,542 |
| 2024-03-20 | 10.1 | 10.37 | 10.1 | 10.27 | +1.18% | 284,719 | 291,676,545 |
| 2024-03-19 | 10.51 | 10.51 | 10.13 | 10.15 | -1.74% | 345,698 | 355,971,380 |
| 2024-03-18 | 10.28 | 10.39 | 10.19 | 10.33 | +0.49% | 334,113 | 344,555,322 |
| 2024-03-15 | 10.19 | 10.35 | 10.01 | 10.28 | +1.48% | 304,111 | 309,392,992 |
| 2024-03-14 | 10.15 | 10.49 | 10 | 10.13 | -1.27% | 402,284 | 411,651,678 |
| 2024-03-13 | 10.31 | 10.54 | 10.2 | 10.26 | -2.29% | 498,366 | 515,034,638 |
| 2024-03-12 | 10.23 | 10.69 | 10.23 | 10.5 | +2.94% | 709,580 | 740,516,466 |
| 2024-03-11 | 10.15 | 10.99 | 10.13 | 10.2 | +1.09% | 1,020,678 | 1,061,132,928 |
| 2024-03-08 | 9.21 | 10.09 | 8.98 | 10.09 | +10.03% | 404,391 | 388,963,311 |
| 2024-03-07 | 9.36 | 9.6 | 9.16 | 9.17 | -2.45% | 361,728 | 338,914,792 |
| 2024-03-06 | 9.26 | 9.68 | 9.18 | 9.4 | +0.43% | 381,555 | 361,335,417 |
| 2024-03-05 | 9.28 | 9.68 | 9.11 | 9.36 | -1.27% | 453,012 | 424,366,193 |
| 2024-03-04 | 9.15 | 9.7 | 9.15 | 9.48 | +4.29% | 552,610 | 522,460,785 |
| 2024-03-01 | 9.16 | 9.28 | 8.9 | 9.09 | -1.2% | 415,646 | 377,244,387 |
| 2024-02-29 | 8.38 | 9.2 | 8.38 | 9.2 | +3.02% | 538,099 | 484,266,178 |
| 2024-02-28 | 9.75 | 10.23 | 8.93 | 8.93 | -9.98% | 801,403 | 775,709,039 |
| 2024-02-27 | 9.16 | 10.7 | 9.16 | 9.92 | +1.64% | 1,050,860 | 1,018,239,668 |
| 2024-02-26 | 9.76 | 9.76 | 9.26 | 9.76 | +10.03% | 849,423 | 814,053,817 |
| 2024-02-23 | 8.87 | 8.87 | 8.87 | 8.87 | +10.05% | 19,930 | 17,677,981 |
| 2024-02-22 | 8.06 | 8.06 | 8.06 | 8.06 | +9.96% | 69,484 | 56,003,894 |
| 2024-02-21 | 7.3 | 7.56 | 7.21 | 7.33 | -0.95% | 388,458 | 287,635,066 |
| 2024-02-20 | 7.32 | 7.78 | 7.06 | 7.4 | +4.08% | 528,644 | 388,923,494 |
| 2024-02-19 | 6.57 | 7.11 | 6.53 | 7.11 | +10.06% | 352,766 | 244,853,652 |
| 2024-02-08 | 5.91 | 6.46 | 5.9 | 6.46 | +10.05% | 310,742 | 195,609,423 |
| 2024-02-07 | 6.27 | 6.35 | 5.66 | 5.87 | -5.63% | 389,401 | 238,159,145 |
| 2024-02-06 | 6.12 | 6.61 | 6.12 | 6.22 | -8.53% | 470,792 | 293,726,715 |
| 2024-02-05 | 6.8 | 6.8 | 6.8 | 6.8 | -10.05% | 32,262 | 21,938,160 |
| 2024-02-02 | 7.96 | 8.23 | 7.16 | 7.56 | -4.91% | 215,134 | 166,980,296 |
| 2024-02-01 | 8.12 | 8.22 | 7.83 | 7.95 | -2.21% | 148,915 | 119,398,967 |
| 2024-01-31 | 8.68 | 8.69 | 8.12 | 8.13 | -5.68% | 172,418 | 143,778,847 |
| 2024-01-30 | 8.9 | 9.01 | 8.6 | 8.62 | -4.01% | 125,619 | 110,424,864 |
| 2024-01-29 | 9.27 | 9.38 | 8.98 | 8.98 | -1.86% | 159,412 | 145,794,064 |
| 2024-01-26 | 9.09 | 9.4 | 9.03 | 9.15 | +0.55% | 207,700 | 191,685,218 |
| 2024-01-25 | 8.71 | 9.13 | 8.65 | 9.1 | +4.48% | 207,214 | 185,285,878 |
| 2024-01-24 | 8.67 | 8.75 | 8.39 | 8.71 | +1.28% | 150,954 | 130,164,095 |
| 2024-01-23 | 8.42 | 8.63 | 8.3 | 8.6 | +2.63% | 153,045 | 130,393,009 |
| 2024-01-22 | 9.06 | 9.08 | 8.32 | 8.38 | -6.89% | 171,262 | 148,533,771 |
| 2024-01-19 | 9.17 | 9.25 | 9 | 9 | -2.49% | 94,428 | 86,049,144 |
| 2024-01-18 | 9.1 | 9.25 | 8.86 | 9.23 | +0.44% | 182,165 | 164,183,713 |
| 2024-01-17 | 9.47 | 9.47 | 9.18 | 9.19 | -3.16% | 105,502 | 98,370,491 |
| 2024-01-16 | 9.58 | 9.59 | 9.35 | 9.49 | -0.84% | 99,401 | 93,832,146 |
| 2024-01-15 | 9.64 | 9.68 | 9.55 | 9.57 | -0.73% | 75,228 | 72,275,724 |
| 2024-01-12 | 9.73 | 9.85 | 9.64 | 9.64 | -1.53% | 117,370 | 114,032,402 |
| 2024-01-11 | 9.5 | 9.82 | 9.43 | 9.79 | +4.26% | 203,827 | 196,816,915 |
| 2024-01-10 | 9.7 | 9.7 | 9.39 | 9.39 | -3.4% | 166,911 | 158,520,607 |
| 2024-01-09 | 10.02 | 10.1 | 9.64 | 9.72 | -2.99% | 207,973 | 204,151,161 |
| 2024-01-08 | 10.43 | 10.45 | 10.02 | 10.02 | -4.39% | 155,177 | 157,620,391 |
| 2024-01-05 | 10.78 | 10.82 | 10.4 | 10.48 | -2.51% | 121,379 | 128,762,380 |
| 2024-01-04 | 10.75 | 10.83 | 10.67 | 10.75 | 0% | 96,902 | 104,307,184 |
| 2024-01-03 | 10.63 | 10.85 | 10.63 | 10.75 | -1.38% | 140,657 | 150,812,454 |
| 2024-01-02 | 10.99 | 11.01 | 10.88 | 10.9 | -1.45% | 109,454 | 119,760,765 |
| 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：