股票概览
8.66
-0.8%
-0.07
8.73
开盘价
8.8
最高价
8.62
最低价
53,694
成交量
数据更新至: 2024-05-20
技术指标
8.70
MA5 (5日均线)
8.80
MA10 (10日均线)
8.62
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 | 8.73 | 8.8 | 8.62 | 8.66 | -0.8% | 53,694 | 46,647,758 |
| 2024-05-17 | 8.71 | 8.75 | 8.59 | 8.73 | +0.23% | 40,623 | 35,185,416 |
| 2024-05-16 | 8.73 | 8.82 | 8.67 | 8.71 | +0.11% | 40,004 | 34,956,382 |
| 2024-05-15 | 8.78 | 8.79 | 8.67 | 8.7 | -0.23% | 30,218 | 26,368,394 |
| 2024-05-14 | 8.73 | 8.83 | 8.7 | 8.72 | -0.23% | 37,473 | 32,831,227 |
| 2024-05-13 | 8.84 | 8.88 | 8.7 | 8.74 | -1.8% | 48,073 | 42,066,226 |
| 2024-05-10 | 8.99 | 9.05 | 8.88 | 8.9 | -1.11% | 34,256 | 30,615,102 |
| 2024-05-09 | 8.84 | 9.07 | 8.84 | 9 | +1.47% | 39,694 | 35,713,812 |
| 2024-05-08 | 8.95 | 8.98 | 8.85 | 8.87 | -0.89% | 42,106 | 37,563,813 |
| 2024-05-07 | 8.84 | 8.96 | 8.82 | 8.95 | +1.47% | 60,474 | 53,857,297 |
| 2024-05-06 | 8.71 | 8.83 | 8.71 | 8.82 | +2.32% | 61,052 | 53,631,377 |
| 2024-04-30 | 8.62 | 8.64 | 8.54 | 8.62 | 0% | 37,399 | 32,148,690 |
| 2024-04-29 | 8.48 | 8.63 | 8.45 | 8.62 | +1.77% | 44,896 | 38,455,222 |
| 2024-04-26 | 8.41 | 8.49 | 8.28 | 8.47 | +0.71% | 44,449 | 37,418,781 |
| 2024-04-25 | 8.36 | 8.55 | 8.35 | 8.41 | 0% | 51,788 | 43,767,323 |
| 2024-04-24 | 8.25 | 8.45 | 8.23 | 8.41 | +2.56% | 50,302 | 41,970,089 |
| 2024-04-23 | 8.17 | 8.32 | 8.15 | 8.2 | -0.24% | 34,656 | 28,512,706 |
| 2024-04-22 | 8.21 | 8.41 | 8.15 | 8.22 | -2.26% | 46,547 | 38,518,851 |
| 2024-04-19 | 8.23 | 8.53 | 8.22 | 8.41 | +1.33% | 45,306 | 37,974,649 |
| 2024-04-18 | 8.35 | 8.43 | 8.29 | 8.3 | -0.48% | 43,645 | 36,472,744 |
| 2024-04-17 | 8.02 | 8.34 | 8.02 | 8.34 | +4.77% | 58,295 | 48,035,337 |
| 2024-04-16 | 8.2 | 8.22 | 7.88 | 7.96 | -3.16% | 88,415 | 70,652,959 |
| 2024-04-15 | 8.39 | 8.45 | 8.03 | 8.22 | -2.38% | 77,640 | 63,933,750 |
| 2024-04-12 | 8.54 | 8.66 | 8.41 | 8.42 | -2.43% | 50,488 | 42,984,818 |
| 2024-04-11 | 8.48 | 8.78 | 8.38 | 8.63 | +1.41% | 57,486 | 49,764,630 |
| 2024-04-10 | 8.64 | 8.72 | 8.43 | 8.51 | -1.5% | 40,367 | 34,476,612 |
| 2024-04-09 | 8.55 | 8.66 | 8.52 | 8.64 | +1.41% | 36,720 | 31,564,069 |
| 2024-04-08 | 8.75 | 8.77 | 8.5 | 8.52 | -2.63% | 57,911 | 49,856,295 |
| 2024-04-03 | 8.71 | 8.8 | 8.61 | 8.75 | +0.46% | 62,930 | 54,752,086 |
| 2024-04-02 | 8.57 | 8.87 | 8.54 | 8.71 | +1.4% | 75,149 | 65,553,184 |
| 2024-04-01 | 8.28 | 8.6 | 8.26 | 8.59 | +3.74% | 91,984 | 77,658,623 |
| 2024-03-29 | 8.39 | 8.39 | 8.08 | 8.28 | -2.59% | 137,943 | 113,484,331 |
| 2024-03-28 | 8.39 | 8.6 | 8.35 | 8.5 | +1.55% | 40,320 | 34,266,464 |
| 2024-03-27 | 8.61 | 8.7 | 8.37 | 8.37 | -3.24% | 50,400 | 42,922,631 |
| 2024-03-26 | 8.54 | 8.67 | 8.46 | 8.65 | +1.29% | 45,615 | 39,096,310 |
| 2024-03-25 | 8.7 | 8.79 | 8.53 | 8.54 | -2.18% | 47,207 | 41,006,816 |
| 2024-03-22 | 8.79 | 8.82 | 8.66 | 8.73 | -1.13% | 39,779 | 34,768,040 |
| 2024-03-21 | 8.8 | 8.85 | 8.68 | 8.83 | +0.11% | 38,587 | 33,893,953 |
| 2024-03-20 | 8.65 | 8.84 | 8.63 | 8.82 | +1.97% | 37,975 | 33,300,910 |
| 2024-03-19 | 8.63 | 8.76 | 8.6 | 8.65 | +0.23% | 39,362 | 34,161,499 |
| 2024-03-18 | 8.5 | 8.64 | 8.47 | 8.63 | +1.77% | 45,052 | 38,485,352 |
| 2024-03-15 | 8.4 | 8.49 | 8.3 | 8.48 | +0.95% | 41,362 | 34,801,798 |
| 2024-03-14 | 8.45 | 8.5 | 8.28 | 8.4 | +0.12% | 44,525 | 37,477,364 |
| 2024-03-13 | 8.45 | 8.46 | 8.33 | 8.39 | -0.71% | 36,674 | 30,771,004 |
| 2024-03-12 | 8.36 | 8.46 | 8.27 | 8.45 | +1.08% | 37,462 | 31,354,671 |
| 2024-03-11 | 8.19 | 8.38 | 8.16 | 8.36 | +2.08% | 50,032 | 41,633,166 |
| 2024-03-08 | 8.17 | 8.23 | 8.08 | 8.19 | -0.12% | 33,548 | 27,356,426 |
| 2024-03-07 | 8.23 | 8.47 | 8.16 | 8.2 | -0.36% | 51,548 | 42,786,447 |
| 2024-03-06 | 8.15 | 8.32 | 8.13 | 8.23 | +0.49% | 45,041 | 37,018,404 |
| 2024-03-05 | 8.37 | 8.38 | 8.15 | 8.19 | -2.73% | 51,675 | 42,580,921 |
| 2024-03-04 | 8.53 | 8.62 | 8.21 | 8.42 | +0.6% | 89,664 | 75,346,983 |
| 2024-03-01 | 8.09 | 8.38 | 7.96 | 8.37 | +3.59% | 85,897 | 70,109,738 |
| 2024-02-29 | 7.7 | 8.08 | 7.62 | 8.08 | +4.26% | 77,839 | 61,598,088 |
| 2024-02-28 | 8.27 | 8.42 | 7.75 | 7.75 | -6.4% | 94,911 | 76,417,369 |
| 2024-02-27 | 8.11 | 8.28 | 8.03 | 8.28 | +1.97% | 46,104 | 37,779,461 |
| 2024-02-26 | 8.03 | 8.33 | 8.01 | 8.12 | +1.5% | 69,640 | 56,883,841 |
| 2024-02-23 | 7.82 | 8.01 | 7.79 | 8 | +2.56% | 54,723 | 43,183,049 |
| 2024-02-22 | 7.72 | 7.91 | 7.72 | 7.8 | +0.52% | 49,883 | 38,896,938 |
| 2024-02-21 | 7.57 | 7.97 | 7.55 | 7.76 | +1.31% | 62,915 | 49,279,069 |
| 2024-02-20 | 7.54 | 7.72 | 7.48 | 7.66 | 0% | 55,381 | 42,293,999 |
| 2024-02-19 | 7.41 | 7.86 | 7.4 | 7.66 | +3.65% | 116,697 | 89,110,013 |
| 2024-02-08 | 6.71 | 7.43 | 6.5 | 7.39 | +9% | 160,225 | 111,579,454 |
| 2024-02-07 | 7 | 7.14 | 6.7 | 6.78 | -2.73% | 115,293 | 79,498,769 |
| 2024-02-06 | 6.68 | 7.23 | 6.33 | 6.97 | +1.46% | 126,905 | 85,372,021 |
| 2024-02-05 | 7.47 | 7.57 | 6.87 | 6.87 | -9.96% | 109,742 | 76,867,539 |
| 2024-02-02 | 8.07 | 8.22 | 7.3 | 7.63 | -5.57% | 88,595 | 68,651,302 |
| 2024-02-01 | 8.31 | 8.31 | 7.89 | 8.08 | -3.12% | 80,494 | 64,962,955 |
| 2024-01-31 | 8.75 | 8.8 | 8.3 | 8.34 | -4.69% | 55,107 | 46,817,262 |
| 2024-01-30 | 9.03 | 9.13 | 8.75 | 8.75 | -3.1% | 43,877 | 39,265,246 |
| 2024-01-29 | 9.33 | 9.38 | 9.02 | 9.03 | -2.38% | 45,568 | 41,556,887 |
| 2024-01-26 | 9.26 | 9.44 | 9.2 | 9.25 | -0.32% | 56,490 | 52,756,073 |
| 2024-01-25 | 8.75 | 9.29 | 8.69 | 9.28 | +5.82% | 80,570 | 72,685,381 |
| 2024-01-24 | 8.64 | 8.78 | 8.37 | 8.77 | +2.21% | 63,388 | 54,482,044 |
| 2024-01-23 | 8.53 | 8.63 | 8.32 | 8.58 | +0.47% | 68,551 | 57,886,957 |
| 2024-01-22 | 9.1 | 9.1 | 8.5 | 8.54 | -6.15% | 53,627 | 47,173,515 |
| 2024-01-19 | 9.16 | 9.28 | 9.06 | 9.1 | -0.66% | 39,688 | 36,299,444 |
| 2024-01-18 | 9.3 | 9.44 | 8.91 | 9.16 | -1.93% | 69,268 | 63,069,556 |
| 2024-01-17 | 9.63 | 9.67 | 9.33 | 9.34 | -3.01% | 41,851 | 39,738,859 |
| 2024-01-16 | 9.69 | 9.74 | 9.45 | 9.63 | -1.03% | 48,670 | 46,673,781 |
| 2024-01-15 | 9.69 | 9.85 | 9.64 | 9.73 | -0.71% | 43,177 | 41,937,230 |
| 2024-01-12 | 9.81 | 10.11 | 9.8 | 9.8 | -0.2% | 80,314 | 79,906,970 |
| 2024-01-11 | 9.65 | 9.82 | 9.6 | 9.82 | +1.87% | 39,971 | 38,839,753 |
| 2024-01-10 | 9.66 | 9.79 | 9.56 | 9.64 | -0.82% | 36,772 | 35,596,539 |
| 2024-01-09 | 9.67 | 9.81 | 9.63 | 9.72 | +0.41% | 44,005 | 42,705,197 |
| 2024-01-08 | 9.87 | 9.92 | 9.65 | 9.68 | -2.62% | 57,805 | 56,540,695 |
| 2024-01-05 | 10.03 | 10.13 | 9.87 | 9.94 | -0.8% | 60,944 | 60,973,517 |
| 2024-01-04 | 10 | 10.09 | 9.96 | 10.02 | -0.4% | 42,716 | 42,805,109 |
| 2024-01-03 | 10.03 | 10.15 | 9.93 | 10.06 | +0.3% | 71,061 | 71,567,557 |
| 2024-01-02 | 9.94 | 10.15 | 9.92 | 10.03 | +1.01% | 85,174 | 85,722,574 |
| 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：