股票概览
8.72
+0.93%
+0.08
8.64
开盘价
8.76
最高价
8.6
最低价
119,236
成交量
数据更新至: 2024-05-20
技术指标
8.65
MA5 (5日均线)
8.76
MA10 (10日均线)
8.91
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 | 8.64 | 8.76 | 8.6 | 8.72 | +0.93% | 119,236 | 103,666,195 |
| 2024-05-17 | 8.51 | 8.64 | 8.48 | 8.64 | +1.41% | 90,660 | 77,557,511 |
| 2024-05-16 | 8.63 | 8.73 | 8.5 | 8.52 | -1.5% | 108,042 | 92,737,192 |
| 2024-05-15 | 8.7 | 8.77 | 8.63 | 8.65 | -0.8% | 73,674 | 64,055,646 |
| 2024-05-14 | 8.72 | 8.82 | 8.68 | 8.72 | -0.11% | 66,804 | 58,331,584 |
| 2024-05-13 | 8.81 | 8.84 | 8.68 | 8.73 | -1.58% | 100,032 | 87,420,004 |
| 2024-05-10 | 8.98 | 9.11 | 8.81 | 8.87 | -1.44% | 126,949 | 112,836,739 |
| 2024-05-09 | 8.78 | 9.06 | 8.78 | 9 | +2.62% | 135,723 | 121,880,819 |
| 2024-05-08 | 8.91 | 8.93 | 8.77 | 8.77 | -1.9% | 98,491 | 86,868,933 |
| 2024-05-07 | 8.9 | 9.02 | 8.9 | 8.94 | +0.56% | 112,579 | 100,675,712 |
| 2024-05-06 | 8.76 | 8.98 | 8.75 | 8.89 | +2.42% | 155,009 | 137,939,920 |
| 2024-04-30 | 8.81 | 8.87 | 8.64 | 8.68 | -1.36% | 163,989 | 142,911,677 |
| 2024-04-29 | 8.52 | 8.84 | 8.47 | 8.8 | +3.29% | 335,345 | 290,542,917 |
| 2024-04-26 | 8.8 | 8.8 | 8.31 | 8.52 | -7.59% | 457,088 | 387,403,446 |
| 2024-04-25 | 9.25 | 9.36 | 9.17 | 9.22 | -0.86% | 89,187 | 82,673,604 |
| 2024-04-24 | 9.07 | 9.3 | 9.03 | 9.3 | +2.88% | 106,860 | 97,868,077 |
| 2024-04-23 | 9.26 | 9.27 | 9.01 | 9.04 | -2.27% | 117,898 | 107,106,869 |
| 2024-04-22 | 9.32 | 9.45 | 9.23 | 9.25 | -1.07% | 102,981 | 96,027,101 |
| 2024-04-19 | 9.41 | 9.62 | 9.33 | 9.35 | -1.48% | 117,899 | 111,163,346 |
| 2024-04-18 | 9.43 | 9.66 | 9.32 | 9.49 | +0.11% | 134,304 | 128,013,018 |
| 2024-04-17 | 9.33 | 9.5 | 9.26 | 9.48 | +3.27% | 141,164 | 132,718,604 |
| 2024-04-16 | 9.6 | 9.74 | 9.16 | 9.18 | -5.07% | 176,776 | 165,692,401 |
| 2024-04-15 | 9.59 | 9.75 | 9.31 | 9.67 | 0% | 171,186 | 163,726,401 |
| 2024-04-12 | 9.76 | 9.82 | 9.65 | 9.67 | -0.92% | 120,847 | 117,457,898 |
| 2024-04-11 | 9.65 | 9.91 | 9.56 | 9.76 | -0.2% | 162,684 | 158,630,725 |
| 2024-04-10 | 9.99 | 10 | 9.74 | 9.78 | -3.26% | 213,431 | 210,114,334 |
| 2024-04-09 | 9.6 | 10.15 | 9.6 | 10.11 | +3.91% | 339,431 | 338,535,892 |
| 2024-04-08 | 9.79 | 9.99 | 9.71 | 9.73 | -0.71% | 268,129 | 264,852,148 |
| 2024-04-03 | 9.67 | 9.93 | 9.62 | 9.8 | +1.24% | 237,448 | 232,591,438 |
| 2024-04-02 | 9.66 | 9.73 | 9.56 | 9.68 | +0.1% | 130,411 | 125,857,684 |
| 2024-04-01 | 9.41 | 9.69 | 9.41 | 9.67 | +3.09% | 145,741 | 140,154,782 |
| 2024-03-29 | 9.2 | 9.4 | 9.19 | 9.38 | +2.18% | 108,399 | 101,212,477 |
| 2024-03-28 | 8.95 | 9.3 | 8.95 | 9.18 | +1.66% | 108,078 | 99,195,493 |
| 2024-03-27 | 9.32 | 9.34 | 9.02 | 9.03 | -3.22% | 94,185 | 86,413,758 |
| 2024-03-26 | 9.37 | 9.46 | 9.18 | 9.33 | -0.43% | 98,089 | 91,494,391 |
| 2024-03-25 | 9.63 | 9.67 | 9.35 | 9.37 | -2.8% | 125,306 | 119,440,657 |
| 2024-03-22 | 9.77 | 9.82 | 9.55 | 9.64 | -1.73% | 135,238 | 130,642,282 |
| 2024-03-21 | 9.84 | 9.89 | 9.72 | 9.81 | -0.41% | 117,652 | 115,258,838 |
| 2024-03-20 | 9.8 | 9.89 | 9.77 | 9.85 | +0.1% | 112,864 | 110,814,186 |
| 2024-03-19 | 9.91 | 10.1 | 9.82 | 9.84 | -0.61% | 204,786 | 203,577,661 |
| 2024-03-18 | 9.7 | 9.9 | 9.62 | 9.9 | +2.91% | 219,530 | 214,979,683 |
| 2024-03-15 | 9.37 | 9.62 | 9.32 | 9.62 | +2.12% | 181,383 | 172,260,577 |
| 2024-03-14 | 9.46 | 9.57 | 9.31 | 9.42 | -0.42% | 141,230 | 133,479,519 |
| 2024-03-13 | 9.41 | 9.5 | 9.35 | 9.46 | +0.21% | 122,594 | 115,663,901 |
| 2024-03-12 | 9.5 | 9.55 | 9.33 | 9.44 | -0.63% | 143,617 | 135,174,893 |
| 2024-03-11 | 9.31 | 9.52 | 9.31 | 9.5 | +2.59% | 200,925 | 189,815,160 |
| 2024-03-08 | 9.24 | 9.32 | 9.11 | 9.26 | +0.33% | 116,829 | 107,434,554 |
| 2024-03-07 | 9.19 | 9.54 | 9.17 | 9.23 | +0.87% | 236,137 | 221,385,792 |
| 2024-03-06 | 9.12 | 9.28 | 9.05 | 9.15 | -0.44% | 101,195 | 92,628,467 |
| 2024-03-05 | 9.3 | 9.48 | 9.12 | 9.19 | -1.5% | 158,616 | 147,168,563 |
| 2024-03-04 | 9.46 | 9.49 | 9.27 | 9.33 | -1.06% | 114,503 | 107,062,684 |
| 2024-03-01 | 9.32 | 9.44 | 9.27 | 9.43 | +1.18% | 150,674 | 141,425,141 |
| 2024-02-29 | 9.11 | 9.32 | 9.11 | 9.32 | +2.19% | 166,947 | 154,409,435 |
| 2024-02-28 | 9.44 | 9.7 | 9.12 | 9.12 | -3.08% | 260,800 | 246,200,667 |
| 2024-02-27 | 9.16 | 9.41 | 9.1 | 9.41 | +2.28% | 161,805 | 150,215,745 |
| 2024-02-26 | 9.12 | 9.33 | 9.09 | 9.2 | +1.21% | 204,528 | 188,784,795 |
| 2024-02-23 | 8.99 | 9.09 | 8.9 | 9.09 | +1.11% | 154,140 | 138,753,891 |
| 2024-02-22 | 8.89 | 9 | 8.84 | 8.99 | +0.78% | 134,688 | 120,226,002 |
| 2024-02-21 | 8.85 | 9.17 | 8.82 | 8.92 | 0% | 184,541 | 166,428,206 |
| 2024-02-20 | 8.97 | 9.03 | 8.84 | 8.92 | -1.44% | 121,402 | 108,105,674 |
| 2024-02-19 | 9 | 9.22 | 8.93 | 9.05 | -0.66% | 222,714 | 201,713,871 |
| 2024-02-08 | 9.2 | 9.48 | 9.02 | 9.11 | +4% | 489,082 | 450,324,954 |
| 2024-02-07 | 8.11 | 8.76 | 8.08 | 8.76 | +10.05% | 196,023 | 168,493,574 |
| 2024-02-06 | 7.2 | 7.96 | 7.15 | 7.96 | +9.94% | 169,354 | 128,985,864 |
| 2024-02-05 | 7.78 | 7.81 | 7.15 | 7.24 | -7.18% | 201,434 | 149,615,759 |
| 2024-02-02 | 8.26 | 8.38 | 7.55 | 7.8 | -5.57% | 164,432 | 130,423,621 |
| 2024-02-01 | 8.4 | 8.48 | 8.19 | 8.26 | -1.67% | 99,414 | 82,777,802 |
| 2024-01-31 | 8.65 | 8.81 | 8.4 | 8.4 | -4.65% | 127,467 | 109,586,206 |
| 2024-01-30 | 9.12 | 9.15 | 8.77 | 8.81 | -4.55% | 123,006 | 110,613,045 |
| 2024-01-29 | 9.2 | 9.44 | 9.11 | 9.23 | +0.54% | 169,288 | 156,664,406 |
| 2024-01-26 | 9.23 | 9.33 | 9.17 | 9.18 | -0.76% | 92,752 | 85,689,215 |
| 2024-01-25 | 8.88 | 9.28 | 8.87 | 9.25 | +3.82% | 122,069 | 111,728,907 |
| 2024-01-24 | 8.88 | 8.92 | 8.58 | 8.91 | +1.02% | 79,366 | 69,740,261 |
| 2024-01-23 | 8.6 | 8.87 | 8.48 | 8.82 | +1.85% | 88,670 | 77,311,212 |
| 2024-01-22 | 9.22 | 9.25 | 8.59 | 8.66 | -6.38% | 106,458 | 94,691,573 |
| 2024-01-19 | 9.28 | 9.4 | 9.22 | 9.25 | -0.32% | 55,687 | 51,765,343 |
| 2024-01-18 | 9.33 | 9.35 | 9.07 | 9.28 | -1.28% | 107,002 | 98,399,417 |
| 2024-01-17 | 9.62 | 9.63 | 9.38 | 9.4 | -2.19% | 67,289 | 63,868,306 |
| 2024-01-16 | 9.72 | 9.78 | 9.5 | 9.61 | -1.23% | 78,484 | 75,521,620 |
| 2024-01-15 | 9.81 | 9.87 | 9.72 | 9.73 | -1.02% | 40,854 | 39,938,492 |
| 2024-01-12 | 9.92 | 9.99 | 9.8 | 9.83 | -0.61% | 57,417 | 56,820,107 |
| 2024-01-11 | 9.72 | 9.96 | 9.6 | 9.89 | +2.28% | 84,289 | 82,709,535 |
| 2024-01-10 | 9.7 | 9.82 | 9.54 | 9.67 | -0.72% | 59,453 | 57,590,258 |
| 2024-01-09 | 9.68 | 9.87 | 9.66 | 9.74 | +0.72% | 70,688 | 68,957,274 |
| 2024-01-08 | 9.99 | 10.01 | 9.65 | 9.67 | -3.49% | 128,808 | 125,613,256 |
| 2024-01-05 | 10.19 | 10.28 | 9.98 | 10.02 | -1.67% | 67,567 | 68,342,019 |
| 2024-01-04 | 10.26 | 10.28 | 10.12 | 10.19 | -0.97% | 66,338 | 67,710,511 |
| 2024-01-03 | 10.3 | 10.38 | 10.22 | 10.29 | -0.39% | 57,011 | 58,738,990 |
| 2024-01-02 | 10.35 | 10.43 | 10.3 | 10.33 | -0.19% | 61,210 | 63,464,220 |
| 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：