股票概览
8.59
-0.58%
-0.05
8.65
开盘价
8.67
最高价
8.55
最低价
22,788
成交量
数据更新至: 2024-05-20
技术指标
8.53
MA5 (5日均线)
8.47
MA10 (10日均线)
8.23
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 | 8.65 | 8.67 | 8.55 | 8.59 | -0.58% | 22,788 | 19,606,184 |
| 2024-05-17 | 8.53 | 8.72 | 8.5 | 8.64 | +1.17% | 24,298 | 20,876,134 |
| 2024-05-16 | 8.42 | 8.73 | 8.36 | 8.54 | +1.55% | 29,542 | 25,328,837 |
| 2024-05-15 | 8.42 | 8.61 | 8.34 | 8.41 | -0.47% | 22,811 | 19,377,435 |
| 2024-05-14 | 8.27 | 8.48 | 8.21 | 8.45 | +2.8% | 22,687 | 19,039,440 |
| 2024-05-13 | 8.38 | 8.38 | 8.16 | 8.22 | -2.38% | 19,749 | 16,287,998 |
| 2024-05-10 | 8.64 | 8.64 | 8.37 | 8.42 | -1.52% | 21,807 | 18,413,149 |
| 2024-05-09 | 8.43 | 8.58 | 8.35 | 8.55 | +2.15% | 22,364 | 19,015,345 |
| 2024-05-08 | 8.54 | 8.55 | 8.34 | 8.37 | -1.88% | 18,035 | 15,163,964 |
| 2024-05-07 | 8.38 | 8.53 | 8.38 | 8.53 | +1.31% | 23,919 | 20,219,025 |
| 2024-05-06 | 8.29 | 8.48 | 8.29 | 8.42 | +2.18% | 29,707 | 24,876,003 |
| 2024-04-30 | 8.31 | 8.35 | 8.1 | 8.24 | +0.12% | 28,464 | 23,330,282 |
| 2024-04-29 | 7.98 | 8.25 | 7.92 | 8.23 | +3% | 36,734 | 29,836,312 |
| 2024-04-26 | 7.96 | 8.01 | 7.86 | 7.99 | +0.38% | 32,704 | 25,994,522 |
| 2024-04-25 | 7.9 | 8.07 | 7.9 | 7.96 | 0% | 43,160 | 34,461,712 |
| 2024-04-24 | 7.9 | 8.1 | 7.82 | 7.96 | -1.36% | 86,369 | 68,502,806 |
| 2024-04-23 | 7.72 | 8.48 | 7.72 | 8.07 | +4.67% | 115,694 | 95,555,967 |
| 2024-04-22 | 7.63 | 7.73 | 7.32 | 7.71 | +1.05% | 22,748 | 17,241,420 |
| 2024-04-19 | 7.7 | 7.78 | 7.56 | 7.63 | -1.17% | 19,508 | 14,905,113 |
| 2024-04-18 | 7.94 | 7.98 | 7.61 | 7.72 | -1.15% | 39,007 | 30,432,791 |
| 2024-04-17 | 7.17 | 7.81 | 7.17 | 7.81 | +10% | 26,385 | 20,210,988 |
| 2024-04-16 | 7.58 | 7.7 | 7.1 | 7.1 | -8.62% | 35,637 | 26,120,121 |
| 2024-04-15 | 8.21 | 8.36 | 7.61 | 7.77 | -6.5% | 40,582 | 32,115,767 |
| 2024-04-12 | 8.33 | 8.46 | 8.3 | 8.31 | -0.24% | 15,133 | 12,695,456 |
| 2024-04-11 | 8.34 | 8.49 | 8.2 | 8.33 | -0.24% | 15,049 | 12,614,640 |
| 2024-04-10 | 8.48 | 8.55 | 8.26 | 8.35 | -1.88% | 23,792 | 19,940,245 |
| 2024-04-09 | 8.33 | 8.53 | 8.3 | 8.51 | +1.79% | 17,176 | 14,488,011 |
| 2024-04-08 | 8.61 | 8.62 | 8.36 | 8.36 | -2.68% | 25,973 | 21,975,677 |
| 2024-04-03 | 8.58 | 8.66 | 8.47 | 8.59 | -0.46% | 24,014 | 20,573,376 |
| 2024-04-02 | 8.47 | 8.66 | 8.47 | 8.63 | +1.53% | 28,464 | 24,448,359 |
| 2024-04-01 | 8.39 | 8.54 | 8.38 | 8.5 | +1.8% | 33,990 | 28,736,714 |
| 2024-03-29 | 8.3 | 8.38 | 8.23 | 8.35 | +0.6% | 28,353 | 23,588,654 |
| 2024-03-28 | 8.19 | 8.38 | 8.13 | 8.3 | +3.23% | 30,488 | 25,187,121 |
| 2024-03-27 | 8.2 | 8.25 | 8 | 8.04 | -2.78% | 23,384 | 19,049,409 |
| 2024-03-26 | 8.14 | 8.28 | 8.01 | 8.27 | +1.72% | 25,797 | 21,047,612 |
| 2024-03-25 | 8.29 | 8.39 | 8.13 | 8.13 | -2.17% | 31,517 | 26,151,049 |
| 2024-03-22 | 8.62 | 8.66 | 8.26 | 8.31 | -3.37% | 47,833 | 40,157,270 |
| 2024-03-21 | 8.37 | 8.64 | 8.35 | 8.6 | +2.87% | 54,843 | 46,478,374 |
| 2024-03-20 | 8.32 | 8.37 | 8.25 | 8.36 | +0.6% | 38,706 | 32,202,332 |
| 2024-03-19 | 8.37 | 8.39 | 8.25 | 8.31 | -0.72% | 43,153 | 35,951,219 |
| 2024-03-18 | 8.26 | 8.37 | 8.22 | 8.37 | +0.36% | 70,150 | 58,132,742 |
| 2024-03-15 | 8.55 | 8.69 | 8.14 | 8.34 | -4.03% | 105,312 | 87,113,703 |
| 2024-03-14 | 8.5 | 9.26 | 8.4 | 8.69 | +3.21% | 119,872 | 108,042,260 |
| 2024-03-13 | 8.21 | 8.47 | 8.17 | 8.42 | +2.56% | 38,094 | 31,759,068 |
| 2024-03-12 | 8.04 | 8.23 | 7.95 | 8.21 | +2.24% | 26,081 | 21,110,330 |
| 2024-03-11 | 7.95 | 8.05 | 7.86 | 8.03 | +1.65% | 22,854 | 18,205,091 |
| 2024-03-08 | 7.83 | 7.96 | 7.7 | 7.9 | +1.41% | 20,909 | 16,382,316 |
| 2024-03-07 | 7.84 | 8.01 | 7.72 | 7.79 | -0.38% | 19,183 | 15,082,823 |
| 2024-03-06 | 7.59 | 7.89 | 7.59 | 7.82 | +2.49% | 20,729 | 16,113,865 |
| 2024-03-05 | 7.88 | 7.92 | 7.56 | 7.63 | -3.66% | 21,477 | 16,525,804 |
| 2024-03-04 | 7.95 | 7.99 | 7.8 | 7.92 | +0.13% | 20,066 | 15,847,165 |
| 2024-03-01 | 7.8 | 7.98 | 7.74 | 7.91 | +2.06% | 26,317 | 20,669,606 |
| 2024-02-29 | 7.29 | 7.79 | 7.27 | 7.75 | +3.47% | 46,434 | 35,388,933 |
| 2024-02-28 | 8.4 | 8.54 | 7.49 | 7.49 | -9.98% | 63,664 | 50,298,598 |
| 2024-02-27 | 8.04 | 8.32 | 7.94 | 8.32 | +3.35% | 26,433 | 21,710,211 |
| 2024-02-26 | 7.84 | 8.26 | 7.77 | 8.05 | +3.34% | 43,553 | 34,837,590 |
| 2024-02-23 | 7.47 | 7.87 | 7.47 | 7.79 | +4.28% | 32,344 | 24,749,381 |
| 2024-02-22 | 7.22 | 7.47 | 7.22 | 7.47 | +3.32% | 32,659 | 24,087,430 |
| 2024-02-21 | 7.08 | 7.47 | 6.9 | 7.23 | +1.83% | 35,654 | 25,960,371 |
| 2024-02-20 | 6.96 | 7.12 | 6.79 | 7.1 | +2.6% | 34,544 | 24,127,507 |
| 2024-02-19 | 6.68 | 6.94 | 6.62 | 6.92 | +6.13% | 58,381 | 39,834,046 |
| 2024-02-08 | 5.9 | 6.52 | 5.73 | 6.52 | +9.95% | 72,499 | 44,504,394 |
| 2024-02-07 | 6.54 | 6.6 | 5.92 | 5.93 | -9.88% | 76,576 | 46,238,810 |
| 2024-02-06 | 6.83 | 6.92 | 6.28 | 6.58 | -5.73% | 78,149 | 50,271,263 |
| 2024-02-05 | 7.76 | 7.76 | 6.98 | 6.98 | -9.94% | 41,123 | 28,871,242 |
| 2024-02-02 | 8.21 | 8.35 | 7.41 | 7.75 | -5.72% | 44,615 | 34,947,099 |
| 2024-02-01 | 8.39 | 8.39 | 7.86 | 8.22 | -2.38% | 35,118 | 28,480,955 |
| 2024-01-31 | 8.98 | 9.04 | 8.37 | 8.42 | -6.65% | 36,900 | 31,842,853 |
| 2024-01-30 | 9.38 | 9.5 | 8.99 | 9.02 | -4.75% | 33,427 | 30,546,394 |
| 2024-01-29 | 9.78 | 9.9 | 9.39 | 9.47 | -3.27% | 26,827 | 25,582,969 |
| 2024-01-26 | 9.59 | 9.96 | 9.59 | 9.79 | +1.56% | 32,510 | 31,907,803 |
| 2024-01-25 | 9.14 | 9.69 | 9.1 | 9.64 | +5.47% | 45,060 | 42,497,234 |
| 2024-01-24 | 9.25 | 9.44 | 8.75 | 9.14 | -1.4% | 47,881 | 43,423,093 |
| 2024-01-23 | 9.67 | 9.75 | 9.11 | 9.27 | -4.14% | 42,945 | 39,850,079 |
| 2024-01-22 | 10.23 | 10.34 | 9.52 | 9.67 | -5.84% | 30,363 | 30,130,396 |
| 2024-01-19 | 10.41 | 10.63 | 10.2 | 10.27 | -1.15% | 30,080 | 31,267,317 |
| 2024-01-18 | 10.63 | 10.64 | 10.11 | 10.39 | -2.44% | 35,031 | 36,237,481 |
| 2024-01-17 | 10.77 | 10.87 | 10.63 | 10.65 | -0.93% | 29,099 | 31,286,243 |
| 2024-01-16 | 10.76 | 10.88 | 10.55 | 10.75 | -0.19% | 21,604 | 23,118,188 |
| 2024-01-15 | 10.65 | 10.8 | 10.62 | 10.77 | +1.03% | 18,668 | 20,011,350 |
| 2024-01-12 | 10.74 | 10.93 | 10.66 | 10.66 | -0.37% | 27,883 | 30,078,025 |
| 2024-01-11 | 10.72 | 10.83 | 10.64 | 10.7 | +0.28% | 24,109 | 25,847,262 |
| 2024-01-10 | 10.75 | 10.9 | 10.62 | 10.67 | -0.84% | 28,210 | 30,266,976 |
| 2024-01-09 | 10.61 | 10.88 | 10.61 | 10.76 | +0.84% | 30,278 | 32,561,392 |
| 2024-01-08 | 10.89 | 10.9 | 10.6 | 10.67 | -2.38% | 31,465 | 33,795,685 |
| 2024-01-05 | 10.87 | 11 | 10.79 | 10.93 | +0.37% | 34,151 | 37,199,787 |
| 2024-01-04 | 10.85 | 10.95 | 10.81 | 10.89 | +0.37% | 18,393 | 19,997,855 |
| 2024-01-03 | 10.94 | 11.03 | 10.75 | 10.85 | -0.82% | 39,389 | 42,692,897 |
| 2024-01-02 | 10.7 | 11.22 | 10.7 | 10.94 | +2.72% | 50,349 | 55,207,790 |
| 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：