股票概览
8.81
-0.56%
-0.05
8.89
开盘价
8.95
最高价
8.75
最低价
38,597
成交量
数据更新至: 2024-05-20
技术指标
8.78
MA5 (5日均线)
8.83
MA10 (10日均线)
8.76
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 | 8.89 | 8.95 | 8.75 | 8.81 | -0.56% | 38,597 | 34,113,255 |
| 2024-05-17 | 8.81 | 8.88 | 8.71 | 8.86 | +0.57% | 33,542 | 29,558,469 |
| 2024-05-16 | 8.68 | 8.9 | 8.68 | 8.81 | +1.97% | 37,628 | 33,202,435 |
| 2024-05-15 | 8.74 | 8.88 | 8.61 | 8.64 | -1.37% | 32,859 | 28,670,540 |
| 2024-05-14 | 8.53 | 8.79 | 8.52 | 8.76 | +4.04% | 48,420 | 42,090,621 |
| 2024-05-13 | 8.71 | 8.71 | 8.38 | 8.42 | -4.21% | 44,404 | 37,610,594 |
| 2024-05-10 | 9.04 | 9.14 | 8.76 | 8.79 | -3.19% | 39,692 | 35,208,041 |
| 2024-05-09 | 8.93 | 9.15 | 8.93 | 9.08 | +1.68% | 37,398 | 33,935,723 |
| 2024-05-08 | 9.16 | 9.16 | 8.9 | 8.93 | -2.51% | 36,499 | 32,832,708 |
| 2024-05-07 | 9.15 | 9.23 | 9.08 | 9.16 | -0.33% | 45,151 | 41,351,755 |
| 2024-05-06 | 9.18 | 9.29 | 9.05 | 9.19 | +1.55% | 52,279 | 47,881,893 |
| 2024-04-30 | 9.2 | 9.27 | 8.94 | 9.05 | -1.52% | 59,495 | 54,056,336 |
| 2024-04-29 | 9.03 | 9.25 | 8.99 | 9.19 | +3.03% | 57,793 | 52,988,631 |
| 2024-04-26 | 8.74 | 9.04 | 8.7 | 8.92 | +2.76% | 58,955 | 52,586,423 |
| 2024-04-25 | 8.69 | 8.76 | 8.53 | 8.68 | -0.23% | 44,928 | 39,016,566 |
| 2024-04-24 | 8.45 | 8.7 | 8.4 | 8.7 | +3.57% | 51,778 | 44,652,608 |
| 2024-04-23 | 8.2 | 8.5 | 8.2 | 8.4 | +3.32% | 55,006 | 46,205,887 |
| 2024-04-22 | 8.24 | 8.27 | 7.82 | 8.13 | -1.22% | 38,567 | 31,197,851 |
| 2024-04-19 | 8.35 | 8.48 | 8.18 | 8.23 | -1.79% | 41,157 | 34,167,628 |
| 2024-04-18 | 8.67 | 8.67 | 8.35 | 8.38 | -3.01% | 70,268 | 59,599,697 |
| 2024-04-17 | 7.77 | 8.76 | 7.77 | 8.64 | +14.29% | 96,283 | 80,688,471 |
| 2024-04-16 | 8.44 | 8.44 | 7.5 | 7.56 | -10.21% | 89,514 | 69,582,044 |
| 2024-04-15 | 8.96 | 9 | 8.28 | 8.42 | -6.03% | 67,180 | 57,293,535 |
| 2024-04-12 | 8.95 | 9.14 | 8.93 | 8.96 | -0.11% | 40,703 | 36,767,432 |
| 2024-04-11 | 8.8 | 9.16 | 8.7 | 8.97 | +2.05% | 60,651 | 54,706,508 |
| 2024-04-10 | 9.23 | 9.23 | 8.67 | 8.79 | -4.25% | 63,665 | 56,484,792 |
| 2024-04-09 | 9.1 | 9.25 | 9.06 | 9.18 | +0.77% | 39,013 | 35,692,928 |
| 2024-04-08 | 9.36 | 9.36 | 9.05 | 9.11 | -2.98% | 49,221 | 45,087,650 |
| 2024-04-03 | 9.7 | 9.7 | 9.23 | 9.39 | -3.3% | 67,444 | 63,292,053 |
| 2024-04-02 | 9.99 | 9.99 | 9.62 | 9.71 | -2.9% | 67,658 | 66,035,210 |
| 2024-04-01 | 9.82 | 10.04 | 9.8 | 10 | +1.52% | 68,495 | 68,119,487 |
| 2024-03-29 | 9.74 | 9.85 | 9.56 | 9.85 | +0.92% | 67,123 | 65,168,668 |
| 2024-03-28 | 9.3 | 9.87 | 9.27 | 9.76 | +5.51% | 93,405 | 90,497,613 |
| 2024-03-27 | 9.78 | 9.83 | 9.23 | 9.25 | -6% | 87,870 | 83,420,860 |
| 2024-03-26 | 10.09 | 10.2 | 9.66 | 9.84 | -1.8% | 103,010 | 102,239,307 |
| 2024-03-25 | 10.47 | 10.59 | 9.99 | 10.02 | -5.2% | 127,818 | 131,168,360 |
| 2024-03-22 | 10.42 | 10.75 | 10.1 | 10.57 | +1.05% | 198,575 | 207,852,613 |
| 2024-03-21 | 10.66 | 10.74 | 10.3 | 10.46 | -2.97% | 218,823 | 230,026,201 |
| 2024-03-20 | 10.06 | 11.35 | 10 | 10.78 | +7.16% | 331,096 | 354,396,744 |
| 2024-03-19 | 10.05 | 10.14 | 9.96 | 10.06 | +0.2% | 100,708 | 101,261,946 |
| 2024-03-18 | 9.75 | 10.16 | 9.74 | 10.04 | +3.19% | 109,493 | 108,814,683 |
| 2024-03-15 | 9.66 | 9.74 | 9.5 | 9.73 | +0.62% | 61,594 | 59,333,663 |
| 2024-03-14 | 9.85 | 9.88 | 9.48 | 9.67 | -2.81% | 93,971 | 91,126,139 |
| 2024-03-13 | 9.78 | 10.08 | 9.72 | 9.95 | +1.74% | 131,231 | 129,821,499 |
| 2024-03-12 | 9.61 | 9.84 | 9.55 | 9.78 | +1.88% | 100,793 | 97,941,809 |
| 2024-03-11 | 9.38 | 9.6 | 9.33 | 9.6 | +2.45% | 80,695 | 76,813,168 |
| 2024-03-08 | 9.18 | 9.39 | 9.18 | 9.37 | +1.41% | 64,052 | 59,610,453 |
| 2024-03-07 | 9.48 | 9.61 | 9.2 | 9.24 | -2.74% | 97,105 | 91,490,987 |
| 2024-03-06 | 9.42 | 9.69 | 9.37 | 9.5 | 0% | 85,298 | 81,189,383 |
| 2024-03-05 | 9.6 | 9.74 | 9.34 | 9.5 | -2.16% | 117,549 | 112,204,444 |
| 2024-03-04 | 9.9 | 9.97 | 9.45 | 9.71 | -1.92% | 132,481 | 128,270,180 |
| 2024-03-01 | 9.72 | 9.96 | 9.59 | 9.9 | +1.23% | 143,930 | 140,940,025 |
| 2024-02-29 | 8.9 | 9.79 | 8.9 | 9.78 | +6.89% | 145,023 | 138,388,227 |
| 2024-02-28 | 10.37 | 10.49 | 8.91 | 9.15 | -13.6% | 257,526 | 256,999,464 |
| 2024-02-27 | 9.64 | 10.69 | 9.61 | 10.59 | +7.51% | 298,504 | 310,701,004 |
| 2024-02-26 | 9.14 | 9.98 | 8.79 | 9.85 | +8.84% | 237,386 | 224,391,370 |
| 2024-02-23 | 8.6 | 9.07 | 8.48 | 9.05 | +5.11% | 131,700 | 115,926,316 |
| 2024-02-22 | 8.21 | 8.61 | 8.18 | 8.61 | +4.87% | 121,419 | 102,438,610 |
| 2024-02-21 | 7.85 | 8.56 | 7.74 | 8.21 | +2.5% | 130,741 | 107,044,205 |
| 2024-02-20 | 7.88 | 8.14 | 7.6 | 8.01 | +1.01% | 141,239 | 111,372,206 |
| 2024-02-19 | 7.35 | 7.94 | 7.34 | 7.93 | +12.96% | 156,043 | 119,406,131 |
| 2024-02-08 | 6.21 | 7.05 | 6.08 | 7.02 | +11.96% | 129,433 | 85,802,820 |
| 2024-02-07 | 6.96 | 6.97 | 6.13 | 6.27 | -9.52% | 151,894 | 99,858,339 |
| 2024-02-06 | 6.8 | 7.25 | 6.2 | 6.93 | +1.02% | 139,195 | 91,980,382 |
| 2024-02-05 | 8.09 | 8.1 | 6.78 | 6.86 | -15.52% | 109,401 | 78,090,520 |
| 2024-02-02 | 8.64 | 8.91 | 7.8 | 8.12 | -5.47% | 69,070 | 57,413,376 |
| 2024-02-01 | 8.67 | 8.84 | 8.3 | 8.59 | -1.94% | 60,699 | 52,227,592 |
| 2024-01-31 | 9.49 | 9.49 | 8.74 | 8.76 | -6.91% | 59,057 | 53,311,461 |
| 2024-01-30 | 9.62 | 9.75 | 9.41 | 9.41 | -3.39% | 43,478 | 41,567,623 |
| 2024-01-29 | 10.16 | 10.23 | 9.72 | 9.74 | -4.42% | 51,044 | 50,429,012 |
| 2024-01-26 | 10.22 | 10.47 | 10.13 | 10.19 | -0.2% | 58,310 | 59,987,725 |
| 2024-01-25 | 9.65 | 10.24 | 9.56 | 10.21 | +5.04% | 79,811 | 79,799,145 |
| 2024-01-24 | 9.61 | 9.77 | 9.28 | 9.72 | +1.14% | 73,290 | 69,996,072 |
| 2024-01-23 | 9.57 | 9.75 | 9.45 | 9.61 | -0.1% | 64,794 | 62,021,354 |
| 2024-01-22 | 10.38 | 10.45 | 9.5 | 9.62 | -7.23% | 87,735 | 87,107,733 |
| 2024-01-19 | 10.49 | 10.59 | 10.37 | 10.37 | -1.05% | 53,149 | 55,567,528 |
| 2024-01-18 | 10.51 | 10.7 | 10.12 | 10.48 | -0.57% | 73,104 | 75,538,545 |
| 2024-01-17 | 10.73 | 10.89 | 10.54 | 10.54 | -1.77% | 46,784 | 50,058,264 |
| 2024-01-16 | 10.83 | 10.9 | 10.52 | 10.73 | -0.74% | 57,851 | 61,660,198 |
| 2024-01-15 | 10.82 | 11.02 | 10.78 | 10.81 | -0.64% | 47,764 | 51,914,774 |
| 2024-01-12 | 11.21 | 11.26 | 10.86 | 10.88 | -3.63% | 86,232 | 94,870,627 |
| 2024-01-11 | 10.75 | 11.32 | 10.66 | 11.29 | +6.11% | 116,413 | 129,496,656 |
| 2024-01-10 | 10.86 | 10.87 | 10.5 | 10.64 | -2.3% | 71,518 | 76,403,132 |
| 2024-01-09 | 10.99 | 11.17 | 10.8 | 10.89 | -0.82% | 70,791 | 77,667,026 |
| 2024-01-08 | 11.14 | 11.23 | 10.95 | 10.98 | -1.79% | 59,355 | 65,676,308 |
| 2024-01-05 | 11.56 | 11.56 | 11.1 | 11.18 | -2.78% | 80,489 | 90,860,186 |
| 2024-01-04 | 11.43 | 11.59 | 11.31 | 11.5 | +0.09% | 65,551 | 75,275,057 |
| 2024-01-03 | 11.41 | 11.68 | 11.34 | 11.49 | 0% | 81,598 | 93,836,499 |
| 2024-01-02 | 11.47 | 11.68 | 11.31 | 11.49 | +0.17% | 94,746 | 108,893,440 |
| 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：