股票概览
8.25
-5.93%
-0.52
8.55
开盘价
8.6
最高价
8.15
最低价
37,935
成交量
数据更新至: 2024-05-21
技术指标
8.70
MA5 (5日均线)
8.25
MA10 (10日均线)
8.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 8.55 | 8.6 | 8.15 | 8.25 | -5.93% | 37,935 | 31,745,177 |
| 2024-05-20 | 8.8 | 9.38 | 8.7 | 8.77 | -1.57% | 43,003 | 38,847,062 |
| 2024-05-17 | 8.85 | 9.48 | 8.66 | 8.91 | -5.21% | 67,612 | 60,771,430 |
| 2024-05-16 | 8.26 | 9.75 | 7.93 | 9.4 | +15.2% | 99,310 | 87,675,884 |
| 2024-05-15 | 7.6 | 8.16 | 7.49 | 8.16 | +20% | 69,465 | 55,811,143 |
| 2024-05-13 | 7.66 | 7.66 | 6.26 | 6.8 | -13.04% | 56,991 | 38,509,669 |
| 2024-05-10 | 8.03 | 8.03 | 7.75 | 7.82 | -2.25% | 6,114 | 4,798,336 |
| 2024-05-09 | 8.13 | 8.31 | 7.92 | 8 | -1.48% | 11,900 | 9,624,565 |
| 2024-05-08 | 8.33 | 8.33 | 8.1 | 8.12 | -1.81% | 3,113 | 2,542,499 |
| 2024-05-07 | 8.29 | 8.33 | 8.19 | 8.27 | -1.19% | 4,985 | 4,116,113 |
| 2024-05-06 | 8.12 | 8.38 | 7.73 | 8.37 | +3.08% | 10,530 | 8,580,831 |
| 2024-04-30 | 8.3 | 8.34 | 8.11 | 8.12 | -1.81% | 3,726 | 3,046,547 |
| 2024-04-29 | 7.93 | 8.32 | 7.93 | 8.27 | +2.73% | 6,251 | 5,127,655 |
| 2024-04-26 | 7.99 | 8.19 | 7.95 | 8.05 | +0.12% | 5,503 | 4,441,743 |
| 2024-04-25 | 8.22 | 8.29 | 8.04 | 8.04 | -2.31% | 5,694 | 4,652,271 |
| 2024-04-24 | 8.22 | 8.35 | 8.11 | 8.23 | +0.37% | 5,106 | 4,219,174 |
| 2024-04-23 | 8.55 | 8.79 | 8.19 | 8.2 | -7.76% | 14,747 | 12,375,623 |
| 2024-04-22 | 8.01 | 8.89 | 8 | 8.89 | +9.89% | 15,333 | 12,926,496 |
| 2024-04-19 | 8.09 | 8.09 | 7.8 | 8.09 | +1.76% | 6,018 | 4,778,120 |
| 2024-04-18 | 8.01 | 8.08 | 7.91 | 7.95 | -0.75% | 5,869 | 4,686,978 |
| 2024-04-17 | 7.69 | 8.13 | 7.69 | 8.01 | +4.84% | 10,501 | 8,366,371 |
| 2024-04-16 | 8.07 | 8.07 | 7.64 | 7.64 | -5.33% | 14,294 | 11,110,672 |
| 2024-04-15 | 8.4 | 8.75 | 7.98 | 8.07 | -8.81% | 15,950 | 13,384,019 |
| 2024-04-12 | 8.71 | 8.91 | 8.64 | 8.85 | +1.03% | 5,876 | 5,151,247 |
| 2024-04-11 | 8.95 | 9.03 | 8.75 | 8.76 | -2.77% | 10,981 | 9,736,356 |
| 2024-04-10 | 8.97 | 9.18 | 8.82 | 9.01 | +0.45% | 10,868 | 9,772,039 |
| 2024-04-09 | 9 | 9.05 | 8.89 | 8.97 | -1.54% | 8,293 | 7,432,040 |
| 2024-04-08 | 9.22 | 9.34 | 8.98 | 9.11 | -2.46% | 9,291 | 8,515,104 |
| 2024-04-03 | 9.2 | 9.49 | 9.03 | 9.34 | +0.43% | 9,643 | 8,953,483 |
| 2024-04-02 | 9.09 | 9.5 | 9.03 | 9.3 | +2.54% | 10,823 | 10,044,407 |
| 2024-04-01 | 8.8 | 9.09 | 8.73 | 9.07 | +3.19% | 8,939 | 8,007,400 |
| 2024-03-29 | 9.02 | 9.12 | 8.74 | 8.79 | -2.66% | 13,922 | 12,367,241 |
| 2024-03-28 | 8.82 | 9.08 | 8.79 | 9.03 | +1.69% | 20,566 | 18,468,676 |
| 2024-03-27 | 9.16 | 9.29 | 8.78 | 8.88 | -2.95% | 17,935 | 16,130,515 |
| 2024-03-26 | 9.3 | 9.46 | 8.98 | 9.15 | -1.19% | 12,383 | 11,358,257 |
| 2024-03-25 | 9.5 | 9.65 | 9.23 | 9.26 | -2.63% | 10,188 | 9,691,507 |
| 2024-03-22 | 9.65 | 9.68 | 9.42 | 9.51 | -2.06% | 11,904 | 11,351,229 |
| 2024-03-21 | 9.79 | 9.85 | 9.62 | 9.71 | -0.82% | 13,019 | 12,696,847 |
| 2024-03-20 | 9.66 | 9.85 | 9.61 | 9.79 | +1.35% | 6,391 | 6,217,759 |
| 2024-03-19 | 9.82 | 9.9 | 9.61 | 9.66 | -1.53% | 9,858 | 9,612,774 |
| 2024-03-18 | 10.18 | 10.18 | 9.69 | 9.81 | -1.8% | 12,413 | 12,193,068 |
| 2024-03-15 | 9.58 | 10.2 | 9.58 | 9.99 | +2.99% | 14,331 | 14,266,318 |
| 2024-03-14 | 10.18 | 10.26 | 9.57 | 9.7 | -4.15% | 17,897 | 17,586,082 |
| 2024-03-13 | 10.35 | 10.95 | 10.06 | 10.12 | -7.58% | 27,768 | 28,730,633 |
| 2024-03-12 | 10.6 | 11.19 | 10.4 | 10.95 | +3.69% | 20,748 | 22,722,020 |
| 2024-03-11 | 10.46 | 10.67 | 10.45 | 10.56 | +1.73% | 7,606 | 8,026,423 |
| 2024-03-08 | 10.57 | 10.57 | 10.31 | 10.38 | -0.48% | 5,643 | 5,876,490 |
| 2024-03-07 | 10.17 | 10.67 | 10.1 | 10.43 | +2.56% | 9,408 | 9,783,862 |
| 2024-03-06 | 9.97 | 10.3 | 9.9 | 10.17 | 0% | 10,472 | 10,567,783 |
| 2024-03-05 | 10.35 | 10.55 | 10.02 | 10.17 | -3.78% | 13,572 | 13,899,442 |
| 2024-03-04 | 10.28 | 10.83 | 10.05 | 10.57 | +4.76% | 14,847 | 15,640,722 |
| 2024-03-01 | 9.57 | 10.09 | 9.51 | 10.09 | +5.43% | 7,762 | 7,637,512 |
| 2024-02-29 | 9.15 | 9.64 | 9.15 | 9.57 | +3.35% | 7,622 | 7,208,537 |
| 2024-02-28 | 9.97 | 10.31 | 9.23 | 9.26 | -7.03% | 12,570 | 12,401,455 |
| 2024-02-27 | 9.79 | 9.99 | 9.71 | 9.96 | +1.74% | 8,078 | 7,976,125 |
| 2024-02-26 | 9.66 | 9.87 | 9.46 | 9.79 | +1.98% | 8,985 | 8,703,662 |
| 2024-02-23 | 9.59 | 9.7 | 9.41 | 9.6 | +0.21% | 10,584 | 10,080,278 |
| 2024-02-22 | 9.61 | 9.78 | 9.42 | 9.58 | -0.21% | 8,819 | 8,456,804 |
| 2024-02-21 | 9.15 | 9.98 | 9.07 | 9.6 | +4.46% | 14,108 | 13,591,155 |
| 2024-02-20 | 8.99 | 9.23 | 8.86 | 9.19 | +2.22% | 8,036 | 7,296,099 |
| 2024-02-19 | 8.72 | 9 | 8.5 | 8.99 | +5.64% | 9,553 | 8,405,409 |
| 2024-02-08 | 8.1 | 8.6 | 8.06 | 8.51 | +2.53% | 10,965 | 9,158,599 |
| 2024-02-07 | 8.31 | 8.67 | 8.2 | 8.3 | +1.22% | 12,187 | 10,286,757 |
| 2024-02-06 | 7.78 | 8.27 | 7.24 | 8.2 | +5.4% | 17,755 | 14,016,743 |
| 2024-02-05 | 8.56 | 8.56 | 7.72 | 7.78 | -9.11% | 23,002 | 18,496,201 |
| 2024-02-02 | 9.5 | 9.73 | 8.24 | 8.56 | -10.37% | 27,929 | 25,014,254 |
| 2024-02-01 | 10.22 | 10.5 | 9.55 | 9.55 | -13.65% | 26,105 | 25,979,587 |
| 2024-01-31 | 11.7 | 12.15 | 11.05 | 11.06 | -5.63% | 16,688 | 19,425,831 |
| 2024-01-30 | 11.81 | 12.08 | 11.7 | 11.72 | -1.84% | 5,618 | 6,645,274 |
| 2024-01-29 | 12.45 | 12.45 | 11.94 | 11.94 | -4.48% | 7,461 | 9,097,741 |
| 2024-01-26 | 12.49 | 12.69 | 12.28 | 12.5 | -0.32% | 10,144 | 12,639,887 |
| 2024-01-25 | 12.49 | 12.57 | 12.3 | 12.54 | +0.48% | 6,924 | 8,617,487 |
| 2024-01-24 | 12.19 | 12.68 | 12.1 | 12.48 | +2.46% | 9,619 | 11,902,972 |
| 2024-01-23 | 12.03 | 12.34 | 11.92 | 12.18 | +0.83% | 5,715 | 6,919,137 |
| 2024-01-22 | 12.7 | 12.82 | 12.08 | 12.08 | -5.55% | 12,765 | 15,801,945 |
| 2024-01-19 | 12.91 | 12.96 | 12.7 | 12.79 | -1.08% | 6,718 | 8,601,536 |
| 2024-01-18 | 13.05 | 13.11 | 12.62 | 12.93 | -1.9% | 15,162 | 19,443,916 |
| 2024-01-17 | 13.39 | 13.5 | 13.12 | 13.18 | -1.86% | 6,844 | 9,111,906 |
| 2024-01-16 | 13.35 | 13.55 | 13.09 | 13.43 | +0.75% | 11,661 | 15,611,043 |
| 2024-01-15 | 13.08 | 13.48 | 13.02 | 13.33 | +1.29% | 6,315 | 8,402,662 |
| 2024-01-12 | 12.99 | 13.16 | 12.97 | 13.16 | +0.46% | 4,585 | 5,994,483 |
| 2024-01-11 | 12.94 | 13.18 | 12.76 | 13.1 | +1.55% | 8,219 | 10,721,024 |
| 2024-01-10 | 12.62 | 12.93 | 12.5 | 12.9 | +1.65% | 8,565 | 10,905,890 |
| 2024-01-09 | 12.69 | 12.93 | 12.63 | 12.69 | -0.08% | 7,779 | 9,935,213 |
| 2024-01-08 | 13.09 | 13.09 | 12.62 | 12.7 | -2.61% | 14,319 | 18,379,135 |
| 2024-01-05 | 13.2 | 13.33 | 12.95 | 13.04 | -2.03% | 14,108 | 18,447,176 |
| 2024-01-04 | 13.01 | 13.41 | 12.86 | 13.31 | +2.38% | 14,257 | 18,874,668 |
| 2024-01-03 | 12.82 | 13.18 | 12.68 | 13 | +1.56% | 18,753 | 24,317,455 |
| 2024-01-02 | 12.89 | 13.13 | 12.59 | 12.8 | +4.07% | 27,923 | 35,708,841 |
| 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：