股票概览
8.32
-0.6%
-0.05
8.33
开盘价
8.46
最高价
8.29
最低价
74,640
成交量
数据更新至: 2024-05-20
技术指标
8.37
MA5 (5日均线)
8.76
MA10 (10日均线)
8.59
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 | 8.33 | 8.46 | 8.29 | 8.32 | -0.6% | 74,640 | 62,366,038 |
| 2024-05-17 | 8.27 | 8.37 | 8.2 | 8.37 | +1.09% | 73,081 | 60,528,900 |
| 2024-05-16 | 8.31 | 8.36 | 8.22 | 8.28 | -0.36% | 69,788 | 57,988,211 |
| 2024-05-15 | 8.5 | 8.59 | 8.27 | 8.31 | -3.26% | 100,781 | 83,953,311 |
| 2024-05-14 | 8.77 | 8.92 | 8.54 | 8.59 | -2.05% | 130,316 | 113,366,539 |
| 2024-05-13 | 8.95 | 9.21 | 8.72 | 8.77 | -4.67% | 197,802 | 176,063,525 |
| 2024-05-10 | 9.37 | 9.73 | 9.18 | 9.2 | -1.81% | 263,460 | 247,767,335 |
| 2024-05-09 | 9.35 | 9.5 | 9.17 | 9.37 | -1.26% | 269,912 | 251,812,468 |
| 2024-05-08 | 8.85 | 9.68 | 8.85 | 9.49 | +6.51% | 372,191 | 343,382,970 |
| 2024-05-07 | 9.05 | 9.24 | 8.74 | 8.91 | +3.24% | 258,579 | 231,431,307 |
| 2024-05-06 | 8.52 | 8.93 | 8.44 | 8.63 | +2.13% | 136,879 | 118,252,815 |
| 2024-04-30 | 8.34 | 8.56 | 8.19 | 8.45 | +1.32% | 116,998 | 98,096,283 |
| 2024-04-29 | 8 | 8.34 | 7.97 | 8.34 | +3.99% | 93,569 | 76,903,249 |
| 2024-04-26 | 7.76 | 8.04 | 7.73 | 8.02 | +2.43% | 131,390 | 103,913,951 |
| 2024-04-25 | 7.8 | 8.01 | 7.46 | 7.83 | -9.16% | 231,971 | 180,130,199 |
| 2024-04-24 | 8.63 | 8.65 | 8.49 | 8.62 | -0.23% | 51,044 | 43,791,154 |
| 2024-04-23 | 8.57 | 8.72 | 8.51 | 8.64 | +0.82% | 44,937 | 38,721,875 |
| 2024-04-22 | 8.45 | 8.65 | 8.34 | 8.57 | +1.06% | 38,188 | 32,553,187 |
| 2024-04-19 | 8.52 | 8.63 | 8.42 | 8.48 | -1.05% | 43,073 | 36,580,255 |
| 2024-04-18 | 8.68 | 8.74 | 8.54 | 8.57 | -1.49% | 56,812 | 49,084,607 |
| 2024-04-17 | 8.31 | 8.7 | 8.31 | 8.7 | +6.1% | 66,653 | 57,083,983 |
| 2024-04-16 | 8.57 | 8.65 | 8.2 | 8.2 | -5.2% | 78,188 | 65,352,039 |
| 2024-04-15 | 8.84 | 8.97 | 8.5 | 8.65 | -1.59% | 71,377 | 62,264,048 |
| 2024-04-12 | 8.96 | 9.05 | 8.76 | 8.79 | -2.01% | 48,124 | 42,605,555 |
| 2024-04-11 | 8.94 | 9.09 | 8.89 | 8.97 | -0.33% | 35,885 | 32,326,160 |
| 2024-04-10 | 9.26 | 9.26 | 8.91 | 9 | -2.6% | 46,386 | 41,908,246 |
| 2024-04-09 | 8.91 | 9.25 | 8.91 | 9.24 | +3.59% | 60,716 | 55,346,840 |
| 2024-04-08 | 9.3 | 9.3 | 8.92 | 8.92 | -4.09% | 82,019 | 74,201,328 |
| 2024-04-03 | 9.41 | 9.46 | 9.25 | 9.3 | -1.48% | 56,184 | 52,468,136 |
| 2024-04-02 | 9.55 | 9.55 | 9.35 | 9.44 | -1.36% | 63,321 | 59,734,443 |
| 2024-04-01 | 9.4 | 9.58 | 9.4 | 9.57 | +1.81% | 59,019 | 56,126,172 |
| 2024-03-29 | 9.38 | 9.42 | 9.24 | 9.4 | -0.11% | 59,103 | 55,113,712 |
| 2024-03-28 | 9.19 | 9.47 | 9.18 | 9.41 | +2.28% | 69,346 | 64,887,401 |
| 2024-03-27 | 9.45 | 9.51 | 9.19 | 9.2 | -2.44% | 66,417 | 62,286,237 |
| 2024-03-26 | 9.51 | 9.58 | 9.27 | 9.43 | -0.63% | 74,495 | 70,118,274 |
| 2024-03-25 | 9.72 | 9.79 | 9.49 | 9.49 | -2.67% | 75,618 | 73,005,992 |
| 2024-03-22 | 9.96 | 10.04 | 9.72 | 9.75 | -2.99% | 104,030 | 102,224,118 |
| 2024-03-21 | 10.12 | 10.18 | 9.87 | 10.05 | -1.08% | 127,761 | 127,890,200 |
| 2024-03-20 | 10.02 | 10.26 | 10.02 | 10.16 | +0.89% | 109,808 | 111,259,790 |
| 2024-03-19 | 10.24 | 10.35 | 10.01 | 10.07 | -1.66% | 159,270 | 161,413,036 |
| 2024-03-18 | 9.95 | 10.28 | 9.81 | 10.24 | +3.02% | 200,906 | 202,369,139 |
| 2024-03-15 | 9.7 | 9.99 | 9.62 | 9.94 | +1.84% | 199,368 | 196,255,239 |
| 2024-03-14 | 9.51 | 10.15 | 9.51 | 9.76 | +3.39% | 277,624 | 271,768,147 |
| 2024-03-13 | 9.49 | 9.52 | 9.33 | 9.44 | -0.32% | 86,756 | 81,831,745 |
| 2024-03-12 | 9.37 | 9.49 | 9.3 | 9.47 | +1.39% | 99,732 | 93,895,879 |
| 2024-03-11 | 9.15 | 9.34 | 9.1 | 9.34 | +1.74% | 105,901 | 97,858,298 |
| 2024-03-08 | 9.13 | 9.23 | 8.99 | 9.18 | +0.11% | 82,356 | 74,979,832 |
| 2024-03-07 | 9.2 | 9.36 | 9.12 | 9.17 | +0.11% | 113,075 | 104,552,158 |
| 2024-03-06 | 9.01 | 9.24 | 8.99 | 9.16 | +0.66% | 96,914 | 88,378,805 |
| 2024-03-05 | 9.25 | 9.25 | 9.01 | 9.1 | -2.05% | 82,443 | 75,130,827 |
| 2024-03-04 | 9.19 | 9.35 | 9.1 | 9.29 | +1.86% | 128,117 | 117,905,996 |
| 2024-03-01 | 9.12 | 9.23 | 9 | 9.12 | +0.44% | 116,766 | 106,300,824 |
| 2024-02-29 | 8.82 | 9.11 | 8.75 | 9.08 | +2.83% | 120,327 | 108,241,058 |
| 2024-02-28 | 9.41 | 9.55 | 8.81 | 8.83 | -6.16% | 202,156 | 186,400,163 |
| 2024-02-27 | 9.18 | 9.41 | 9.12 | 9.41 | +1.29% | 110,333 | 102,170,135 |
| 2024-02-26 | 9.11 | 9.41 | 9.04 | 9.29 | +4.85% | 178,668 | 164,675,181 |
| 2024-02-23 | 8.67 | 8.86 | 8.58 | 8.86 | +2.55% | 95,177 | 82,808,378 |
| 2024-02-22 | 8.5 | 8.67 | 8.48 | 8.64 | +1.05% | 91,354 | 78,385,169 |
| 2024-02-21 | 8.41 | 8.79 | 8.32 | 8.55 | +0.35% | 119,640 | 102,962,487 |
| 2024-02-20 | 8.43 | 8.55 | 8.27 | 8.52 | +0.35% | 91,153 | 76,583,527 |
| 2024-02-19 | 8.62 | 8.68 | 8.34 | 8.49 | -0.47% | 135,870 | 115,386,243 |
| 2024-02-08 | 8.01 | 8.59 | 8.01 | 8.53 | +5.7% | 175,931 | 147,652,626 |
| 2024-02-07 | 7.97 | 8.27 | 7.84 | 8.07 | +2.28% | 126,482 | 102,123,106 |
| 2024-02-06 | 7.2 | 7.97 | 7.01 | 7.89 | +9.43% | 112,774 | 85,202,109 |
| 2024-02-05 | 7.68 | 7.68 | 6.91 | 7.21 | -6.24% | 118,183 | 85,972,720 |
| 2024-02-02 | 8.27 | 8.37 | 7.4 | 7.69 | -6.79% | 106,310 | 82,955,092 |
| 2024-02-01 | 8.1 | 8.36 | 7.98 | 8.25 | +1.6% | 65,400 | 53,562,762 |
| 2024-01-31 | 8.37 | 8.44 | 8.11 | 8.12 | -6.02% | 110,957 | 91,677,194 |
| 2024-01-30 | 9 | 9.08 | 8.61 | 8.64 | -5.26% | 139,646 | 122,857,614 |
| 2024-01-29 | 9.44 | 9.57 | 9.08 | 9.12 | -1.94% | 65,142 | 60,142,066 |
| 2024-01-26 | 9.49 | 9.52 | 9.27 | 9.3 | -1.9% | 42,082 | 39,542,002 |
| 2024-01-25 | 9.09 | 9.49 | 9.04 | 9.48 | +4.29% | 60,168 | 56,124,010 |
| 2024-01-24 | 9.04 | 9.11 | 8.72 | 9.09 | +1.45% | 42,622 | 38,128,198 |
| 2024-01-23 | 8.9 | 9.03 | 8.74 | 8.96 | +0.67% | 41,601 | 37,052,266 |
| 2024-01-22 | 9.58 | 9.58 | 8.82 | 8.9 | -7.1% | 64,286 | 58,968,242 |
| 2024-01-19 | 9.59 | 9.72 | 9.57 | 9.58 | -0.31% | 28,134 | 27,068,281 |
| 2024-01-18 | 9.74 | 9.74 | 9.32 | 9.61 | -1.33% | 52,909 | 50,291,582 |
| 2024-01-17 | 10 | 10.02 | 9.73 | 9.74 | -2.79% | 33,578 | 33,078,397 |
| 2024-01-16 | 10.18 | 10.18 | 9.9 | 10.02 | -0.99% | 34,543 | 34,557,145 |
| 2024-01-15 | 10.15 | 10.22 | 10.03 | 10.12 | -0.39% | 22,200 | 22,482,079 |
| 2024-01-12 | 10.18 | 10.27 | 10.13 | 10.16 | -0.59% | 33,495 | 34,162,519 |
| 2024-01-11 | 10 | 10.26 | 9.97 | 10.22 | +2.4% | 44,716 | 45,356,345 |
| 2024-01-10 | 10.09 | 10.17 | 9.91 | 9.98 | -0.8% | 47,521 | 47,681,864 |
| 2024-01-09 | 10.03 | 10.24 | 9.94 | 10.06 | +0.6% | 40,510 | 40,851,928 |
| 2024-01-08 | 10.35 | 10.39 | 10 | 10 | -3.47% | 63,586 | 64,489,974 |
| 2024-01-05 | 10.58 | 10.64 | 10.32 | 10.36 | -1.99% | 36,784 | 38,484,645 |
| 2024-01-04 | 10.66 | 10.66 | 10.51 | 10.57 | -0.56% | 31,672 | 33,391,657 |
| 2024-01-03 | 10.64 | 10.78 | 10.54 | 10.63 | -0.56% | 46,599 | 49,618,086 |
| 2024-01-02 | 10.8 | 10.8 | 10.65 | 10.69 | -0.09% | 50,724 | 54,402,699 |
| 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：