股票概览
8.53
-0.81%
-0.07
8.47
开盘价
8.75
最高价
8.38
最低价
180,778
成交量
数据更新至: 2024-05-20
技术指标
8.51
MA5 (5日均线)
8.97
MA10 (10日均线)
8.73
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 | 8.47 | 8.75 | 8.38 | 8.53 | -0.81% | 180,778 | 154,761,801 |
| 2024-05-17 | 8.33 | 8.63 | 8.26 | 8.6 | +2.99% | 206,649 | 175,963,679 |
| 2024-05-16 | 8.56 | 8.71 | 8.34 | 8.35 | -1.65% | 223,273 | 190,012,884 |
| 2024-05-15 | 8.6 | 8.72 | 8.33 | 8.49 | -1.16% | 162,165 | 138,920,482 |
| 2024-05-14 | 8.7 | 8.92 | 8.53 | 8.59 | -0.81% | 197,927 | 171,083,732 |
| 2024-05-13 | 9.03 | 9.1 | 8.61 | 8.66 | -5.56% | 234,997 | 205,966,885 |
| 2024-05-10 | 9.5 | 9.56 | 9.11 | 9.17 | -3.58% | 243,203 | 224,522,879 |
| 2024-05-09 | 9.68 | 9.76 | 9.47 | 9.51 | -1.96% | 293,675 | 280,608,856 |
| 2024-05-08 | 9.91 | 10.06 | 9.64 | 9.7 | -3.96% | 556,567 | 546,691,405 |
| 2024-05-07 | 9.01 | 10.48 | 8.88 | 10.1 | +13.48% | 751,472 | 732,594,954 |
| 2024-05-06 | 8.95 | 9.18 | 8.88 | 8.9 | +0.45% | 186,449 | 167,463,225 |
| 2024-04-30 | 9 | 9.11 | 8.68 | 8.86 | -0.78% | 185,572 | 164,047,230 |
| 2024-04-29 | 8.58 | 9 | 8.55 | 8.93 | +2.29% | 205,003 | 181,134,240 |
| 2024-04-26 | 8.52 | 8.82 | 8.51 | 8.73 | +2.59% | 182,255 | 158,624,219 |
| 2024-04-25 | 8.52 | 8.64 | 8.39 | 8.51 | -0.23% | 167,516 | 142,826,080 |
| 2024-04-24 | 8.1 | 8.55 | 8.1 | 8.53 | +5.31% | 206,845 | 173,274,137 |
| 2024-04-23 | 8.09 | 8.25 | 8.06 | 8.1 | +0.62% | 135,944 | 110,727,021 |
| 2024-04-22 | 7.91 | 8.19 | 7.72 | 8.05 | +0.12% | 148,977 | 119,186,915 |
| 2024-04-19 | 8.17 | 8.23 | 7.97 | 8.04 | -1.59% | 135,254 | 109,239,148 |
| 2024-04-18 | 8.2 | 8.38 | 7.99 | 8.17 | -0.37% | 194,177 | 159,357,548 |
| 2024-04-17 | 7.7 | 8.23 | 7.7 | 8.2 | +9.04% | 224,016 | 180,946,803 |
| 2024-04-16 | 8.12 | 8.29 | 7.49 | 7.52 | -8.07% | 260,317 | 201,161,431 |
| 2024-04-15 | 8.69 | 8.83 | 7.98 | 8.18 | -6.3% | 291,762 | 241,929,105 |
| 2024-04-12 | 8.97 | 9.03 | 8.71 | 8.73 | -2.02% | 135,103 | 119,322,623 |
| 2024-04-11 | 8.89 | 9.08 | 8.81 | 8.91 | -0.45% | 141,867 | 127,237,843 |
| 2024-04-10 | 9.29 | 9.33 | 8.84 | 8.95 | -4.07% | 165,704 | 149,188,316 |
| 2024-04-09 | 9.25 | 9.44 | 9.12 | 9.33 | +1.19% | 124,882 | 115,874,650 |
| 2024-04-08 | 9.46 | 9.57 | 9.15 | 9.22 | -2.43% | 167,483 | 156,436,302 |
| 2024-04-03 | 9.88 | 9.89 | 9.42 | 9.45 | -4.06% | 176,440 | 168,265,340 |
| 2024-04-02 | 10.15 | 10.16 | 9.77 | 9.85 | -2.96% | 200,873 | 198,847,092 |
| 2024-04-01 | 9.96 | 10.22 | 9.96 | 10.15 | +2.42% | 188,842 | 191,613,785 |
| 2024-03-29 | 9.88 | 10.04 | 9.66 | 9.91 | -0.5% | 192,434 | 189,151,743 |
| 2024-03-28 | 9.48 | 10.1 | 9.43 | 9.96 | +4.62% | 268,602 | 265,608,521 |
| 2024-03-27 | 10.46 | 10.48 | 9.47 | 9.52 | -8.64% | 342,330 | 337,220,990 |
| 2024-03-26 | 10.68 | 10.99 | 10.3 | 10.42 | -3.34% | 279,317 | 295,698,444 |
| 2024-03-25 | 11.19 | 11.43 | 10.78 | 10.78 | -5.02% | 303,942 | 338,237,759 |
| 2024-03-22 | 11.66 | 11.66 | 11.23 | 11.35 | -4.06% | 446,745 | 509,907,973 |
| 2024-03-21 | 11.4 | 11.84 | 11.37 | 11.83 | +3.77% | 587,705 | 685,207,452 |
| 2024-03-20 | 11.28 | 11.54 | 11.24 | 11.4 | +0.62% | 273,908 | 312,275,738 |
| 2024-03-19 | 11.66 | 11.69 | 11.33 | 11.33 | -2.41% | 405,123 | 463,292,267 |
| 2024-03-18 | 11.67 | 11.75 | 11.4 | 11.61 | -0.68% | 475,992 | 550,044,025 |
| 2024-03-15 | 11.59 | 12 | 11.3 | 11.69 | -1.1% | 597,787 | 691,237,487 |
| 2024-03-14 | 11.15 | 12.15 | 11.09 | 11.82 | +2.69% | 1,059,656 | 1,247,444,789 |
| 2024-03-13 | 10.81 | 11.65 | 10.81 | 11.51 | +7.17% | 903,011 | 1,015,853,704 |
| 2024-03-12 | 10.75 | 10.97 | 10.51 | 10.74 | +1.7% | 505,870 | 544,208,707 |
| 2024-03-11 | 10.16 | 10.63 | 10.08 | 10.56 | +3.02% | 307,413 | 317,569,212 |
| 2024-03-08 | 10.09 | 10.3 | 9.92 | 10.25 | +1.28% | 238,708 | 242,392,505 |
| 2024-03-07 | 10.4 | 10.7 | 10.1 | 10.12 | -1.94% | 328,120 | 340,763,544 |
| 2024-03-06 | 10.31 | 10.48 | 10.14 | 10.32 | -1.05% | 252,437 | 260,593,401 |
| 2024-03-05 | 10.49 | 10.77 | 10.28 | 10.43 | -1.51% | 431,232 | 454,137,172 |
| 2024-03-04 | 10.68 | 10.74 | 10.21 | 10.59 | +0.19% | 358,671 | 376,162,807 |
| 2024-03-01 | 10.11 | 10.65 | 10.06 | 10.57 | +5.49% | 450,345 | 467,259,947 |
| 2024-02-29 | 9.36 | 10.08 | 9.34 | 10.02 | +5.25% | 335,669 | 330,647,559 |
| 2024-02-28 | 10.49 | 10.75 | 9.5 | 9.52 | -10.1% | 632,305 | 648,004,074 |
| 2024-02-27 | 9.99 | 10.72 | 9.94 | 10.59 | +6.43% | 542,307 | 559,100,312 |
| 2024-02-26 | 9.87 | 10.23 | 9.7 | 9.95 | -1% | 459,766 | 459,362,073 |
| 2024-02-23 | 9.71 | 10.1 | 9.56 | 10.05 | +2.24% | 521,157 | 514,144,721 |
| 2024-02-22 | 9.39 | 9.83 | 9.28 | 9.83 | +6.04% | 505,921 | 484,020,901 |
| 2024-02-21 | 9.2 | 9.64 | 9.08 | 9.27 | -1.28% | 365,425 | 343,451,732 |
| 2024-02-20 | 9.25 | 9.59 | 8.9 | 9.39 | +1.51% | 435,843 | 405,499,192 |
| 2024-02-19 | 9.26 | 9.49 | 8.85 | 9.25 | 0% | 531,193 | 487,426,748 |
| 2024-02-08 | 7.89 | 9.28 | 7.85 | 9.25 | +19.2% | 439,720 | 374,438,662 |
| 2024-02-07 | 7.59 | 8.04 | 7.42 | 7.76 | +2.11% | 331,075 | 257,709,962 |
| 2024-02-06 | 7.15 | 7.87 | 6.83 | 7.6 | +3.54% | 331,421 | 242,556,331 |
| 2024-02-05 | 8.27 | 8.37 | 7.15 | 7.34 | -12.2% | 332,722 | 251,268,776 |
| 2024-02-02 | 8.98 | 9.16 | 7.97 | 8.36 | -5.54% | 248,694 | 212,977,567 |
| 2024-02-01 | 8.95 | 9.14 | 8.64 | 8.85 | -0.9% | 225,821 | 200,641,987 |
| 2024-01-31 | 9.62 | 9.77 | 8.88 | 8.93 | -9.71% | 361,882 | 335,385,548 |
| 2024-01-30 | 10.22 | 10.32 | 9.86 | 9.89 | -3.13% | 126,335 | 127,281,817 |
| 2024-01-29 | 10.72 | 10.87 | 10.19 | 10.21 | -4.67% | 152,567 | 159,184,103 |
| 2024-01-26 | 10.85 | 10.99 | 10.7 | 10.71 | -1.74% | 147,531 | 159,876,279 |
| 2024-01-25 | 10.54 | 10.97 | 10.42 | 10.9 | +3.61% | 200,117 | 216,114,455 |
| 2024-01-24 | 10.53 | 10.66 | 10.07 | 10.52 | +0.96% | 165,233 | 171,247,996 |
| 2024-01-23 | 10.25 | 10.54 | 10.21 | 10.42 | +1.26% | 166,029 | 172,486,532 |
| 2024-01-22 | 11 | 11.1 | 10.21 | 10.29 | -6.37% | 194,926 | 207,509,148 |
| 2024-01-19 | 11.31 | 11.35 | 10.99 | 10.99 | -3.26% | 112,562 | 125,573,124 |
| 2024-01-18 | 11.25 | 11.45 | 10.96 | 11.36 | +0.35% | 160,785 | 179,677,241 |
| 2024-01-17 | 11.6 | 11.79 | 11.3 | 11.32 | -2.58% | 126,383 | 145,814,229 |
| 2024-01-16 | 11.79 | 11.83 | 11.4 | 11.62 | -1.44% | 133,711 | 154,482,050 |
| 2024-01-15 | 11.78 | 11.95 | 11.6 | 11.79 | -0.51% | 163,164 | 192,099,082 |
| 2024-01-12 | 11.92 | 12.22 | 11.6 | 11.85 | -1.41% | 266,285 | 316,457,096 |
| 2024-01-11 | 11.33 | 12.1 | 11.33 | 12.02 | +6% | 227,582 | 268,891,876 |
| 2024-01-10 | 11.64 | 11.73 | 11.3 | 11.34 | -3.32% | 142,614 | 163,118,120 |
| 2024-01-09 | 11.77 | 11.95 | 11.52 | 11.73 | -0.34% | 174,786 | 204,986,136 |
| 2024-01-08 | 12 | 12.08 | 11.72 | 11.77 | -3.84% | 173,092 | 205,478,838 |
| 2024-01-05 | 12.77 | 12.82 | 12.12 | 12.24 | -3.92% | 197,220 | 244,401,374 |
| 2024-01-04 | 12.72 | 12.85 | 12.52 | 12.74 | +0.16% | 142,393 | 181,306,980 |
| 2024-01-03 | 12.81 | 12.96 | 12.56 | 12.72 | -1.47% | 193,913 | 246,930,328 |
| 2024-01-02 | 13.21 | 13.28 | 12.9 | 12.91 | -1.6% | 269,348 | 352,093,564 |
| 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：