股票概览
8.65
-0.35%
-0.03
8.68
开盘价
8.75
最高价
8.56
最低价
101,334
成交量
数据更新至: 2024-05-20
技术指标
8.54
MA5 (5日均线)
8.63
MA10 (10日均线)
8.54
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 | 8.68 | 8.75 | 8.56 | 8.65 | -0.35% | 101,334 | 87,772,407 |
| 2024-05-17 | 8.57 | 8.73 | 8.48 | 8.68 | +1.05% | 127,416 | 109,917,947 |
| 2024-05-16 | 8.45 | 8.67 | 8.4 | 8.59 | +3.12% | 131,652 | 112,462,317 |
| 2024-05-15 | 8.47 | 8.47 | 8.31 | 8.33 | -1.65% | 72,931 | 61,164,343 |
| 2024-05-14 | 8.44 | 8.54 | 8.39 | 8.47 | +0.83% | 71,139 | 60,155,335 |
| 2024-05-13 | 8.53 | 8.56 | 8.35 | 8.4 | -4.11% | 113,747 | 96,138,547 |
| 2024-05-10 | 8.77 | 8.9 | 8.57 | 8.76 | +0.23% | 138,439 | 120,553,356 |
| 2024-05-09 | 8.68 | 8.78 | 8.66 | 8.74 | +0.69% | 86,710 | 75,813,182 |
| 2024-05-08 | 8.92 | 8.92 | 8.66 | 8.68 | -3.13% | 122,668 | 107,009,851 |
| 2024-05-07 | 8.93 | 9.07 | 8.85 | 8.96 | 0% | 115,965 | 103,571,963 |
| 2024-05-06 | 9.12 | 9.15 | 8.89 | 8.96 | -0.22% | 122,315 | 109,838,143 |
| 2024-04-30 | 8.96 | 9.03 | 8.86 | 8.98 | -0.33% | 146,481 | 131,139,306 |
| 2024-04-29 | 8.58 | 9.04 | 8.58 | 9.01 | +5.01% | 210,885 | 186,921,118 |
| 2024-04-26 | 8.4 | 8.67 | 8.32 | 8.58 | +2.51% | 146,660 | 125,156,169 |
| 2024-04-25 | 8.46 | 8.55 | 8.3 | 8.37 | -3.46% | 155,192 | 130,391,510 |
| 2024-04-24 | 8.48 | 8.89 | 8.4 | 8.67 | +5.47% | 243,460 | 209,717,120 |
| 2024-04-23 | 7.99 | 8.49 | 7.95 | 8.22 | +4.05% | 188,435 | 154,738,920 |
| 2024-04-22 | 7.83 | 8.01 | 7.68 | 7.9 | +0.25% | 71,054 | 56,032,418 |
| 2024-04-19 | 7.92 | 8.04 | 7.82 | 7.88 | -1.87% | 79,715 | 63,114,473 |
| 2024-04-18 | 8.02 | 8.25 | 7.85 | 8.03 | +0.38% | 111,940 | 90,031,931 |
| 2024-04-17 | 7.8 | 8.02 | 7.74 | 8 | +5.26% | 129,491 | 102,351,652 |
| 2024-04-16 | 8.03 | 8.04 | 7.44 | 7.6 | -5.35% | 145,743 | 111,696,596 |
| 2024-04-15 | 8.45 | 8.48 | 7.87 | 8.03 | -4.29% | 129,590 | 105,339,339 |
| 2024-04-12 | 8.44 | 8.58 | 8.38 | 8.39 | -0.59% | 83,296 | 70,287,453 |
| 2024-04-11 | 8.31 | 8.58 | 8.26 | 8.44 | +0.6% | 81,560 | 69,119,483 |
| 2024-04-10 | 8.68 | 8.68 | 8.28 | 8.39 | -3.12% | 88,000 | 74,154,275 |
| 2024-04-09 | 8.66 | 8.7 | 8.55 | 8.66 | +1.17% | 71,646 | 61,842,534 |
| 2024-04-08 | 8.91 | 8.94 | 8.54 | 8.56 | -3.6% | 101,603 | 87,966,111 |
| 2024-04-03 | 9.12 | 9.12 | 8.83 | 8.88 | -2.42% | 79,198 | 70,604,064 |
| 2024-04-02 | 9.21 | 9.25 | 9 | 9.1 | -1.73% | 99,756 | 90,892,623 |
| 2024-04-01 | 9.2 | 9.34 | 9.14 | 9.26 | +1.42% | 95,325 | 87,892,969 |
| 2024-03-29 | 9.1 | 9.14 | 8.88 | 9.13 | +0.55% | 97,593 | 88,095,096 |
| 2024-03-28 | 8.9 | 9.19 | 8.86 | 9.08 | +2.71% | 120,276 | 109,283,894 |
| 2024-03-27 | 9.45 | 9.45 | 8.83 | 8.84 | -7.34% | 211,110 | 190,936,765 |
| 2024-03-26 | 9.3 | 9.93 | 9.22 | 9.54 | +3.58% | 261,559 | 248,914,822 |
| 2024-03-25 | 9.5 | 9.63 | 9.21 | 9.21 | -3.46% | 138,527 | 131,144,399 |
| 2024-03-22 | 9.68 | 9.68 | 9.34 | 9.54 | -2.45% | 186,240 | 177,107,134 |
| 2024-03-21 | 9.68 | 9.86 | 9.64 | 9.78 | +0.93% | 182,699 | 178,098,572 |
| 2024-03-20 | 9.52 | 9.75 | 9.46 | 9.69 | +1.36% | 181,706 | 175,468,120 |
| 2024-03-19 | 9.48 | 9.85 | 9.43 | 9.56 | +0.63% | 244,479 | 234,657,873 |
| 2024-03-18 | 9.35 | 9.52 | 9.3 | 9.5 | +1.82% | 161,771 | 152,202,788 |
| 2024-03-15 | 9.21 | 9.35 | 9.16 | 9.33 | +0.32% | 110,183 | 102,174,722 |
| 2024-03-14 | 9.4 | 9.47 | 9.15 | 9.3 | -1.48% | 159,837 | 148,707,780 |
| 2024-03-13 | 9.4 | 9.61 | 9.38 | 9.44 | -0.11% | 185,646 | 175,870,919 |
| 2024-03-12 | 9.39 | 9.74 | 9.16 | 9.45 | +1.29% | 262,906 | 248,568,866 |
| 2024-03-11 | 9.12 | 9.35 | 9.05 | 9.33 | +0.86% | 130,273 | 120,250,554 |
| 2024-03-08 | 9.29 | 9.38 | 9.11 | 9.25 | +1.54% | 128,405 | 118,617,730 |
| 2024-03-07 | 9.53 | 9.59 | 9.1 | 9.11 | -4.61% | 216,523 | 202,023,081 |
| 2024-03-06 | 9.57 | 9.7 | 9.44 | 9.55 | -2.35% | 291,973 | 278,658,862 |
| 2024-03-05 | 9.2 | 10.08 | 9.03 | 9.78 | +5.27% | 491,999 | 469,784,191 |
| 2024-03-04 | 9.35 | 9.53 | 9.05 | 9.29 | -2.93% | 377,133 | 348,700,674 |
| 2024-03-01 | 8.94 | 10.5 | 8.78 | 9.57 | +7.29% | 520,504 | 495,722,222 |
| 2024-02-29 | 8.7 | 9.18 | 8.7 | 8.92 | +6.83% | 271,597 | 241,518,082 |
| 2024-02-28 | 9.15 | 9.27 | 8.33 | 8.35 | -9.24% | 256,530 | 227,908,161 |
| 2024-02-27 | 8.72 | 9.32 | 8.67 | 9.2 | +5.26% | 219,099 | 197,253,611 |
| 2024-02-26 | 8.9 | 8.93 | 8.64 | 8.74 | -2.78% | 215,084 | 188,789,893 |
| 2024-02-23 | 8.38 | 9.02 | 8.33 | 8.99 | +7.92% | 232,252 | 202,161,309 |
| 2024-02-22 | 8.01 | 8.35 | 7.96 | 8.33 | +4.13% | 151,166 | 124,215,280 |
| 2024-02-21 | 7.85 | 8.25 | 7.83 | 8 | +0.63% | 138,298 | 111,717,519 |
| 2024-02-20 | 7.92 | 8 | 7.79 | 7.95 | -0.38% | 120,924 | 95,425,617 |
| 2024-02-19 | 7.8 | 8.1 | 7.77 | 7.98 | +5.56% | 198,895 | 157,377,717 |
| 2024-02-08 | 7 | 7.6 | 6.91 | 7.56 | +11.18% | 238,638 | 173,273,710 |
| 2024-02-07 | 7 | 7.18 | 6.67 | 6.8 | -2.16% | 171,334 | 119,075,443 |
| 2024-02-06 | 6.55 | 7.18 | 6.3 | 6.95 | +4.2% | 193,293 | 130,408,966 |
| 2024-02-05 | 7.4 | 7.45 | 6.5 | 6.67 | -10.71% | 217,197 | 148,396,969 |
| 2024-02-02 | 7.99 | 8.16 | 7.1 | 7.47 | -5.56% | 169,009 | 128,154,653 |
| 2024-02-01 | 8 | 8.21 | 7.8 | 7.91 | -1.62% | 99,358 | 79,423,118 |
| 2024-01-31 | 8.68 | 8.69 | 7.97 | 8.04 | -7.27% | 136,649 | 112,848,639 |
| 2024-01-30 | 9 | 9.02 | 8.6 | 8.67 | -3.13% | 70,644 | 62,267,995 |
| 2024-01-29 | 9.31 | 9.37 | 8.95 | 8.95 | -3.35% | 75,121 | 68,284,397 |
| 2024-01-26 | 9.29 | 9.49 | 9.22 | 9.26 | -0.32% | 91,093 | 85,067,017 |
| 2024-01-25 | 8.97 | 9.33 | 8.9 | 9.29 | +3.57% | 118,909 | 108,941,721 |
| 2024-01-24 | 8.9 | 9.01 | 8.59 | 8.97 | +1.59% | 120,310 | 106,220,161 |
| 2024-01-23 | 8.66 | 8.94 | 8.6 | 8.83 | +1.96% | 99,097 | 87,126,184 |
| 2024-01-22 | 9.32 | 9.37 | 8.58 | 8.66 | -6.88% | 126,688 | 113,319,745 |
| 2024-01-19 | 9.58 | 9.59 | 9.3 | 9.3 | -2.92% | 85,400 | 80,288,600 |
| 2024-01-18 | 9.57 | 9.66 | 9.28 | 9.58 | -0.1% | 133,013 | 125,534,574 |
| 2024-01-17 | 9.93 | 10.02 | 9.58 | 9.59 | -3.42% | 107,819 | 105,547,191 |
| 2024-01-16 | 9.91 | 9.97 | 9.72 | 9.93 | +0.2% | 100,341 | 98,791,153 |
| 2024-01-15 | 9.97 | 10.01 | 9.78 | 9.91 | -1.2% | 84,038 | 83,190,609 |
| 2024-01-12 | 10.27 | 10.33 | 10.02 | 10.03 | -2.81% | 79,362 | 80,511,906 |
| 2024-01-11 | 9.95 | 10.39 | 9.9 | 10.32 | +4.45% | 113,042 | 115,312,560 |
| 2024-01-10 | 10.1 | 10.1 | 9.83 | 9.88 | -2.56% | 77,911 | 77,490,153 |
| 2024-01-09 | 10.28 | 10.32 | 10.02 | 10.14 | -0.88% | 86,218 | 87,659,981 |
| 2024-01-08 | 10.4 | 10.4 | 10.22 | 10.23 | -1.63% | 63,614 | 65,409,754 |
| 2024-01-05 | 10.72 | 10.72 | 10.35 | 10.4 | -2.71% | 79,299 | 83,414,157 |
| 2024-01-04 | 10.65 | 10.74 | 10.48 | 10.69 | +0.38% | 75,003 | 79,934,743 |
| 2024-01-03 | 10.69 | 10.69 | 10.43 | 10.65 | -0.47% | 93,062 | 98,385,209 |
| 2024-01-02 | 10.85 | 10.95 | 10.66 | 10.7 | -1.38% | 88,393 | 95,341,410 |
| 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：