股票概览
8.62
+1.77%
+0.15
8.47
开盘价
8.75
最高价
8.34
最低价
150,770
成交量
数据更新至: 2024-05-20
技术指标
8.57
MA5 (5日均线)
8.70
MA10 (10日均线)
8.51
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 | 8.34 | 8.62 | +1.77% | 150,770 | 128,292,824 |
| 2024-05-17 | 8.43 | 8.54 | 8.34 | 8.47 | +0.24% | 88,154 | 74,319,032 |
| 2024-05-16 | 8.53 | 8.59 | 8.41 | 8.45 | -0.71% | 97,786 | 83,066,867 |
| 2024-05-15 | 8.8 | 8.94 | 8.48 | 8.51 | -3.08% | 123,538 | 107,110,059 |
| 2024-05-14 | 8.79 | 8.93 | 8.73 | 8.78 | +0.46% | 106,676 | 93,967,072 |
| 2024-05-13 | 8.77 | 8.9 | 8.57 | 8.74 | -1.91% | 117,990 | 103,058,367 |
| 2024-05-10 | 9.05 | 9.09 | 8.8 | 8.91 | -1.76% | 155,121 | 138,226,447 |
| 2024-05-09 | 8.62 | 9.3 | 8.62 | 9.07 | +4.98% | 260,215 | 236,259,729 |
| 2024-05-08 | 8.71 | 8.85 | 8.61 | 8.64 | -1.71% | 88,944 | 77,479,839 |
| 2024-05-07 | 8.88 | 8.89 | 8.71 | 8.79 | -0.45% | 105,693 | 92,867,603 |
| 2024-05-06 | 8.78 | 8.93 | 8.73 | 8.83 | +2.56% | 124,035 | 109,429,790 |
| 2024-04-30 | 8.74 | 8.83 | 8.52 | 8.61 | -1.71% | 143,264 | 123,361,012 |
| 2024-04-29 | 8.32 | 8.79 | 8.31 | 8.76 | +7.35% | 216,915 | 186,608,650 |
| 2024-04-26 | 7.98 | 8.19 | 7.86 | 8.16 | +1.87% | 124,974 | 100,840,554 |
| 2024-04-25 | 8.02 | 8.19 | 7.91 | 8.01 | -0.62% | 94,571 | 76,374,020 |
| 2024-04-24 | 7.9 | 8.11 | 7.9 | 8.06 | +1.51% | 101,846 | 81,857,521 |
| 2024-04-23 | 7.7 | 8.05 | 7.62 | 7.94 | -0.75% | 133,074 | 104,576,481 |
| 2024-04-22 | 8.11 | 8.24 | 7.84 | 8 | -2.56% | 119,192 | 95,739,150 |
| 2024-04-19 | 8.42 | 8.49 | 8.13 | 8.21 | -3.86% | 163,363 | 135,259,140 |
| 2024-04-18 | 8.71 | 8.93 | 8.33 | 8.54 | -2.62% | 218,070 | 187,945,046 |
| 2024-04-17 | 8.4 | 8.82 | 8.4 | 8.77 | +6.17% | 258,518 | 224,398,054 |
| 2024-04-16 | 9.15 | 9.18 | 7.8 | 8.26 | -10.41% | 326,781 | 271,792,931 |
| 2024-04-15 | 9.85 | 10.3 | 9.07 | 9.22 | -7.8% | 348,097 | 332,374,578 |
| 2024-04-12 | 10.6 | 10.72 | 9.94 | 10 | -5.66% | 350,771 | 357,772,937 |
| 2024-04-11 | 10.54 | 11.19 | 10.18 | 10.6 | -0.93% | 522,369 | 558,673,692 |
| 2024-04-10 | 10.16 | 10.95 | 9.96 | 10.7 | +4.29% | 603,387 | 632,064,275 |
| 2024-04-09 | 9.09 | 10.52 | 9.09 | 10.26 | +12.38% | 474,743 | 473,286,721 |
| 2024-04-08 | 9.59 | 9.91 | 9.13 | 9.13 | -4.1% | 207,628 | 197,617,853 |
| 2024-04-03 | 9.89 | 9.96 | 9.48 | 9.52 | -5.08% | 249,058 | 240,882,549 |
| 2024-04-02 | 9.65 | 10.12 | 9.49 | 10.03 | +5.58% | 300,824 | 296,240,926 |
| 2024-04-01 | 9.12 | 9.52 | 9.11 | 9.5 | +4.74% | 121,832 | 114,403,925 |
| 2024-03-29 | 8.96 | 9.2 | 8.95 | 9.07 | +1.8% | 89,319 | 80,900,014 |
| 2024-03-28 | 8.7 | 9.05 | 8.7 | 8.91 | +1.83% | 99,039 | 88,194,710 |
| 2024-03-27 | 9.21 | 9.55 | 8.75 | 8.75 | -4.68% | 114,929 | 103,812,127 |
| 2024-03-26 | 9.4 | 9.4 | 8.94 | 9.18 | -0.22% | 114,328 | 104,942,258 |
| 2024-03-25 | 9.5 | 9.55 | 9.18 | 9.2 | -3.46% | 77,423 | 72,611,781 |
| 2024-03-22 | 9.7 | 9.74 | 9.4 | 9.53 | -1.95% | 83,481 | 79,703,810 |
| 2024-03-21 | 9.8 | 9.83 | 9.56 | 9.72 | -0.31% | 83,137 | 80,489,694 |
| 2024-03-20 | 9.68 | 9.78 | 9.63 | 9.75 | +0.21% | 86,999 | 84,510,278 |
| 2024-03-19 | 9.72 | 9.86 | 9.66 | 9.73 | +0.1% | 87,299 | 85,081,457 |
| 2024-03-18 | 9.54 | 9.72 | 9.54 | 9.72 | +2.42% | 95,245 | 91,782,532 |
| 2024-03-15 | 9.38 | 9.49 | 9.3 | 9.49 | +0.53% | 78,336 | 73,502,934 |
| 2024-03-14 | 9.55 | 9.63 | 9.28 | 9.44 | -1.26% | 98,284 | 93,006,179 |
| 2024-03-13 | 9.54 | 9.62 | 9.45 | 9.56 | +0.42% | 102,458 | 97,863,265 |
| 2024-03-12 | 9.61 | 9.74 | 9.44 | 9.52 | -1.96% | 161,860 | 154,438,049 |
| 2024-03-11 | 9.22 | 9.72 | 9.22 | 9.71 | +6.47% | 207,504 | 197,404,139 |
| 2024-03-08 | 8.99 | 9.17 | 8.95 | 9.12 | +1.79% | 85,133 | 77,260,432 |
| 2024-03-07 | 9.21 | 9.29 | 8.96 | 8.96 | -2.4% | 103,131 | 93,982,594 |
| 2024-03-06 | 8.9 | 9.29 | 8.88 | 9.18 | +2.68% | 122,978 | 111,930,113 |
| 2024-03-05 | 9.19 | 9.2 | 8.9 | 8.94 | -3.25% | 103,058 | 92,772,529 |
| 2024-03-04 | 9.3 | 9.46 | 9.07 | 9.24 | +0.43% | 117,536 | 108,465,466 |
| 2024-03-01 | 9.1 | 9.29 | 8.93 | 9.2 | +1.43% | 142,251 | 129,743,822 |
| 2024-02-29 | 8.5 | 9.07 | 8.5 | 9.07 | +6.08% | 155,463 | 137,232,428 |
| 2024-02-28 | 9.49 | 9.56 | 8.5 | 8.55 | -8.16% | 235,280 | 214,039,555 |
| 2024-02-27 | 8.96 | 9.33 | 8.86 | 9.31 | +3.44% | 145,192 | 132,542,546 |
| 2024-02-26 | 8.79 | 9.25 | 8.69 | 9 | +2.39% | 184,114 | 165,014,577 |
| 2024-02-23 | 8.44 | 8.8 | 8.32 | 8.79 | +4.64% | 150,245 | 129,481,443 |
| 2024-02-22 | 8.06 | 8.4 | 8.06 | 8.4 | +2.44% | 123,322 | 102,318,052 |
| 2024-02-21 | 8.03 | 8.41 | 7.92 | 8.2 | +1.61% | 140,948 | 116,006,074 |
| 2024-02-20 | 8.08 | 8.1 | 7.86 | 8.07 | -0.37% | 93,251 | 74,511,540 |
| 2024-02-19 | 7.89 | 8.2 | 7.81 | 8.1 | +5.33% | 163,986 | 131,393,177 |
| 2024-02-08 | 7.05 | 7.72 | 7 | 7.69 | +10.01% | 174,191 | 128,308,842 |
| 2024-02-07 | 7.13 | 7.38 | 6.86 | 6.99 | -2.78% | 149,753 | 106,837,313 |
| 2024-02-06 | 6.9 | 7.34 | 6.5 | 7.19 | +2.71% | 182,504 | 125,643,511 |
| 2024-02-05 | 7.79 | 7.9 | 6.85 | 7 | -11.17% | 190,641 | 137,221,828 |
| 2024-02-02 | 8.41 | 8.53 | 7.56 | 7.88 | -6.08% | 152,216 | 122,493,360 |
| 2024-02-01 | 8.5 | 8.65 | 8.27 | 8.39 | -2.1% | 122,360 | 103,464,901 |
| 2024-01-31 | 8.94 | 9.26 | 8.5 | 8.57 | -5.41% | 145,336 | 128,823,047 |
| 2024-01-30 | 9.3 | 9.43 | 9.05 | 9.06 | -2.69% | 87,674 | 80,661,245 |
| 2024-01-29 | 9.99 | 9.99 | 9.31 | 9.31 | -6.62% | 132,487 | 127,310,891 |
| 2024-01-26 | 10.15 | 10.31 | 9.95 | 9.97 | -3.11% | 147,579 | 148,967,820 |
| 2024-01-25 | 10.29 | 10.4 | 9.85 | 10.29 | +1.78% | 192,857 | 196,289,360 |
| 2024-01-24 | 10.31 | 10.96 | 9.83 | 10.11 | +2.02% | 214,600 | 220,973,603 |
| 2024-01-23 | 9.92 | 10.05 | 9.53 | 9.91 | -0.4% | 112,422 | 110,399,067 |
| 2024-01-22 | 10.35 | 10.5 | 9.76 | 9.95 | -5.69% | 162,034 | 165,228,287 |
| 2024-01-19 | 10.9 | 11.33 | 10.55 | 10.55 | -3.65% | 152,721 | 166,480,584 |
| 2024-01-18 | 10.8 | 11.2 | 10.54 | 10.95 | -1.35% | 180,464 | 194,771,474 |
| 2024-01-17 | 11.08 | 11.64 | 10.86 | 11.1 | +0.73% | 202,762 | 227,153,879 |
| 2024-01-16 | 11.02 | 11.24 | 10.84 | 11.02 | -0.18% | 69,398 | 76,323,699 |
| 2024-01-15 | 11.21 | 11.21 | 10.99 | 11.04 | -1.78% | 57,347 | 63,531,388 |
| 2024-01-12 | 11.12 | 11.48 | 11.1 | 11.24 | +0.81% | 75,932 | 85,836,762 |
| 2024-01-11 | 10.84 | 11.19 | 10.77 | 11.15 | +2.86% | 65,803 | 72,368,916 |
| 2024-01-10 | 10.84 | 11.07 | 10.65 | 10.84 | -0.09% | 62,429 | 68,024,459 |
| 2024-01-09 | 10.83 | 11.15 | 10.75 | 10.85 | +0.18% | 65,528 | 71,509,177 |
| 2024-01-08 | 11.08 | 11.15 | 10.83 | 10.83 | -2.26% | 51,608 | 56,528,349 |
| 2024-01-05 | 11.28 | 11.44 | 11.06 | 11.08 | -1.77% | 54,348 | 60,975,678 |
| 2024-01-04 | 11.4 | 11.45 | 11.25 | 11.28 | -1.4% | 46,832 | 53,037,968 |
| 2024-01-03 | 11.43 | 11.49 | 11.32 | 11.44 | -0.35% | 49,728 | 56,722,873 |
| 2024-01-02 | 11.58 | 11.6 | 11.44 | 11.48 | -1.12% | 66,326 | 76,212,875 |
| 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：