股票概览
8.08
-1.82%
-0.15
8.21
开盘价
8.43
最高价
8.01
最低价
167,207
成交量
数据更新至: 2024-05-20
技术指标
8.24
MA5 (5日均线)
8.50
MA10 (10日均线)
8.87
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 | 8.21 | 8.43 | 8.01 | 8.08 | -1.82% | 167,207 | 136,963,507 |
| 2024-05-17 | 8.37 | 8.47 | 8.06 | 8.23 | -1.67% | 143,101 | 118,502,272 |
| 2024-05-16 | 8.33 | 8.55 | 8.28 | 8.37 | +1.58% | 109,428 | 92,144,165 |
| 2024-05-15 | 8.15 | 8.38 | 8.11 | 8.24 | -0.36% | 110,243 | 91,213,960 |
| 2024-05-14 | 8.04 | 8.28 | 8.02 | 8.27 | +3.12% | 150,699 | 123,287,440 |
| 2024-05-13 | 8.48 | 8.48 | 8 | 8.02 | -4.52% | 175,797 | 142,444,354 |
| 2024-05-10 | 8.79 | 8.88 | 8.35 | 8.4 | -4.22% | 220,181 | 186,711,033 |
| 2024-05-09 | 8.93 | 9.34 | 8.76 | 8.77 | -3.63% | 270,604 | 242,799,882 |
| 2024-05-08 | 9.5 | 9.54 | 8.99 | 9.1 | -4.61% | 240,188 | 219,982,271 |
| 2024-05-07 | 9.74 | 9.96 | 9.32 | 9.54 | -0.83% | 296,470 | 285,090,645 |
| 2024-05-06 | 9.1 | 9.74 | 9.1 | 9.62 | +6.18% | 334,454 | 315,493,815 |
| 2024-04-30 | 9.01 | 9.67 | 8.97 | 9.06 | +2.14% | 380,297 | 352,266,173 |
| 2024-04-29 | 8.8 | 9.13 | 8.62 | 8.87 | -0.67% | 275,576 | 244,519,465 |
| 2024-04-26 | 7.28 | 9.34 | 7.23 | 8.93 | +0.56% | 490,594 | 418,316,480 |
| 2024-04-25 | 9.17 | 9.63 | 8.81 | 8.88 | -3.58% | 324,421 | 296,593,419 |
| 2024-04-24 | 9.1 | 9.39 | 8.99 | 9.21 | +1.88% | 176,670 | 162,556,217 |
| 2024-04-23 | 8.84 | 9.12 | 8.8 | 9.04 | +1.8% | 211,181 | 189,869,483 |
| 2024-04-22 | 8.44 | 9.36 | 8.29 | 8.88 | 0% | 378,526 | 339,903,020 |
| 2024-04-19 | 10.11 | 10.55 | 8.88 | 8.88 | -20% | 636,758 | 590,949,457 |
| 2024-04-18 | 11.8 | 11.87 | 10.98 | 11.1 | -2.29% | 135,205 | 151,843,729 |
| 2024-04-17 | 10.16 | 11.43 | 10.16 | 11.36 | +15.21% | 156,317 | 173,099,202 |
| 2024-04-16 | 11.01 | 11.29 | 9.84 | 9.86 | -12.04% | 163,072 | 167,217,535 |
| 2024-04-15 | 12 | 12.14 | 10.5 | 11.21 | -6.97% | 165,905 | 187,042,885 |
| 2024-04-12 | 12.49 | 12.55 | 11.9 | 12.05 | -3.45% | 82,283 | 100,772,256 |
| 2024-04-11 | 12.26 | 12.77 | 12.06 | 12.48 | +2.13% | 88,900 | 111,358,744 |
| 2024-04-10 | 13 | 13.1 | 12.18 | 12.22 | -5.86% | 89,976 | 111,808,121 |
| 2024-04-09 | 13.15 | 13.37 | 12.85 | 12.98 | -0.92% | 58,757 | 76,422,956 |
| 2024-04-08 | 13.37 | 13.42 | 13 | 13.1 | -2.02% | 61,829 | 81,426,176 |
| 2024-04-03 | 13.8 | 13.98 | 13.12 | 13.37 | -3.81% | 71,886 | 96,305,730 |
| 2024-04-02 | 14.17 | 14.33 | 13.41 | 13.9 | -1.91% | 103,345 | 142,063,849 |
| 2024-04-01 | 13.75 | 14.35 | 13.7 | 14.17 | +4.34% | 88,368 | 124,831,548 |
| 2024-03-29 | 13.58 | 13.72 | 13.27 | 13.58 | -0.59% | 63,407 | 85,376,251 |
| 2024-03-28 | 13.24 | 14.05 | 13.11 | 13.66 | +3.48% | 119,924 | 164,004,879 |
| 2024-03-27 | 14.21 | 14.22 | 13.1 | 13.2 | -7.11% | 125,035 | 168,834,716 |
| 2024-03-26 | 14.89 | 14.89 | 14 | 14.21 | -2.74% | 99,029 | 141,525,308 |
| 2024-03-25 | 14.95 | 15.3 | 14.58 | 14.61 | -3.82% | 94,217 | 140,624,966 |
| 2024-03-22 | 15.7 | 15.77 | 14.81 | 15.19 | -2.75% | 130,079 | 197,090,626 |
| 2024-03-21 | 16.22 | 16.35 | 15.45 | 15.62 | -3.7% | 146,416 | 230,877,289 |
| 2024-03-20 | 16.11 | 16.5 | 15.85 | 16.22 | +0.68% | 155,223 | 251,512,346 |
| 2024-03-19 | 15.99 | 16.28 | 15.8 | 16.11 | +1.32% | 141,821 | 227,703,975 |
| 2024-03-18 | 15.25 | 15.95 | 14.65 | 15.9 | +5.79% | 201,388 | 308,918,315 |
| 2024-03-15 | 15.22 | 15.37 | 14.75 | 15.03 | -1.31% | 130,003 | 194,710,354 |
| 2024-03-14 | 16.33 | 17.16 | 15.01 | 15.23 | -5.34% | 271,298 | 432,769,585 |
| 2024-03-13 | 15.25 | 16.58 | 15.08 | 16.09 | +5.44% | 211,776 | 334,952,040 |
| 2024-03-12 | 15.26 | 15.51 | 14.78 | 15.26 | -0.91% | 130,860 | 197,698,557 |
| 2024-03-11 | 14.87 | 15.64 | 14.8 | 15.4 | +3.49% | 150,332 | 230,552,789 |
| 2024-03-08 | 14.3 | 15.05 | 14.19 | 14.88 | +4.94% | 152,498 | 223,793,406 |
| 2024-03-07 | 15.6 | 15.63 | 14.1 | 14.18 | -9.39% | 221,918 | 325,818,799 |
| 2024-03-06 | 15.78 | 16.05 | 15.15 | 15.65 | -2.25% | 142,390 | 220,877,043 |
| 2024-03-05 | 14.92 | 16.22 | 14.79 | 16.01 | +6.66% | 209,483 | 329,581,130 |
| 2024-03-04 | 15.62 | 15.66 | 14.62 | 15.01 | -3.1% | 145,342 | 218,297,049 |
| 2024-03-01 | 14.55 | 15.76 | 14.55 | 15.49 | +6.46% | 203,185 | 311,063,900 |
| 2024-02-29 | 13.3 | 14.55 | 13.3 | 14.55 | +5.28% | 128,116 | 182,127,780 |
| 2024-02-28 | 14.8 | 15.28 | 13.73 | 13.82 | -7.06% | 175,479 | 256,292,540 |
| 2024-02-27 | 14.75 | 14.95 | 14.11 | 14.87 | -0.4% | 170,914 | 248,562,807 |
| 2024-02-26 | 14.01 | 15.16 | 13.76 | 14.93 | +7.88% | 189,862 | 276,582,281 |
| 2024-02-23 | 13.2 | 13.88 | 13.01 | 13.84 | +4.85% | 125,987 | 169,933,767 |
| 2024-02-22 | 12.5 | 13.3 | 12.41 | 13.2 | +5.43% | 128,826 | 166,527,139 |
| 2024-02-21 | 12.2 | 13.07 | 12.11 | 12.52 | +1.29% | 134,935 | 170,320,686 |
| 2024-02-20 | 12.1 | 12.95 | 12 | 12.36 | +1.48% | 197,369 | 246,763,111 |
| 2024-02-19 | 10.48 | 12.18 | 10.48 | 12.18 | +20% | 226,686 | 261,164,184 |
| 2024-02-08 | 9.67 | 10.56 | 8.01 | 10.15 | +6.73% | 215,485 | 204,271,109 |
| 2024-02-07 | 10.44 | 10.44 | 9.2 | 9.51 | -10.2% | 222,659 | 217,323,518 |
| 2024-02-06 | 10.26 | 10.84 | 9.49 | 10.59 | -1.85% | 216,060 | 217,275,336 |
| 2024-02-05 | 11.92 | 12 | 9.69 | 10.79 | -9.48% | 257,213 | 272,067,130 |
| 2024-02-02 | 12.66 | 12.96 | 11.4 | 11.92 | -5.7% | 109,203 | 133,259,580 |
| 2024-02-01 | 12.61 | 12.98 | 12.18 | 12.64 | -0.16% | 97,385 | 122,695,601 |
| 2024-01-31 | 13.55 | 13.55 | 12.5 | 12.66 | -6.01% | 109,630 | 142,006,137 |
| 2024-01-30 | 13.77 | 14.13 | 13.37 | 13.47 | -2.67% | 78,576 | 107,867,534 |
| 2024-01-29 | 14.78 | 14.85 | 13.75 | 13.84 | -5.91% | 103,617 | 146,051,290 |
| 2024-01-26 | 14.87 | 15.3 | 14.38 | 14.71 | +1.59% | 122,343 | 181,548,230 |
| 2024-01-25 | 14.09 | 14.55 | 13.8 | 14.48 | +2.84% | 81,419 | 116,232,805 |
| 2024-01-24 | 14 | 14.29 | 13.45 | 14.08 | +1.15% | 89,975 | 124,717,991 |
| 2024-01-23 | 13.61 | 14.19 | 13.33 | 13.92 | +3.11% | 125,092 | 171,369,165 |
| 2024-01-22 | 14.98 | 14.98 | 13.41 | 13.5 | -8.41% | 124,208 | 174,272,757 |
| 2024-01-19 | 15.21 | 15.21 | 14.65 | 14.74 | -2.38% | 67,723 | 100,392,623 |
| 2024-01-18 | 15.3 | 15.51 | 14.58 | 15.1 | -2.33% | 134,474 | 200,618,384 |
| 2024-01-17 | 16.19 | 16.29 | 15.41 | 15.46 | -4.33% | 62,450 | 98,167,829 |
| 2024-01-16 | 16.34 | 16.36 | 15.71 | 16.16 | -0.31% | 57,107 | 90,985,247 |
| 2024-01-15 | 16.3 | 16.5 | 16 | 16.21 | -0.86% | 70,660 | 114,575,225 |
| 2024-01-12 | 16.9 | 16.91 | 16.21 | 16.35 | -3.02% | 69,348 | 113,985,512 |
| 2024-01-11 | 16.46 | 17.22 | 16.38 | 16.86 | +2.74% | 80,477 | 135,820,795 |
| 2024-01-10 | 16.57 | 16.67 | 16.08 | 16.41 | -1.85% | 76,978 | 126,512,838 |
| 2024-01-09 | 17.04 | 17.32 | 16.49 | 16.72 | -1.42% | 100,169 | 168,775,891 |
| 2024-01-08 | 17.1 | 17.35 | 16.83 | 16.96 | -0.82% | 71,800 | 122,360,312 |
| 2024-01-05 | 17.91 | 17.91 | 16.88 | 17.1 | -4.04% | 92,607 | 160,177,310 |
| 2024-01-04 | 18.1 | 18.11 | 17.44 | 17.82 | -0.78% | 81,943 | 145,271,995 |
| 2024-01-03 | 18.3 | 18.74 | 17.6 | 17.96 | -1.54% | 129,490 | 232,932,955 |
| 2024-01-02 | 17.56 | 18.56 | 17.56 | 18.24 | +4.83% | 201,030 | 364,916,204 |
| 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：