股票概览
8.48
-0.82%
-0.07
8.64
开盘价
8.64
最高价
8.4
最低价
28,188
成交量
数据更新至: 2024-05-20
技术指标
8.38
MA5 (5日均线)
8.51
MA10 (10日均线)
8.47
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 | 8.64 | 8.64 | 8.4 | 8.48 | -0.82% | 28,188 | 23,973,639 |
| 2024-05-17 | 8.4 | 8.55 | 8.31 | 8.55 | +1.79% | 29,393 | 24,870,846 |
| 2024-05-16 | 8.22 | 8.47 | 8.17 | 8.4 | +2.19% | 32,204 | 26,965,331 |
| 2024-05-15 | 8.29 | 8.37 | 8.13 | 8.22 | -0.48% | 21,380 | 17,669,940 |
| 2024-05-14 | 8.21 | 8.47 | 8.17 | 8.26 | +0.73% | 32,626 | 26,893,912 |
| 2024-05-13 | 8.51 | 8.51 | 8.17 | 8.2 | -4.43% | 37,614 | 31,152,799 |
| 2024-05-10 | 8.75 | 8.86 | 8.57 | 8.58 | -1.83% | 24,589 | 21,283,594 |
| 2024-05-09 | 8.7 | 8.89 | 8.67 | 8.74 | +0.23% | 24,277 | 21,364,106 |
| 2024-05-08 | 8.96 | 8.96 | 8.71 | 8.72 | -2.9% | 27,218 | 23,960,602 |
| 2024-05-07 | 8.9 | 9.03 | 8.82 | 8.98 | +0.45% | 39,790 | 35,431,124 |
| 2024-05-06 | 9.25 | 9.25 | 8.91 | 8.94 | -1.11% | 45,229 | 40,772,146 |
| 2024-04-30 | 9.07 | 9.15 | 8.86 | 9.04 | +0.22% | 43,426 | 39,034,591 |
| 2024-04-29 | 8.81 | 9.13 | 8.7 | 9.02 | +2.27% | 69,945 | 62,610,156 |
| 2024-04-26 | 8.33 | 8.93 | 8.17 | 8.82 | +5.88% | 75,667 | 65,130,778 |
| 2024-04-25 | 8.32 | 8.48 | 8.28 | 8.33 | -0.6% | 39,951 | 33,494,581 |
| 2024-04-24 | 8.18 | 8.38 | 8.14 | 8.38 | +3.33% | 38,775 | 32,121,496 |
| 2024-04-23 | 7.88 | 8.18 | 7.78 | 8.11 | +4.65% | 49,894 | 40,010,278 |
| 2024-04-22 | 7.7 | 8 | 7.46 | 7.75 | -0.9% | 29,932 | 23,090,794 |
| 2024-04-19 | 7.9 | 8.06 | 7.76 | 7.82 | -2.01% | 34,573 | 27,236,714 |
| 2024-04-18 | 8.29 | 8.33 | 7.87 | 7.98 | -1.24% | 47,266 | 37,958,472 |
| 2024-04-17 | 7.3 | 8.1 | 7.3 | 8.08 | +12.07% | 64,316 | 50,276,588 |
| 2024-04-16 | 8.06 | 8.1 | 7.2 | 7.21 | -11.86% | 70,447 | 52,577,275 |
| 2024-04-15 | 8.64 | 8.79 | 7.99 | 8.18 | -5.98% | 58,348 | 48,267,143 |
| 2024-04-12 | 8.85 | 8.97 | 8.68 | 8.7 | -1.58% | 32,024 | 28,144,197 |
| 2024-04-11 | 8.87 | 9 | 8.8 | 8.84 | -0.34% | 27,852 | 24,794,397 |
| 2024-04-10 | 9.12 | 9.12 | 8.73 | 8.87 | -2.74% | 35,000 | 31,059,919 |
| 2024-04-09 | 9.15 | 9.2 | 8.97 | 9.12 | +0.44% | 34,042 | 30,851,442 |
| 2024-04-08 | 9.36 | 9.4 | 9.08 | 9.08 | -2.68% | 33,528 | 30,757,321 |
| 2024-04-03 | 9.7 | 9.7 | 9.24 | 9.33 | -3.52% | 33,683 | 31,571,174 |
| 2024-04-02 | 9.85 | 9.85 | 9.56 | 9.67 | -1.63% | 30,089 | 29,109,745 |
| 2024-04-01 | 9.66 | 9.9 | 9.66 | 9.83 | +1.87% | 36,274 | 35,506,596 |
| 2024-03-29 | 9.65 | 9.69 | 9.41 | 9.65 | +0.73% | 33,912 | 32,433,065 |
| 2024-03-28 | 9.28 | 9.68 | 9.16 | 9.58 | +4.36% | 57,463 | 54,594,430 |
| 2024-03-27 | 9.75 | 9.79 | 9.15 | 9.18 | -5.85% | 44,969 | 42,534,356 |
| 2024-03-26 | 9.84 | 10.07 | 9.57 | 9.75 | -1.42% | 46,061 | 45,086,098 |
| 2024-03-25 | 10.33 | 10.41 | 9.86 | 9.89 | -3.98% | 55,203 | 56,182,233 |
| 2024-03-22 | 10.4 | 10.49 | 10.15 | 10.3 | -1.53% | 52,549 | 54,063,607 |
| 2024-03-21 | 10.68 | 10.7 | 10.3 | 10.46 | 0% | 56,093 | 58,781,992 |
| 2024-03-20 | 10.22 | 10.5 | 10.19 | 10.46 | +1.95% | 59,313 | 61,539,843 |
| 2024-03-19 | 10.24 | 10.38 | 10.19 | 10.26 | -0.19% | 52,465 | 53,875,763 |
| 2024-03-18 | 10.09 | 10.29 | 10.09 | 10.28 | +2.19% | 53,503 | 54,691,730 |
| 2024-03-15 | 9.87 | 10.06 | 9.8 | 10.06 | +1.41% | 35,396 | 35,283,423 |
| 2024-03-14 | 10 | 10.08 | 9.77 | 9.92 | -1.59% | 37,818 | 37,597,231 |
| 2024-03-13 | 9.98 | 10.21 | 9.96 | 10.08 | +0.8% | 60,772 | 61,256,937 |
| 2024-03-12 | 9.9 | 10.09 | 9.82 | 10 | +1.94% | 58,582 | 58,352,055 |
| 2024-03-11 | 9.69 | 9.82 | 9.49 | 9.81 | +2.08% | 45,393 | 43,937,855 |
| 2024-03-08 | 9.48 | 9.68 | 9.43 | 9.61 | +1.59% | 43,681 | 41,861,784 |
| 2024-03-07 | 9.82 | 9.87 | 9.42 | 9.46 | -3.07% | 63,701 | 61,377,955 |
| 2024-03-06 | 9.61 | 9.93 | 9.55 | 9.76 | +0.41% | 57,123 | 55,887,787 |
| 2024-03-05 | 9.88 | 9.97 | 9.67 | 9.72 | -3.38% | 91,396 | 89,664,516 |
| 2024-03-04 | 10.29 | 10.38 | 9.83 | 10.06 | -3.55% | 112,602 | 112,994,820 |
| 2024-03-01 | 10.15 | 10.6 | 9.81 | 10.43 | +2.05% | 174,862 | 178,482,146 |
| 2024-02-29 | 9.48 | 10.34 | 9.34 | 10.22 | +6.57% | 162,509 | 159,949,992 |
| 2024-02-28 | 9.98 | 11.32 | 9.5 | 9.59 | -3.13% | 202,141 | 208,292,287 |
| 2024-02-27 | 9.37 | 9.9 | 9.33 | 9.9 | +4.87% | 62,914 | 60,733,157 |
| 2024-02-26 | 9.41 | 9.68 | 9.15 | 9.44 | +0.64% | 70,530 | 66,545,710 |
| 2024-02-23 | 9.12 | 9.4 | 8.96 | 9.38 | +4.57% | 76,099 | 70,170,174 |
| 2024-02-22 | 8.61 | 9 | 8.61 | 8.97 | +3.1% | 76,453 | 68,051,414 |
| 2024-02-21 | 8.27 | 9.29 | 8.24 | 8.7 | +2.96% | 113,528 | 100,134,793 |
| 2024-02-20 | 8.21 | 8.56 | 8.02 | 8.45 | +3.05% | 63,135 | 52,649,134 |
| 2024-02-19 | 7.88 | 8.42 | 7.88 | 8.2 | +7.33% | 80,341 | 65,643,521 |
| 2024-02-08 | 7.01 | 7.66 | 6.9 | 7.64 | +9.93% | 78,391 | 57,623,917 |
| 2024-02-07 | 7.35 | 7.45 | 6.85 | 6.95 | -5.18% | 78,234 | 55,878,115 |
| 2024-02-06 | 6.9 | 7.61 | 6.52 | 7.33 | +1.52% | 80,486 | 56,771,396 |
| 2024-02-05 | 8.27 | 8.45 | 7.1 | 7.22 | -13.84% | 89,193 | 66,760,492 |
| 2024-02-02 | 8.84 | 9.1 | 7.97 | 8.38 | -5.52% | 52,749 | 44,925,626 |
| 2024-02-01 | 8.94 | 9.13 | 8.67 | 8.87 | -2.21% | 37,664 | 33,511,640 |
| 2024-01-31 | 9.81 | 9.81 | 9 | 9.07 | -7.54% | 46,863 | 43,711,672 |
| 2024-01-30 | 10.02 | 10.16 | 9.79 | 9.81 | -2.1% | 31,471 | 31,259,284 |
| 2024-01-29 | 10.44 | 10.62 | 10 | 10.02 | -4.75% | 52,059 | 52,998,914 |
| 2024-01-26 | 10.45 | 10.86 | 10.38 | 10.52 | +0.29% | 72,864 | 77,328,491 |
| 2024-01-25 | 10.32 | 10.53 | 10.19 | 10.49 | +0.38% | 65,315 | 67,811,299 |
| 2024-01-24 | 10.01 | 10.47 | 9.79 | 10.45 | +4.5% | 64,895 | 65,808,502 |
| 2024-01-23 | 9.81 | 10.41 | 9.7 | 10 | +1.32% | 50,419 | 50,281,790 |
| 2024-01-22 | 10.51 | 10.62 | 9.74 | 9.87 | -6.71% | 40,463 | 41,273,036 |
| 2024-01-19 | 10.78 | 10.8 | 10.58 | 10.58 | -2.13% | 25,459 | 27,170,935 |
| 2024-01-18 | 10.69 | 10.88 | 10.5 | 10.81 | -0.18% | 41,048 | 43,748,922 |
| 2024-01-17 | 11.47 | 11.47 | 10.81 | 10.83 | -2.78% | 46,024 | 50,928,147 |
| 2024-01-16 | 11.11 | 11.24 | 10.81 | 11.14 | +0.36% | 50,510 | 55,605,362 |
| 2024-01-15 | 11.05 | 11.17 | 10.98 | 11.1 | -0.09% | 16,760 | 18,565,296 |
| 2024-01-12 | 11.28 | 11.33 | 11.09 | 11.11 | -1.59% | 18,084 | 20,248,873 |
| 2024-01-11 | 11.05 | 11.34 | 10.93 | 11.29 | +2.92% | 32,351 | 36,279,585 |
| 2024-01-10 | 11.17 | 11.17 | 10.93 | 10.97 | -1.53% | 21,328 | 23,518,303 |
| 2024-01-09 | 11.38 | 11.4 | 11.08 | 11.14 | -1.24% | 30,355 | 34,146,089 |
| 2024-01-08 | 11.54 | 11.54 | 11.28 | 11.28 | -2.17% | 21,909 | 24,963,229 |
| 2024-01-05 | 11.75 | 11.82 | 11.47 | 11.53 | -1.71% | 27,505 | 32,061,269 |
| 2024-01-04 | 11.75 | 11.82 | 11.61 | 11.73 | -0.09% | 19,125 | 22,412,294 |
| 2024-01-03 | 11.74 | 11.87 | 11.62 | 11.74 | -0.51% | 24,048 | 28,229,924 |
| 2024-01-02 | 11.78 | 11.87 | 11.72 | 11.8 | 0% | 25,759 | 30,390,172 |
| 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：