股票概览
8.46
-1.17%
-0.1
8.64
开盘价
8.75
最高价
8.41
最低价
42,743
成交量
数据更新至: 2024-05-20
技术指标
8.29
MA5 (5日均线)
8.35
MA10 (10日均线)
8.27
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 | 8.75 | 8.41 | 8.46 | -1.17% | 42,743 | 36,541,229 |
| 2024-05-17 | 8.4 | 8.6 | 8.23 | 8.56 | +2.51% | 45,287 | 38,494,612 |
| 2024-05-16 | 8.1 | 8.46 | 8.1 | 8.35 | +3.99% | 46,780 | 38,900,654 |
| 2024-05-15 | 8.06 | 8.26 | 7.9 | 8.03 | -0.37% | 32,770 | 26,608,922 |
| 2024-05-14 | 7.88 | 8.23 | 7.88 | 8.06 | +2.28% | 40,601 | 32,640,603 |
| 2024-05-13 | 8.34 | 8.34 | 7.85 | 7.88 | -5.97% | 49,937 | 39,740,374 |
| 2024-05-10 | 8.58 | 8.72 | 8.34 | 8.38 | -2.1% | 36,468 | 30,767,141 |
| 2024-05-09 | 8.48 | 8.66 | 8.45 | 8.56 | +0.94% | 34,172 | 29,309,508 |
| 2024-05-08 | 8.68 | 8.72 | 8.45 | 8.48 | -3.2% | 40,668 | 34,765,099 |
| 2024-05-07 | 8.62 | 8.88 | 8.61 | 8.76 | +1.15% | 39,767 | 34,838,528 |
| 2024-05-06 | 8.82 | 8.97 | 8.57 | 8.66 | -0.46% | 53,359 | 46,378,457 |
| 2024-04-30 | 8.83 | 9.04 | 8.55 | 8.7 | -1.47% | 40,997 | 35,808,407 |
| 2024-04-29 | 8.59 | 8.93 | 8.58 | 8.83 | +3.03% | 62,536 | 55,080,408 |
| 2024-04-26 | 8.21 | 8.7 | 8.09 | 8.57 | +3.38% | 72,794 | 61,765,586 |
| 2024-04-25 | 8.02 | 8.36 | 7.84 | 8.29 | +1.72% | 77,107 | 62,550,173 |
| 2024-04-24 | 7.95 | 8.44 | 7.83 | 8.15 | +4.35% | 79,255 | 64,759,793 |
| 2024-04-23 | 7.41 | 7.91 | 7.4 | 7.81 | +5.54% | 68,897 | 53,395,773 |
| 2024-04-22 | 7.64 | 7.66 | 7.14 | 7.4 | -3.14% | 61,008 | 45,188,282 |
| 2024-04-19 | 7.76 | 7.88 | 7.55 | 7.64 | -1.93% | 46,956 | 36,012,713 |
| 2024-04-18 | 8.25 | 8.36 | 7.66 | 7.79 | -2.38% | 63,324 | 49,927,238 |
| 2024-04-17 | 7.1 | 7.99 | 7.1 | 7.98 | +13.35% | 74,599 | 57,984,250 |
| 2024-04-16 | 7.97 | 7.97 | 6.89 | 7.04 | -12.66% | 106,594 | 76,954,966 |
| 2024-04-15 | 8.79 | 8.94 | 7.87 | 8.06 | -9.94% | 92,159 | 76,148,279 |
| 2024-04-12 | 8.98 | 9.16 | 8.91 | 8.95 | +0.45% | 44,502 | 40,169,565 |
| 2024-04-11 | 8.66 | 9.12 | 8.66 | 8.91 | +0.22% | 44,481 | 39,952,304 |
| 2024-04-10 | 9.11 | 9.2 | 8.71 | 8.89 | -3.37% | 51,526 | 45,858,994 |
| 2024-04-09 | 9.02 | 9.28 | 8.98 | 9.2 | +1.66% | 44,293 | 40,403,308 |
| 2024-04-08 | 9.6 | 9.6 | 9.02 | 9.05 | -5.93% | 65,166 | 60,359,991 |
| 2024-04-03 | 10.08 | 10.14 | 9.52 | 9.62 | -4.56% | 73,881 | 71,417,665 |
| 2024-04-02 | 10.39 | 10.44 | 10.01 | 10.08 | -2.8% | 50,696 | 51,429,253 |
| 2024-04-01 | 10.3 | 10.45 | 10.18 | 10.37 | +1.47% | 61,215 | 63,212,621 |
| 2024-03-29 | 10.15 | 10.22 | 9.9 | 10.22 | +0.89% | 60,290 | 60,924,777 |
| 2024-03-28 | 9.59 | 10.23 | 9.59 | 10.13 | +5.19% | 85,453 | 85,561,557 |
| 2024-03-27 | 10.34 | 10.34 | 9.59 | 9.63 | -6.87% | 91,376 | 89,974,369 |
| 2024-03-26 | 10.38 | 10.65 | 10.1 | 10.34 | -1.8% | 83,778 | 86,503,857 |
| 2024-03-25 | 10.75 | 11.05 | 10.51 | 10.53 | -1.4% | 129,932 | 140,331,460 |
| 2024-03-22 | 10.7 | 10.91 | 10.29 | 10.68 | -0.47% | 106,634 | 112,991,485 |
| 2024-03-21 | 10.65 | 10.9 | 10.45 | 10.73 | +0.19% | 114,768 | 122,455,838 |
| 2024-03-20 | 10.28 | 10.8 | 10.25 | 10.71 | +3.78% | 126,804 | 134,427,138 |
| 2024-03-19 | 10.18 | 10.44 | 10.13 | 10.32 | +0.19% | 101,694 | 105,129,357 |
| 2024-03-18 | 9.93 | 10.57 | 9.93 | 10.3 | +3.41% | 139,353 | 142,280,386 |
| 2024-03-15 | 9.79 | 10.13 | 9.56 | 9.96 | +1.12% | 103,205 | 101,690,434 |
| 2024-03-14 | 9.85 | 10.19 | 9.6 | 9.85 | -0.51% | 113,543 | 111,660,099 |
| 2024-03-13 | 9.79 | 10.34 | 9.72 | 9.9 | +0.51% | 122,853 | 122,649,008 |
| 2024-03-12 | 9.55 | 9.91 | 9.4 | 9.85 | +3.03% | 122,390 | 118,865,969 |
| 2024-03-11 | 9.39 | 9.57 | 9.22 | 9.56 | +1.38% | 81,857 | 77,192,620 |
| 2024-03-08 | 9.03 | 9.45 | 9.03 | 9.43 | +4.43% | 84,225 | 78,101,142 |
| 2024-03-07 | 9.29 | 9.43 | 8.95 | 9.03 | -2.69% | 74,544 | 68,523,177 |
| 2024-03-06 | 9.13 | 9.44 | 9.08 | 9.28 | +0.76% | 80,025 | 74,521,278 |
| 2024-03-05 | 9.43 | 9.48 | 9.13 | 9.21 | -3.05% | 78,282 | 72,605,696 |
| 2024-03-04 | 9.58 | 9.66 | 9.12 | 9.5 | -1.66% | 117,551 | 110,754,015 |
| 2024-03-01 | 9 | 9.96 | 9 | 9.66 | +7.33% | 161,242 | 152,705,371 |
| 2024-02-29 | 8.31 | 9.07 | 8.3 | 9 | +6.64% | 112,660 | 100,228,136 |
| 2024-02-28 | 9.65 | 9.95 | 8.39 | 8.44 | -13.26% | 166,518 | 153,878,388 |
| 2024-02-27 | 9.1 | 9.77 | 9.01 | 9.73 | +6.11% | 99,833 | 94,428,946 |
| 2024-02-26 | 9.08 | 9.46 | 8.88 | 9.17 | +0.33% | 117,195 | 107,544,371 |
| 2024-02-23 | 8.82 | 9.14 | 8.66 | 9.14 | +4.82% | 110,821 | 98,636,615 |
| 2024-02-22 | 8.2 | 8.74 | 8.2 | 8.72 | +7.13% | 101,521 | 86,906,987 |
| 2024-02-21 | 7.8 | 8.43 | 7.74 | 8.14 | +2.39% | 82,441 | 67,335,385 |
| 2024-02-20 | 7.7 | 8.22 | 7.54 | 7.95 | +2.85% | 102,790 | 82,010,839 |
| 2024-02-19 | 7.19 | 7.84 | 7.19 | 7.73 | +11.22% | 114,423 | 87,062,041 |
| 2024-02-08 | 6.25 | 7.03 | 6.01 | 6.95 | +13.93% | 104,898 | 68,469,761 |
| 2024-02-07 | 6.8 | 6.88 | 5.97 | 6.1 | -11.47% | 121,044 | 77,062,602 |
| 2024-02-06 | 6.55 | 7.23 | 5.96 | 6.89 | -0.58% | 113,991 | 74,361,514 |
| 2024-02-05 | 7.72 | 8.22 | 6.81 | 6.93 | -16.61% | 112,671 | 81,241,355 |
| 2024-02-02 | 8.75 | 9.05 | 7.98 | 8.31 | -5.25% | 65,511 | 55,611,213 |
| 2024-02-01 | 8.9 | 8.98 | 8.46 | 8.77 | -1.46% | 52,569 | 45,888,008 |
| 2024-01-31 | 9.69 | 9.69 | 8.88 | 8.9 | -7.87% | 60,692 | 55,878,876 |
| 2024-01-30 | 10.13 | 10.16 | 9.66 | 9.66 | -4.17% | 47,342 | 46,733,327 |
| 2024-01-29 | 10.67 | 10.78 | 10.03 | 10.08 | -4.91% | 46,626 | 47,951,854 |
| 2024-01-26 | 10.61 | 10.91 | 10.59 | 10.6 | -0.28% | 47,899 | 51,453,795 |
| 2024-01-25 | 10.28 | 10.68 | 10.16 | 10.63 | +3.4% | 49,388 | 51,698,336 |
| 2024-01-24 | 10.1 | 10.31 | 9.85 | 10.28 | +2.8% | 58,411 | 59,200,662 |
| 2024-01-23 | 10.1 | 10.32 | 9.91 | 10 | -1.67% | 56,996 | 57,195,894 |
| 2024-01-22 | 10.99 | 11.07 | 10.1 | 10.17 | -7.21% | 58,321 | 61,543,972 |
| 2024-01-19 | 11.36 | 11.4 | 10.96 | 10.96 | -2.92% | 38,035 | 42,264,375 |
| 2024-01-18 | 11.28 | 11.33 | 10.93 | 11.29 | +0.44% | 53,444 | 59,475,687 |
| 2024-01-17 | 11.42 | 11.52 | 11.24 | 11.24 | -1.32% | 33,740 | 38,307,176 |
| 2024-01-16 | 11.54 | 11.54 | 11.14 | 11.39 | -1.3% | 52,860 | 59,708,372 |
| 2024-01-15 | 11.61 | 11.68 | 11.45 | 11.54 | -1.11% | 34,853 | 40,263,681 |
| 2024-01-12 | 11.98 | 12.04 | 11.67 | 11.67 | -2.91% | 33,831 | 39,948,432 |
| 2024-01-11 | 11.5 | 12.02 | 11.5 | 12.02 | +3.89% | 49,506 | 58,687,757 |
| 2024-01-10 | 12.05 | 12.05 | 11.44 | 11.57 | -2.77% | 44,287 | 51,537,537 |
| 2024-01-09 | 11.8 | 12.18 | 11.8 | 11.9 | +0.76% | 39,319 | 47,077,296 |
| 2024-01-08 | 12.1 | 12.1 | 11.74 | 11.81 | -2.48% | 43,012 | 51,214,750 |
| 2024-01-05 | 12.54 | 12.57 | 12.02 | 12.11 | -2.96% | 55,881 | 68,198,564 |
| 2024-01-04 | 12.51 | 12.62 | 12.33 | 12.48 | -0.24% | 36,282 | 45,273,778 |
| 2024-01-03 | 12.51 | 12.61 | 12.28 | 12.51 | -0.64% | 45,246 | 56,309,596 |
| 2024-01-02 | 12.62 | 12.7 | 12.46 | 12.59 | -0.16% | 45,070 | 56,727,347 |
| 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：