股票概览
8.51
-0.7%
-0.06
8.55
开盘价
8.67
最高价
8.49
最低价
328,388
成交量
数据更新至: 2024-05-20
技术指标
8.56
MA5 (5日均线)
8.64
MA10 (10日均线)
8.61
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 | 8.55 | 8.67 | 8.49 | 8.51 | -0.7% | 328,388 | 281,513,534 |
| 2024-05-17 | 8.46 | 8.57 | 8.4 | 8.57 | +1.42% | 253,021 | 214,897,087 |
| 2024-05-16 | 8.48 | 8.54 | 8.41 | 8.45 | -0.59% | 267,148 | 226,640,316 |
| 2024-05-15 | 8.83 | 8.86 | 8.47 | 8.5 | -2.86% | 459,418 | 394,994,819 |
| 2024-05-14 | 8.72 | 8.77 | 8.64 | 8.75 | -0.11% | 268,097 | 233,304,962 |
| 2024-05-13 | 8.71 | 8.81 | 8.62 | 8.76 | 0% | 265,652 | 231,769,569 |
| 2024-05-10 | 8.74 | 8.77 | 8.65 | 8.76 | +0.69% | 245,233 | 213,789,978 |
| 2024-05-09 | 8.65 | 8.76 | 8.61 | 8.7 | +0.58% | 220,946 | 192,176,799 |
| 2024-05-08 | 8.79 | 8.8 | 8.62 | 8.65 | -1.59% | 205,028 | 177,996,493 |
| 2024-05-07 | 8.79 | 8.84 | 8.73 | 8.79 | -0.45% | 224,194 | 197,010,683 |
| 2024-05-06 | 8.86 | 8.98 | 8.79 | 8.83 | +0.8% | 357,942 | 318,014,740 |
| 2024-04-30 | 8.9 | 8.9 | 8.7 | 8.76 | -1.35% | 332,192 | 291,587,135 |
| 2024-04-29 | 8.78 | 8.98 | 8.77 | 8.88 | +1.25% | 612,341 | 543,606,141 |
| 2024-04-26 | 8.44 | 8.79 | 8.34 | 8.77 | +6.82% | 819,422 | 701,685,069 |
| 2024-04-25 | 8.35 | 8.36 | 8.11 | 8.21 | -2.49% | 391,650 | 321,350,463 |
| 2024-04-24 | 8.45 | 8.45 | 8.35 | 8.42 | 0% | 153,494 | 128,804,861 |
| 2024-04-23 | 8.42 | 8.49 | 8.4 | 8.42 | 0% | 140,398 | 118,460,451 |
| 2024-04-22 | 8.45 | 8.55 | 8.4 | 8.42 | -0.36% | 169,090 | 143,127,381 |
| 2024-04-19 | 8.52 | 8.59 | 8.42 | 8.45 | -1.05% | 197,916 | 168,228,278 |
| 2024-04-18 | 8.45 | 8.64 | 8.4 | 8.54 | +1.07% | 283,669 | 242,310,839 |
| 2024-04-17 | 8.27 | 8.45 | 8.24 | 8.45 | +2.05% | 240,777 | 201,431,250 |
| 2024-04-16 | 8.4 | 8.51 | 8.24 | 8.28 | -1.9% | 299,576 | 251,455,977 |
| 2024-04-15 | 8.27 | 8.53 | 8.19 | 8.44 | +2.3% | 254,205 | 213,294,602 |
| 2024-04-12 | 8.4 | 8.44 | 8.24 | 8.25 | -1.79% | 178,320 | 148,501,299 |
| 2024-04-11 | 8.35 | 8.47 | 8.32 | 8.4 | +0.24% | 131,206 | 110,411,139 |
| 2024-04-10 | 8.48 | 8.51 | 8.32 | 8.38 | -1.53% | 178,166 | 149,908,360 |
| 2024-04-09 | 8.5 | 8.55 | 8.47 | 8.51 | +0.47% | 125,306 | 106,596,149 |
| 2024-04-08 | 8.57 | 8.61 | 8.46 | 8.47 | -1.63% | 204,550 | 174,257,687 |
| 2024-04-03 | 8.62 | 8.66 | 8.58 | 8.61 | -0.12% | 140,075 | 120,711,978 |
| 2024-04-02 | 8.68 | 8.71 | 8.6 | 8.62 | -0.58% | 175,101 | 151,468,903 |
| 2024-04-01 | 8.61 | 8.68 | 8.59 | 8.67 | +1.88% | 228,958 | 197,707,326 |
| 2024-03-29 | 8.43 | 8.51 | 8.39 | 8.51 | +0.83% | 202,592 | 171,170,065 |
| 2024-03-28 | 8.44 | 8.55 | 8.42 | 8.44 | 0% | 210,993 | 178,817,286 |
| 2024-03-27 | 8.55 | 8.59 | 8.42 | 8.44 | -1.63% | 197,015 | 167,674,094 |
| 2024-03-26 | 8.55 | 8.62 | 8.52 | 8.58 | +0.12% | 186,687 | 159,887,746 |
| 2024-03-25 | 8.77 | 8.77 | 8.55 | 8.57 | -2.94% | 325,558 | 282,027,227 |
| 2024-03-22 | 9 | 9.03 | 8.82 | 8.83 | -2.21% | 378,236 | 336,848,704 |
| 2024-03-21 | 9.07 | 9.22 | 9 | 9.03 | +0.78% | 450,720 | 410,343,010 |
| 2024-03-20 | 8.95 | 9 | 8.88 | 8.96 | +0.11% | 237,417 | 212,251,728 |
| 2024-03-19 | 9.08 | 9.08 | 8.95 | 8.95 | -1.86% | 275,828 | 248,421,567 |
| 2024-03-18 | 8.95 | 9.18 | 8.95 | 9.12 | +2.13% | 437,628 | 397,350,922 |
| 2024-03-15 | 8.84 | 8.96 | 8.79 | 8.93 | +0.9% | 285,354 | 253,182,778 |
| 2024-03-14 | 8.91 | 8.99 | 8.8 | 8.85 | -1.23% | 299,286 | 265,928,915 |
| 2024-03-13 | 9.05 | 9.06 | 8.96 | 8.96 | -0.78% | 262,038 | 236,008,542 |
| 2024-03-12 | 9.03 | 9.11 | 8.94 | 9.03 | +0.22% | 346,288 | 312,455,366 |
| 2024-03-11 | 8.91 | 9.01 | 8.88 | 9.01 | +1.46% | 286,962 | 256,482,398 |
| 2024-03-08 | 8.87 | 8.93 | 8.82 | 8.88 | -0.22% | 268,467 | 238,039,430 |
| 2024-03-07 | 8.93 | 9.04 | 8.84 | 8.9 | -0.67% | 414,692 | 370,857,454 |
| 2024-03-06 | 9.01 | 9.11 | 8.83 | 8.96 | -1.32% | 551,393 | 494,267,665 |
| 2024-03-05 | 9.09 | 9.33 | 9.04 | 9.08 | +0.44% | 703,201 | 645,474,563 |
| 2024-03-04 | 9.18 | 9.18 | 9.02 | 9.04 | -1.42% | 276,946 | 251,018,473 |
| 2024-03-01 | 9.1 | 9.21 | 9.03 | 9.17 | +0.77% | 352,604 | 321,722,405 |
| 2024-02-29 | 8.86 | 9.1 | 8.82 | 9.1 | +2.48% | 397,481 | 357,352,425 |
| 2024-02-28 | 9.06 | 9.29 | 8.88 | 8.88 | -1.55% | 590,764 | 538,909,502 |
| 2024-02-27 | 8.83 | 9.02 | 8.81 | 9.02 | +1.92% | 339,432 | 302,878,648 |
| 2024-02-26 | 8.92 | 8.95 | 8.84 | 8.85 | -0.78% | 294,826 | 261,970,846 |
| 2024-02-23 | 8.94 | 8.96 | 8.84 | 8.92 | +0.34% | 310,531 | 276,191,308 |
| 2024-02-22 | 8.76 | 8.94 | 8.71 | 8.89 | +0.91% | 295,913 | 261,723,902 |
| 2024-02-21 | 8.74 | 9.04 | 8.68 | 8.81 | +0.23% | 454,720 | 403,349,079 |
| 2024-02-20 | 8.78 | 8.87 | 8.65 | 8.79 | +0.46% | 375,203 | 328,817,428 |
| 2024-02-19 | 8.93 | 8.93 | 8.65 | 8.75 | -2.02% | 408,276 | 356,810,866 |
| 2024-02-08 | 8.9 | 9.33 | 8.89 | 8.93 | +0.45% | 706,007 | 643,651,347 |
| 2024-02-07 | 8.53 | 8.91 | 8.46 | 8.89 | +4.47% | 630,945 | 555,966,785 |
| 2024-02-06 | 7.75 | 8.54 | 7.75 | 8.51 | +7.86% | 448,357 | 369,527,132 |
| 2024-02-05 | 7.97 | 8.1 | 7.58 | 7.89 | -1.99% | 413,300 | 325,435,163 |
| 2024-02-02 | 8.33 | 8.42 | 7.83 | 8.05 | -3.01% | 382,174 | 310,239,881 |
| 2024-02-01 | 8.33 | 8.53 | 8.21 | 8.3 | -0.84% | 242,357 | 202,972,800 |
| 2024-01-31 | 8.45 | 8.58 | 8.31 | 8.37 | -1.3% | 276,654 | 233,490,951 |
| 2024-01-30 | 8.52 | 8.77 | 8.48 | 8.48 | -0.93% | 276,080 | 237,414,428 |
| 2024-01-29 | 8.72 | 8.77 | 8.55 | 8.56 | -1.95% | 232,445 | 200,849,312 |
| 2024-01-26 | 8.65 | 8.82 | 8.62 | 8.73 | +0.34% | 316,485 | 276,099,329 |
| 2024-01-25 | 8.55 | 8.79 | 8.52 | 8.7 | +1.16% | 395,375 | 342,674,369 |
| 2024-01-24 | 8.33 | 8.68 | 8.14 | 8.6 | +4.12% | 419,879 | 352,675,097 |
| 2024-01-23 | 8.1 | 8.34 | 8.03 | 8.26 | +2.1% | 241,367 | 198,106,506 |
| 2024-01-22 | 8.38 | 8.42 | 8.04 | 8.09 | -3.58% | 257,863 | 212,434,088 |
| 2024-01-19 | 8.45 | 8.48 | 8.37 | 8.39 | -1.29% | 157,361 | 132,386,980 |
| 2024-01-18 | 8.43 | 8.53 | 8.24 | 8.5 | +0.59% | 307,010 | 257,010,024 |
| 2024-01-17 | 8.59 | 8.62 | 8.45 | 8.45 | -1.97% | 162,298 | 138,625,267 |
| 2024-01-16 | 8.52 | 8.65 | 8.48 | 8.62 | +0.94% | 163,856 | 140,312,852 |
| 2024-01-15 | 8.55 | 8.65 | 8.47 | 8.54 | -0.23% | 122,147 | 104,469,681 |
| 2024-01-12 | 8.62 | 8.7 | 8.56 | 8.56 | -1.15% | 130,578 | 112,666,420 |
| 2024-01-11 | 8.51 | 8.7 | 8.51 | 8.66 | +1.64% | 160,612 | 138,412,744 |
| 2024-01-10 | 8.53 | 8.64 | 8.46 | 8.52 | -0.47% | 136,992 | 117,108,367 |
| 2024-01-09 | 8.65 | 8.69 | 8.51 | 8.56 | -1.04% | 229,530 | 197,589,296 |
| 2024-01-08 | 8.82 | 8.83 | 8.65 | 8.65 | -2.15% | 200,758 | 175,122,778 |
| 2024-01-05 | 8.89 | 8.99 | 8.81 | 8.84 | -0.67% | 173,113 | 154,087,974 |
| 2024-01-04 | 9 | 9.01 | 8.85 | 8.9 | -1.11% | 159,378 | 141,990,586 |
| 2024-01-03 | 8.96 | 9.06 | 8.96 | 9 | 0% | 124,744 | 112,377,007 |
| 2024-01-02 | 9.09 | 9.09 | 9 | 9 | -0.88% | 140,477 | 127,013,077 |
| 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：