股票概览
8.5
+1.19%
+0.1
8.4
开盘价
8.56
最高价
8.35
最低价
99,338
成交量
数据更新至: 2024-05-20
技术指标
8.31
MA5 (5日均线)
8.36
MA10 (10日均线)
8.16
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 | 8.4 | 8.56 | 8.35 | 8.5 | +1.19% | 99,338 | 84,171,002 |
| 2024-05-17 | 8.33 | 8.56 | 8.23 | 8.4 | +1.45% | 103,371 | 86,764,698 |
| 2024-05-16 | 8.15 | 8.42 | 8.14 | 8.28 | +1.85% | 72,462 | 59,996,470 |
| 2024-05-15 | 8.25 | 8.33 | 8.12 | 8.13 | -1.45% | 50,488 | 41,515,851 |
| 2024-05-14 | 8.2 | 8.35 | 8.18 | 8.25 | +0.61% | 55,123 | 45,334,764 |
| 2024-05-13 | 8.47 | 8.47 | 8.15 | 8.2 | -3.64% | 111,676 | 92,565,176 |
| 2024-05-10 | 8.52 | 8.6 | 8.42 | 8.51 | +0.35% | 63,831 | 54,235,375 |
| 2024-05-09 | 8.36 | 8.63 | 8.32 | 8.48 | +1.31% | 75,978 | 64,620,572 |
| 2024-05-08 | 8.49 | 8.49 | 8.27 | 8.37 | -1.53% | 80,200 | 67,130,036 |
| 2024-05-07 | 8.38 | 8.59 | 8.3 | 8.5 | +1.43% | 97,641 | 82,445,585 |
| 2024-05-06 | 8.31 | 8.5 | 8.23 | 8.38 | +1.33% | 94,411 | 79,197,518 |
| 2024-04-30 | 8.23 | 8.31 | 8.18 | 8.27 | +0.24% | 83,100 | 68,640,579 |
| 2024-04-29 | 8 | 8.36 | 8 | 8.25 | +3.51% | 140,155 | 115,301,774 |
| 2024-04-26 | 7.93 | 8.05 | 7.91 | 7.97 | -0.5% | 97,259 | 77,449,888 |
| 2024-04-25 | 7.93 | 8.06 | 7.83 | 8.01 | +0.5% | 108,953 | 86,896,465 |
| 2024-04-24 | 8.04 | 8.13 | 7.75 | 7.97 | 0% | 138,048 | 109,447,357 |
| 2024-04-23 | 8.06 | 8.38 | 7.83 | 7.97 | -0.25% | 267,739 | 215,869,441 |
| 2024-04-22 | 7.29 | 7.99 | 7.29 | 7.99 | +10.06% | 214,283 | 166,678,024 |
| 2024-04-19 | 7.47 | 7.56 | 7.15 | 7.26 | -3.71% | 149,929 | 109,414,731 |
| 2024-04-18 | 7.77 | 7.88 | 7.41 | 7.54 | -3.08% | 144,695 | 109,936,703 |
| 2024-04-17 | 7.1 | 7.79 | 7.06 | 7.78 | +8.21% | 200,507 | 150,367,085 |
| 2024-04-16 | 7.8 | 7.85 | 7.19 | 7.19 | -10.01% | 287,627 | 213,966,472 |
| 2024-04-15 | 8.83 | 8.83 | 7.99 | 7.99 | -10.02% | 283,631 | 232,262,133 |
| 2024-04-12 | 8.91 | 8.97 | 8.69 | 8.88 | -0.78% | 113,897 | 100,589,583 |
| 2024-04-11 | 8.9 | 9.12 | 8.83 | 8.95 | -0.89% | 97,486 | 87,306,951 |
| 2024-04-10 | 9.32 | 9.45 | 9.02 | 9.03 | -3.01% | 162,258 | 149,809,644 |
| 2024-04-09 | 9.18 | 9.36 | 9.07 | 9.31 | +1.09% | 153,392 | 142,006,596 |
| 2024-04-08 | 9.2 | 9.39 | 9.09 | 9.21 | +0.33% | 172,576 | 159,643,645 |
| 2024-04-03 | 8.93 | 9.2 | 8.83 | 9.18 | +2.34% | 143,872 | 130,141,998 |
| 2024-04-02 | 9.12 | 9.13 | 8.92 | 8.97 | -1.97% | 124,228 | 111,859,093 |
| 2024-04-01 | 9.08 | 9.3 | 9.08 | 9.15 | +0.22% | 145,532 | 133,531,363 |
| 2024-03-29 | 9.08 | 9.35 | 9.06 | 9.13 | -0.22% | 150,930 | 138,584,798 |
| 2024-03-28 | 9.07 | 9.28 | 9.01 | 9.15 | -0.87% | 171,338 | 156,755,802 |
| 2024-03-27 | 8.73 | 9.59 | 8.73 | 9.23 | +5.01% | 296,093 | 269,002,641 |
| 2024-03-26 | 8.85 | 8.93 | 8.63 | 8.79 | -0.68% | 108,355 | 95,212,463 |
| 2024-03-25 | 9.02 | 9.15 | 8.82 | 8.85 | -2.75% | 130,744 | 117,619,921 |
| 2024-03-22 | 9.31 | 9.35 | 9.04 | 9.1 | -2.67% | 153,948 | 140,861,631 |
| 2024-03-21 | 9.36 | 9.59 | 9.25 | 9.35 | +0.86% | 192,491 | 181,465,050 |
| 2024-03-20 | 9.18 | 9.31 | 9.04 | 9.27 | +0.32% | 174,255 | 159,966,348 |
| 2024-03-19 | 9.22 | 9.45 | 9.21 | 9.24 | -0.65% | 192,357 | 179,031,896 |
| 2024-03-18 | 9.06 | 9.44 | 8.98 | 9.3 | +1.97% | 306,101 | 283,647,947 |
| 2024-03-15 | 8.85 | 9.48 | 8.77 | 9.12 | +3.75% | 346,263 | 316,376,487 |
| 2024-03-14 | 8.71 | 9.2 | 8.69 | 8.79 | +1.15% | 248,538 | 221,577,018 |
| 2024-03-13 | 8.85 | 8.87 | 8.66 | 8.69 | -2.8% | 179,769 | 156,873,984 |
| 2024-03-12 | 8.75 | 8.94 | 8.66 | 8.94 | +1.71% | 263,813 | 232,497,695 |
| 2024-03-11 | 8.87 | 8.99 | 8.64 | 8.79 | +1.85% | 257,413 | 226,572,257 |
| 2024-03-08 | 9.11 | 9.11 | 8.5 | 8.63 | -3.36% | 428,106 | 372,709,833 |
| 2024-03-07 | 8.14 | 8.93 | 8.13 | 8.93 | +9.98% | 368,703 | 322,194,049 |
| 2024-03-06 | 8.1 | 8.28 | 8.04 | 8.12 | -0.73% | 125,617 | 102,190,411 |
| 2024-03-05 | 8.54 | 8.56 | 8.16 | 8.18 | -5.21% | 218,031 | 180,849,959 |
| 2024-03-04 | 8.63 | 8.8 | 8.4 | 8.63 | +1.05% | 126,538 | 108,815,425 |
| 2024-03-01 | 8.61 | 8.7 | 8.45 | 8.54 | -1.04% | 117,529 | 100,727,345 |
| 2024-02-29 | 8.31 | 8.74 | 8.25 | 8.63 | +2.25% | 123,367 | 105,801,916 |
| 2024-02-28 | 8.72 | 9.05 | 8.3 | 8.44 | -3.1% | 229,887 | 201,955,520 |
| 2024-02-27 | 8.63 | 8.73 | 8.5 | 8.71 | +0.93% | 126,511 | 109,262,744 |
| 2024-02-26 | 8.6 | 8.8 | 8.56 | 8.63 | 0% | 102,332 | 88,671,497 |
| 2024-02-23 | 8.5 | 8.68 | 8.44 | 8.63 | +0.94% | 130,786 | 111,844,859 |
| 2024-02-22 | 8.23 | 8.66 | 8.23 | 8.55 | +2.52% | 133,160 | 113,095,471 |
| 2024-02-21 | 8.38 | 8.55 | 8.28 | 8.34 | -0.71% | 225,049 | 189,365,507 |
| 2024-02-20 | 7.59 | 8.4 | 7.43 | 8.4 | +9.95% | 219,758 | 174,915,046 |
| 2024-02-19 | 7.36 | 7.77 | 7.36 | 7.64 | +3.8% | 158,102 | 120,304,586 |
| 2024-02-08 | 6.88 | 7.37 | 6.71 | 7.36 | +8.71% | 202,068 | 142,612,790 |
| 2024-02-07 | 7.29 | 7.34 | 6.63 | 6.77 | -5.71% | 255,446 | 179,222,690 |
| 2024-02-06 | 6.91 | 7.42 | 6.48 | 7.18 | +3.31% | 263,405 | 182,805,270 |
| 2024-02-05 | 7.44 | 7.5 | 6.84 | 6.95 | -8.31% | 279,142 | 197,531,016 |
| 2024-02-02 | 8.05 | 8.3 | 7.43 | 7.58 | -8.23% | 383,809 | 299,611,167 |
| 2024-02-01 | 8.17 | 8.9 | 8.03 | 8.26 | -1.31% | 357,061 | 300,995,286 |
| 2024-01-31 | 8.63 | 9.03 | 8.33 | 8.37 | -7.21% | 388,337 | 334,455,224 |
| 2024-01-30 | 9.06 | 9.71 | 8.77 | 9.02 | +0.33% | 616,893 | 570,727,013 |
| 2024-01-29 | 8 | 8.99 | 8 | 8.99 | +10.04% | 219,106 | 191,043,086 |
| 2024-01-26 | 8.36 | 8.45 | 8.1 | 8.17 | -3.08% | 138,391 | 114,402,099 |
| 2024-01-25 | 8.42 | 8.64 | 8.27 | 8.43 | 0% | 149,855 | 126,252,407 |
| 2024-01-24 | 8.35 | 8.57 | 8.15 | 8.43 | +0.72% | 103,640 | 86,790,867 |
| 2024-01-23 | 8.18 | 8.41 | 8.08 | 8.37 | +1.82% | 129,171 | 106,858,387 |
| 2024-01-22 | 8.83 | 8.86 | 8.09 | 8.22 | -6.8% | 142,276 | 120,488,305 |
| 2024-01-19 | 8.92 | 9.04 | 8.75 | 8.82 | -0.9% | 71,442 | 63,368,155 |
| 2024-01-18 | 8.88 | 9.05 | 8.6 | 8.9 | -0.67% | 169,926 | 148,836,835 |
| 2024-01-17 | 9.24 | 9.39 | 8.96 | 8.96 | -5.39% | 174,251 | 159,471,863 |
| 2024-01-16 | 9.13 | 9.79 | 9.13 | 9.47 | +3.84% | 256,304 | 241,170,903 |
| 2024-01-15 | 9 | 9.32 | 8.99 | 9.12 | -1.51% | 141,405 | 128,876,343 |
| 2024-01-12 | 9.56 | 9.66 | 9.25 | 9.26 | -2.53% | 126,557 | 119,226,464 |
| 2024-01-11 | 9.47 | 9.58 | 9.37 | 9.5 | -0.21% | 114,532 | 108,411,739 |
| 2024-01-10 | 9.76 | 9.94 | 9.47 | 9.52 | -1.24% | 131,755 | 127,255,222 |
| 2024-01-09 | 9.53 | 9.81 | 9.47 | 9.64 | +1.05% | 162,695 | 156,429,231 |
| 2024-01-08 | 10.15 | 10.22 | 9.5 | 9.54 | -4.5% | 226,695 | 221,641,196 |
| 2024-01-05 | 10.39 | 10.62 | 9.97 | 9.99 | -2.82% | 181,733 | 186,396,796 |
| 2024-01-04 | 10.1 | 10.4 | 10.09 | 10.28 | +1.18% | 106,304 | 108,537,449 |
| 2024-01-03 | 10.12 | 10.2 | 10.02 | 10.16 | +0.59% | 63,711 | 64,392,692 |
| 2024-01-02 | 10.42 | 10.45 | 10.08 | 10.1 | -3.44% | 113,941 | 116,302,073 |
| 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：