股票概览
8.7
+0.23%
+0.02
8.68
开盘价
8.79
最高价
8.63
最低价
123,438
成交量
数据更新至: 2024-05-20
技术指标
8.59
MA5 (5日均线)
8.67
MA10 (10日均线)
8.37
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 | 8.68 | 8.79 | 8.63 | 8.7 | +0.23% | 123,438 | 107,554,276 |
| 2024-05-17 | 8.44 | 8.69 | 8.39 | 8.68 | +2.84% | 118,834 | 101,664,306 |
| 2024-05-16 | 8.5 | 8.56 | 8.42 | 8.44 | -0.12% | 88,676 | 75,259,398 |
| 2024-05-15 | 8.64 | 8.64 | 8.41 | 8.45 | -2.54% | 151,626 | 128,725,921 |
| 2024-05-14 | 8.58 | 8.75 | 8.55 | 8.67 | +1.29% | 149,058 | 129,066,451 |
| 2024-05-13 | 8.62 | 8.88 | 8.54 | 8.56 | -2.06% | 184,327 | 159,761,367 |
| 2024-05-10 | 8.83 | 9 | 8.68 | 8.74 | -0.57% | 227,011 | 200,640,380 |
| 2024-05-09 | 8.85 | 8.94 | 8.72 | 8.79 | -1.35% | 249,358 | 220,156,252 |
| 2024-05-08 | 8.68 | 9.04 | 8.61 | 8.91 | +1.83% | 380,706 | 336,732,559 |
| 2024-05-07 | 9.08 | 9.2 | 8.68 | 8.75 | +0.81% | 501,537 | 444,670,789 |
| 2024-05-06 | 8.28 | 8.68 | 8.28 | 8.68 | +10.01% | 157,044 | 134,261,812 |
| 2024-04-30 | 8.35 | 8.36 | 7.89 | 7.89 | -5.96% | 210,397 | 168,650,595 |
| 2024-04-29 | 8.13 | 8.45 | 8.12 | 8.39 | +3.07% | 138,726 | 116,073,785 |
| 2024-04-26 | 7.98 | 8.15 | 7.95 | 8.14 | +1.88% | 84,304 | 68,037,363 |
| 2024-04-25 | 7.99 | 8.07 | 7.94 | 7.99 | +0.13% | 54,848 | 43,842,145 |
| 2024-04-24 | 8.08 | 8.08 | 7.9 | 7.98 | -0.87% | 65,020 | 51,704,252 |
| 2024-04-23 | 7.85 | 8.09 | 7.81 | 8.05 | +3.07% | 93,861 | 74,786,944 |
| 2024-04-22 | 7.76 | 7.9 | 7.65 | 7.81 | +0.13% | 51,838 | 40,458,020 |
| 2024-04-19 | 7.93 | 7.93 | 7.71 | 7.8 | -1.02% | 66,145 | 51,564,275 |
| 2024-04-18 | 8 | 8.09 | 7.86 | 7.88 | -2.35% | 100,101 | 79,633,847 |
| 2024-04-17 | 7.7 | 8.07 | 7.7 | 8.07 | +3.99% | 103,920 | 82,241,367 |
| 2024-04-16 | 8 | 8 | 7.56 | 7.76 | -3.24% | 105,803 | 82,007,924 |
| 2024-04-15 | 8 | 8.07 | 7.77 | 8.02 | 0% | 128,990 | 101,928,892 |
| 2024-04-12 | 8.1 | 8.14 | 7.93 | 8.02 | -0.99% | 111,112 | 89,287,034 |
| 2024-04-11 | 7.98 | 8.19 | 7.87 | 8.1 | +1.25% | 172,355 | 139,421,442 |
| 2024-04-10 | 8.25 | 8.25 | 7.92 | 8 | -3.5% | 118,183 | 95,048,461 |
| 2024-04-09 | 8.05 | 8.33 | 7.89 | 8.29 | +3.37% | 126,286 | 102,468,087 |
| 2024-04-08 | 8.13 | 8.18 | 7.97 | 8.02 | -1.11% | 84,990 | 68,483,814 |
| 2024-04-03 | 8.41 | 8.41 | 8.09 | 8.11 | -3.11% | 130,080 | 106,630,706 |
| 2024-04-02 | 8.53 | 8.53 | 8.15 | 8.37 | -1.88% | 136,564 | 113,382,536 |
| 2024-04-01 | 8.38 | 8.69 | 8.38 | 8.53 | +1.07% | 187,897 | 160,608,234 |
| 2024-03-29 | 8.78 | 8.78 | 8.27 | 8.44 | -3.98% | 172,542 | 145,245,945 |
| 2024-03-28 | 8.77 | 8.93 | 8.67 | 8.79 | +0.69% | 91,274 | 80,226,485 |
| 2024-03-27 | 9.22 | 9.22 | 8.72 | 8.73 | -5.31% | 165,180 | 146,816,174 |
| 2024-03-26 | 9.2 | 9.37 | 9.06 | 9.22 | +0.22% | 101,212 | 93,058,299 |
| 2024-03-25 | 9.41 | 9.46 | 9.2 | 9.2 | -2.85% | 78,040 | 72,835,135 |
| 2024-03-22 | 9.64 | 9.64 | 9.18 | 9.47 | -0.84% | 125,341 | 117,545,669 |
| 2024-03-21 | 9.73 | 9.73 | 9.45 | 9.55 | -0.73% | 57,811 | 55,217,810 |
| 2024-03-20 | 9.69 | 9.79 | 9.53 | 9.62 | -0.72% | 56,037 | 53,858,758 |
| 2024-03-19 | 9.72 | 9.78 | 9.57 | 9.69 | +0.21% | 65,381 | 63,370,484 |
| 2024-03-18 | 9.42 | 9.7 | 9.38 | 9.67 | +2.65% | 81,981 | 78,599,330 |
| 2024-03-15 | 9.4 | 9.46 | 9.31 | 9.42 | +0.11% | 49,658 | 46,631,560 |
| 2024-03-14 | 9.31 | 9.58 | 9.31 | 9.41 | +0.32% | 84,398 | 79,599,632 |
| 2024-03-13 | 9.5 | 9.5 | 9.18 | 9.38 | -1.37% | 99,496 | 92,783,394 |
| 2024-03-12 | 9.29 | 9.53 | 9.26 | 9.51 | +2.48% | 77,165 | 72,927,926 |
| 2024-03-11 | 9.25 | 9.4 | 9.18 | 9.28 | +0.32% | 55,827 | 51,769,700 |
| 2024-03-08 | 9.12 | 9.48 | 9.11 | 9.25 | +1.65% | 83,591 | 77,802,602 |
| 2024-03-07 | 8.84 | 9.34 | 8.84 | 9.1 | +2.25% | 149,378 | 137,020,799 |
| 2024-03-06 | 8.98 | 9.01 | 8.74 | 8.9 | -1.33% | 94,881 | 84,116,623 |
| 2024-03-05 | 9.08 | 9.14 | 8.95 | 9.02 | -0.99% | 56,323 | 50,869,878 |
| 2024-03-04 | 9 | 9.14 | 8.79 | 9.11 | +1% | 82,772 | 74,125,570 |
| 2024-03-01 | 9.08 | 9.23 | 8.95 | 9.02 | -1.1% | 72,577 | 65,497,914 |
| 2024-02-29 | 8.76 | 9.18 | 8.72 | 9.12 | +4.23% | 94,287 | 85,334,207 |
| 2024-02-28 | 9.07 | 9.41 | 8.75 | 8.75 | -3.1% | 117,914 | 107,433,778 |
| 2024-02-27 | 8.96 | 9.1 | 8.88 | 9.03 | +0.44% | 76,104 | 68,534,201 |
| 2024-02-26 | 8.76 | 9.09 | 8.7 | 8.99 | +2.39% | 102,716 | 92,078,513 |
| 2024-02-23 | 8.44 | 8.81 | 8.44 | 8.78 | +3.05% | 97,242 | 83,896,266 |
| 2024-02-22 | 8.48 | 8.66 | 8.41 | 8.52 | +0.59% | 89,513 | 75,938,789 |
| 2024-02-21 | 8.04 | 8.69 | 7.96 | 8.47 | +4.57% | 150,957 | 126,249,095 |
| 2024-02-20 | 7.99 | 8.16 | 7.9 | 8.1 | +1% | 105,693 | 84,774,964 |
| 2024-02-19 | 7.97 | 8.32 | 7.92 | 8.02 | +0.88% | 127,199 | 102,763,708 |
| 2024-02-08 | 7.86 | 8.25 | 7.84 | 7.95 | -0.63% | 187,173 | 151,240,262 |
| 2024-02-07 | 7.37 | 8.09 | 7.37 | 8 | +8.84% | 242,604 | 193,156,275 |
| 2024-02-06 | 6.74 | 7.35 | 6.38 | 7.35 | +10.03% | 145,318 | 100,300,987 |
| 2024-02-05 | 7.17 | 7.17 | 6.46 | 6.68 | -6.96% | 171,737 | 115,408,054 |
| 2024-02-02 | 7.6 | 7.73 | 6.86 | 7.18 | -5.77% | 129,399 | 93,678,665 |
| 2024-02-01 | 7.44 | 7.74 | 7.24 | 7.62 | +1.06% | 121,892 | 91,559,918 |
| 2024-01-31 | 7.81 | 7.82 | 7.38 | 7.54 | -3.33% | 106,757 | 80,782,166 |
| 2024-01-30 | 8.12 | 8.22 | 7.79 | 7.8 | -4.65% | 99,052 | 79,241,952 |
| 2024-01-29 | 8.63 | 8.63 | 8.16 | 8.18 | -4.44% | 86,250 | 71,841,346 |
| 2024-01-26 | 8.5 | 8.74 | 8.46 | 8.56 | +0.47% | 91,638 | 78,709,327 |
| 2024-01-25 | 8.45 | 8.56 | 8.29 | 8.52 | +0.95% | 121,016 | 102,205,766 |
| 2024-01-24 | 8.16 | 8.49 | 8.02 | 8.44 | +4.46% | 161,983 | 133,681,128 |
| 2024-01-23 | 8.18 | 8.2 | 7.82 | 8.08 | -0.98% | 119,735 | 95,875,926 |
| 2024-01-22 | 8.88 | 8.94 | 8.09 | 8.16 | -8.72% | 94,493 | 79,816,491 |
| 2024-01-19 | 8.95 | 9.09 | 8.84 | 8.94 | +0.34% | 50,879 | 45,628,298 |
| 2024-01-18 | 8.96 | 9.01 | 8.64 | 8.91 | -1.22% | 97,809 | 86,203,998 |
| 2024-01-17 | 9.3 | 9.42 | 9.01 | 9.02 | -3.74% | 61,289 | 56,302,962 |
| 2024-01-16 | 9.57 | 9.63 | 9.17 | 9.37 | -2.09% | 77,982 | 72,958,237 |
| 2024-01-15 | 9.31 | 9.64 | 9.27 | 9.57 | +2.35% | 68,892 | 65,548,161 |
| 2024-01-12 | 9.81 | 9.82 | 9.32 | 9.35 | -5.27% | 105,023 | 100,087,112 |
| 2024-01-11 | 9.5 | 9.96 | 9.46 | 9.87 | +3.13% | 147,545 | 143,108,959 |
| 2024-01-10 | 9.17 | 9.7 | 9.01 | 9.57 | +4.36% | 130,677 | 123,528,832 |
| 2024-01-09 | 8.92 | 9.28 | 8.92 | 9.17 | +2.57% | 53,405 | 48,775,796 |
| 2024-01-08 | 9.26 | 9.26 | 8.92 | 8.94 | -3.66% | 61,260 | 55,448,952 |
| 2024-01-05 | 9.27 | 9.38 | 9.16 | 9.28 | -0.75% | 51,149 | 47,372,170 |
| 2024-01-04 | 9.31 | 9.35 | 9.16 | 9.35 | +0.43% | 41,951 | 38,838,081 |
| 2024-01-03 | 9.36 | 9.52 | 9.29 | 9.31 | -0.96% | 50,681 | 47,540,983 |
| 2024-01-02 | 9.65 | 9.68 | 9.36 | 9.4 | -2.39% | 70,776 | 67,353,449 |
| 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：