股票概览
8.93
+2.53%
+0.22
8.74
开盘价
8.94
最高价
8.74
最低价
109,569
成交量
数据更新至: 2024-05-20
技术指标
8.79
MA5 (5日均线)
8.85
MA10 (10日均线)
8.72
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 | 8.74 | 8.94 | 8.74 | 8.93 | +2.53% | 109,569 | 96,951,901 |
| 2024-05-17 | 8.72 | 8.75 | 8.56 | 8.71 | -0.11% | 77,832 | 67,244,019 |
| 2024-05-16 | 8.75 | 8.81 | 8.7 | 8.72 | +0.11% | 66,284 | 58,017,483 |
| 2024-05-15 | 8.84 | 8.87 | 8.71 | 8.71 | -1.8% | 80,861 | 70,900,712 |
| 2024-05-14 | 8.89 | 8.96 | 8.85 | 8.87 | +0.11% | 77,482 | 68,964,275 |
| 2024-05-13 | 8.83 | 8.91 | 8.76 | 8.86 | -0.56% | 75,092 | 66,417,898 |
| 2024-05-10 | 8.92 | 9.03 | 8.84 | 8.91 | -0.45% | 102,842 | 91,743,663 |
| 2024-05-09 | 8.9 | 8.97 | 8.88 | 8.95 | +0.22% | 96,137 | 85,892,093 |
| 2024-05-08 | 8.87 | 9 | 8.83 | 8.93 | +0.45% | 107,444 | 95,832,239 |
| 2024-05-07 | 8.87 | 8.91 | 8.8 | 8.89 | +0.34% | 113,661 | 100,566,694 |
| 2024-05-06 | 8.65 | 8.86 | 8.61 | 8.86 | +3.38% | 140,801 | 123,507,757 |
| 2024-04-30 | 8.52 | 8.66 | 8.52 | 8.57 | +0.35% | 88,366 | 75,865,420 |
| 2024-04-29 | 8.39 | 8.56 | 8.38 | 8.54 | +1.79% | 97,399 | 82,643,013 |
| 2024-04-26 | 8.3 | 8.4 | 8.27 | 8.39 | +0.12% | 89,934 | 75,068,108 |
| 2024-04-25 | 8.38 | 8.44 | 8.33 | 8.38 | -0.24% | 76,288 | 63,955,458 |
| 2024-04-24 | 8.36 | 8.46 | 8.31 | 8.4 | +0.36% | 82,243 | 68,892,125 |
| 2024-04-23 | 8.68 | 8.69 | 8.29 | 8.37 | -4.78% | 180,812 | 152,056,376 |
| 2024-04-22 | 8.89 | 8.94 | 8.76 | 8.79 | -1.46% | 119,730 | 105,977,029 |
| 2024-04-19 | 8.7 | 8.94 | 8.65 | 8.92 | +1.94% | 171,606 | 151,892,036 |
| 2024-04-18 | 8.69 | 8.81 | 8.62 | 8.75 | +0.34% | 116,599 | 101,914,990 |
| 2024-04-17 | 8.58 | 8.74 | 8.58 | 8.72 | +2.83% | 115,123 | 99,853,314 |
| 2024-04-16 | 8.73 | 8.78 | 8.46 | 8.48 | -3.42% | 134,483 | 115,387,882 |
| 2024-04-15 | 8.75 | 8.87 | 8.52 | 8.78 | +0.8% | 128,954 | 112,996,156 |
| 2024-04-12 | 8.77 | 8.85 | 8.7 | 8.71 | -1.47% | 116,790 | 102,297,516 |
| 2024-04-11 | 8.78 | 8.97 | 8.76 | 8.84 | -0.45% | 123,592 | 109,751,983 |
| 2024-04-10 | 8.97 | 9.13 | 8.82 | 8.88 | -1.11% | 151,185 | 135,407,882 |
| 2024-04-09 | 8.84 | 8.99 | 8.72 | 8.98 | +1.13% | 139,679 | 123,694,893 |
| 2024-04-08 | 8.74 | 9.08 | 8.72 | 8.88 | +1.95% | 246,676 | 220,520,767 |
| 2024-04-03 | 8.52 | 8.74 | 8.51 | 8.71 | +2.11% | 121,717 | 105,364,959 |
| 2024-04-02 | 8.56 | 8.6 | 8.5 | 8.53 | -0.35% | 85,711 | 73,176,695 |
| 2024-04-01 | 8.48 | 8.65 | 8.44 | 8.56 | +1.54% | 152,685 | 130,337,506 |
| 2024-03-29 | 8.21 | 8.46 | 8.19 | 8.43 | +3.18% | 167,236 | 139,534,586 |
| 2024-03-28 | 8.23 | 8.28 | 8.13 | 8.17 | +0.62% | 178,828 | 146,841,951 |
| 2024-03-27 | 8.1 | 8.23 | 8.06 | 8.12 | +0.12% | 100,674 | 81,850,739 |
| 2024-03-26 | 7.99 | 8.12 | 7.95 | 8.11 | +1.76% | 74,903 | 60,063,532 |
| 2024-03-25 | 8.03 | 8.12 | 7.97 | 7.97 | -1.48% | 75,154 | 60,612,550 |
| 2024-03-22 | 8.27 | 8.3 | 8.01 | 8.09 | -2.06% | 100,191 | 81,318,204 |
| 2024-03-21 | 8.15 | 8.32 | 8.1 | 8.26 | +1.6% | 123,991 | 101,900,746 |
| 2024-03-20 | 8.13 | 8.14 | 8.04 | 8.13 | -0.25% | 79,707 | 64,579,894 |
| 2024-03-19 | 8.11 | 8.16 | 8.08 | 8.15 | +0.25% | 85,049 | 69,144,438 |
| 2024-03-18 | 8.05 | 8.16 | 7.98 | 8.13 | +1.5% | 115,435 | 93,079,946 |
| 2024-03-15 | 7.88 | 8.02 | 7.88 | 8.01 | +0.88% | 69,599 | 55,427,670 |
| 2024-03-14 | 7.99 | 8.04 | 7.85 | 7.94 | -0.5% | 69,938 | 55,646,845 |
| 2024-03-13 | 8.1 | 8.13 | 7.94 | 7.98 | -0.87% | 86,050 | 68,939,572 |
| 2024-03-12 | 7.93 | 8.08 | 7.89 | 8.05 | +1.77% | 114,773 | 91,576,939 |
| 2024-03-11 | 7.78 | 7.91 | 7.77 | 7.91 | +1.02% | 78,103 | 61,424,993 |
| 2024-03-08 | 7.83 | 7.89 | 7.73 | 7.83 | +0.38% | 68,538 | 53,548,293 |
| 2024-03-07 | 7.78 | 7.92 | 7.76 | 7.8 | +0.13% | 86,828 | 68,040,615 |
| 2024-03-06 | 7.72 | 7.83 | 7.7 | 7.79 | +0.13% | 69,692 | 54,099,360 |
| 2024-03-05 | 7.8 | 7.9 | 7.74 | 7.78 | -0.89% | 79,507 | 62,048,333 |
| 2024-03-04 | 7.9 | 7.92 | 7.78 | 7.85 | -1.01% | 83,221 | 65,217,187 |
| 2024-03-01 | 7.94 | 7.99 | 7.82 | 7.93 | -0.13% | 94,748 | 74,824,522 |
| 2024-02-29 | 7.62 | 7.94 | 7.56 | 7.94 | +2.32% | 128,573 | 100,344,668 |
| 2024-02-28 | 7.97 | 8.16 | 7.76 | 7.76 | -3.12% | 176,759 | 140,742,926 |
| 2024-02-27 | 7.8 | 8.01 | 7.77 | 8.01 | +2.3% | 122,001 | 96,141,436 |
| 2024-02-26 | 7.82 | 7.91 | 7.79 | 7.83 | +0.13% | 102,346 | 80,303,132 |
| 2024-02-23 | 7.79 | 7.83 | 7.71 | 7.82 | +0.39% | 94,293 | 73,332,436 |
| 2024-02-22 | 7.75 | 7.88 | 7.68 | 7.79 | +0.52% | 97,657 | 75,671,703 |
| 2024-02-21 | 7.68 | 7.94 | 7.63 | 7.75 | +0.65% | 99,773 | 77,798,947 |
| 2024-02-20 | 7.7 | 7.74 | 7.63 | 7.7 | -0.52% | 66,133 | 50,851,899 |
| 2024-02-19 | 7.65 | 7.82 | 7.58 | 7.74 | +2.11% | 97,286 | 75,062,468 |
| 2024-02-08 | 7.19 | 7.6 | 7.15 | 7.58 | +4.84% | 138,774 | 103,313,743 |
| 2024-02-07 | 7.25 | 7.5 | 7.1 | 7.23 | +0.84% | 120,605 | 88,143,177 |
| 2024-02-06 | 6.71 | 7.27 | 6.58 | 7.17 | +5.13% | 122,521 | 84,975,976 |
| 2024-02-05 | 7.4 | 7.4 | 6.7 | 6.82 | -8.33% | 151,337 | 105,976,274 |
| 2024-02-02 | 7.6 | 7.77 | 7.23 | 7.44 | -1.46% | 96,252 | 72,476,103 |
| 2024-02-01 | 7.64 | 7.77 | 7.43 | 7.55 | -1.56% | 88,009 | 66,711,955 |
| 2024-01-31 | 7.86 | 7.98 | 7.66 | 7.67 | -2.42% | 81,501 | 63,636,575 |
| 2024-01-30 | 7.89 | 8.1 | 7.82 | 7.86 | -1.75% | 62,727 | 49,962,739 |
| 2024-01-29 | 8.34 | 8.38 | 7.98 | 8 | -5.99% | 145,279 | 118,200,411 |
| 2024-01-26 | 8.37 | 8.57 | 8.36 | 8.51 | +0.83% | 61,427 | 52,061,936 |
| 2024-01-25 | 8.07 | 8.44 | 8.03 | 8.44 | +4.71% | 83,246 | 68,871,568 |
| 2024-01-24 | 7.97 | 8.07 | 7.77 | 8.06 | +1.9% | 87,231 | 69,254,057 |
| 2024-01-23 | 7.75 | 7.93 | 7.61 | 7.91 | +1.41% | 76,115 | 59,177,726 |
| 2024-01-22 | 8.29 | 8.29 | 7.7 | 7.8 | -6.25% | 118,469 | 94,662,052 |
| 2024-01-19 | 8.4 | 8.44 | 8.29 | 8.32 | -1.07% | 50,837 | 42,575,444 |
| 2024-01-18 | 8.56 | 8.57 | 8.16 | 8.41 | -2.44% | 104,671 | 87,455,051 |
| 2024-01-17 | 8.77 | 8.82 | 8.62 | 8.62 | -1.71% | 55,588 | 48,557,348 |
| 2024-01-16 | 8.75 | 8.79 | 8.65 | 8.77 | +0.23% | 53,700 | 46,819,286 |
| 2024-01-15 | 8.66 | 8.8 | 8.62 | 8.75 | +0.92% | 61,248 | 53,500,681 |
| 2024-01-12 | 8.69 | 8.79 | 8.65 | 8.67 | -0.57% | 47,023 | 41,017,878 |
| 2024-01-11 | 8.54 | 8.75 | 8.5 | 8.72 | +1.99% | 54,186 | 46,881,200 |
| 2024-01-10 | 8.52 | 8.61 | 8.43 | 8.55 | +0.35% | 42,344 | 36,059,075 |
| 2024-01-09 | 8.51 | 8.57 | 8.45 | 8.52 | +0.35% | 40,122 | 34,184,784 |
| 2024-01-08 | 8.63 | 8.65 | 8.47 | 8.49 | -1.96% | 49,242 | 42,188,031 |
| 2024-01-05 | 8.79 | 8.84 | 8.64 | 8.66 | -1.93% | 63,865 | 55,710,729 |
| 2024-01-04 | 8.85 | 8.86 | 8.79 | 8.83 | -0.11% | 34,831 | 30,745,329 |
| 2024-01-03 | 8.71 | 8.85 | 8.7 | 8.84 | +1.14% | 53,025 | 46,619,841 |
| 2024-01-02 | 8.69 | 8.79 | 8.68 | 8.74 | +0.58% | 50,350 | 44,007,837 |
| 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：