股票概览
8.42
+0.6%
+0.05
8.37
开盘价
8.55
最高价
8.35
最低价
153,529
成交量
数据更新至: 2024-05-20
技术指标
8.35
MA5 (5日均线)
8.43
MA10 (10日均线)
8.71
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 | 8.37 | 8.55 | 8.35 | 8.42 | +0.6% | 153,529 | 129,629,698 |
| 2024-05-17 | 8.26 | 8.38 | 8.21 | 8.37 | +1.33% | 138,569 | 115,348,402 |
| 2024-05-16 | 8.33 | 8.35 | 8.23 | 8.26 | -0.36% | 125,186 | 103,783,015 |
| 2024-05-15 | 8.39 | 8.4 | 8.28 | 8.29 | -1.19% | 112,569 | 93,656,505 |
| 2024-05-14 | 8.38 | 8.5 | 8.35 | 8.39 | +0.24% | 115,820 | 97,311,401 |
| 2024-05-13 | 8.5 | 8.52 | 8.35 | 8.37 | -2.11% | 168,813 | 141,962,228 |
| 2024-05-10 | 8.63 | 8.72 | 8.51 | 8.55 | -0.93% | 139,745 | 119,684,876 |
| 2024-05-09 | 8.45 | 8.68 | 8.45 | 8.63 | +2.01% | 166,292 | 142,577,861 |
| 2024-05-08 | 8.58 | 8.59 | 8.46 | 8.46 | -1.63% | 164,330 | 139,521,702 |
| 2024-05-07 | 8.62 | 8.66 | 8.44 | 8.6 | -0.12% | 188,993 | 161,958,606 |
| 2024-05-06 | 8.57 | 8.83 | 8.57 | 8.61 | +1.18% | 300,249 | 260,519,887 |
| 2024-04-30 | 9.07 | 9.07 | 8.49 | 8.51 | -9.76% | 576,409 | 498,022,853 |
| 2024-04-29 | 9.19 | 9.48 | 9.18 | 9.43 | +2.17% | 151,823 | 142,626,218 |
| 2024-04-26 | 8.96 | 9.25 | 8.94 | 9.23 | +2.56% | 177,498 | 162,111,021 |
| 2024-04-25 | 9.17 | 9.18 | 8.97 | 9 | -2.17% | 143,552 | 129,964,848 |
| 2024-04-24 | 9.04 | 9.21 | 9 | 9.2 | +1.77% | 133,677 | 122,035,405 |
| 2024-04-23 | 8.96 | 9.1 | 8.93 | 9.04 | +0.78% | 109,081 | 98,447,228 |
| 2024-04-22 | 8.94 | 9.14 | 8.79 | 8.97 | +0.9% | 121,132 | 108,788,439 |
| 2024-04-19 | 8.92 | 8.99 | 8.84 | 8.89 | -0.78% | 100,225 | 89,208,378 |
| 2024-04-18 | 8.98 | 9.09 | 8.85 | 8.96 | -0.33% | 135,872 | 121,975,325 |
| 2024-04-17 | 8.81 | 9.05 | 8.81 | 8.99 | +2.86% | 142,833 | 127,750,082 |
| 2024-04-16 | 8.89 | 9.06 | 8.72 | 8.74 | -3.53% | 179,198 | 159,225,630 |
| 2024-04-15 | 9.02 | 9.2 | 8.87 | 9.06 | +0.78% | 182,530 | 165,349,936 |
| 2024-04-12 | 9.08 | 9.18 | 8.98 | 8.99 | -0.99% | 110,882 | 100,431,467 |
| 2024-04-11 | 9.08 | 9.25 | 9.08 | 9.08 | -0.87% | 124,718 | 114,370,050 |
| 2024-04-10 | 9.32 | 9.35 | 9.1 | 9.16 | -1.82% | 119,864 | 110,041,930 |
| 2024-04-09 | 9.26 | 9.36 | 9.24 | 9.33 | +0.97% | 84,184 | 78,410,489 |
| 2024-04-08 | 9.39 | 9.41 | 9.21 | 9.24 | -2.01% | 122,499 | 114,056,405 |
| 2024-04-03 | 9.57 | 9.59 | 9.38 | 9.43 | -1.87% | 93,053 | 87,958,669 |
| 2024-04-02 | 9.77 | 9.77 | 9.56 | 9.61 | -1.44% | 103,395 | 99,599,137 |
| 2024-04-01 | 9.6 | 9.76 | 9.59 | 9.75 | +2.09% | 97,655 | 94,613,924 |
| 2024-03-29 | 9.5 | 9.56 | 9.36 | 9.55 | +0.63% | 91,172 | 86,258,090 |
| 2024-03-28 | 9.15 | 9.57 | 9.14 | 9.49 | +3.72% | 166,926 | 157,117,911 |
| 2024-03-27 | 9.56 | 9.56 | 9.15 | 9.15 | -3.89% | 141,605 | 131,758,037 |
| 2024-03-26 | 9.7 | 9.75 | 9.46 | 9.52 | -1.86% | 128,674 | 123,575,984 |
| 2024-03-25 | 9.93 | 9.97 | 9.68 | 9.7 | -2.41% | 134,921 | 132,802,398 |
| 2024-03-22 | 10.02 | 10.05 | 9.78 | 9.94 | -1.19% | 185,629 | 183,854,218 |
| 2024-03-21 | 10.16 | 10.25 | 10.03 | 10.06 | -0.59% | 118,713 | 120,151,545 |
| 2024-03-20 | 9.98 | 10.13 | 9.96 | 10.12 | +1.2% | 158,018 | 159,285,301 |
| 2024-03-19 | 10.11 | 10.11 | 10 | 10 | -1.48% | 133,474 | 134,127,467 |
| 2024-03-18 | 10.08 | 10.18 | 10.01 | 10.15 | +0.59% | 170,219 | 171,654,660 |
| 2024-03-15 | 10 | 10.09 | 9.9 | 10.09 | +0.5% | 141,696 | 141,427,690 |
| 2024-03-14 | 10.23 | 10.23 | 9.93 | 10.04 | -2.33% | 188,267 | 189,727,692 |
| 2024-03-13 | 10.16 | 10.37 | 10.09 | 10.28 | +1.68% | 188,851 | 193,166,312 |
| 2024-03-12 | 10.15 | 10.23 | 10.05 | 10.11 | -0.2% | 145,044 | 146,946,856 |
| 2024-03-11 | 10 | 10.13 | 9.94 | 10.13 | +1.2% | 146,111 | 146,469,662 |
| 2024-03-08 | 9.95 | 10.04 | 9.85 | 10.01 | +1.01% | 126,232 | 125,400,009 |
| 2024-03-07 | 10.21 | 10.27 | 9.91 | 9.91 | -2.94% | 179,530 | 180,894,815 |
| 2024-03-06 | 10.18 | 10.35 | 10.09 | 10.21 | -0.39% | 143,430 | 146,522,396 |
| 2024-03-05 | 10.33 | 10.35 | 10.19 | 10.25 | -1.35% | 151,651 | 155,845,454 |
| 2024-03-04 | 10.5 | 10.56 | 10.27 | 10.39 | -1.05% | 163,914 | 170,398,777 |
| 2024-03-01 | 10.25 | 10.53 | 10.21 | 10.5 | +2.44% | 244,153 | 254,561,883 |
| 2024-02-29 | 9.78 | 10.26 | 9.78 | 10.25 | +4.38% | 230,772 | 233,084,504 |
| 2024-02-28 | 10.22 | 10.33 | 9.81 | 9.82 | -4.29% | 264,078 | 266,920,645 |
| 2024-02-27 | 9.91 | 10.27 | 9.83 | 10.26 | +3.01% | 230,482 | 231,862,408 |
| 2024-02-26 | 9.93 | 10.12 | 9.82 | 9.96 | +0.4% | 201,818 | 201,573,794 |
| 2024-02-23 | 9.83 | 9.93 | 9.7 | 9.92 | +1.12% | 188,948 | 185,466,789 |
| 2024-02-22 | 9.7 | 9.9 | 9.68 | 9.81 | +3.05% | 208,009 | 203,209,012 |
| 2024-02-21 | 9.46 | 9.78 | 9.36 | 9.52 | +0.11% | 154,292 | 147,960,742 |
| 2024-02-20 | 9.45 | 9.55 | 9.34 | 9.51 | -0.11% | 112,962 | 106,954,110 |
| 2024-02-19 | 9.79 | 9.79 | 9.4 | 9.52 | -0.83% | 198,927 | 189,859,267 |
| 2024-02-08 | 9.45 | 10.16 | 9.45 | 9.6 | +1.59% | 307,525 | 303,813,816 |
| 2024-02-07 | 8.69 | 9.45 | 8.68 | 9.45 | +8.75% | 294,916 | 271,824,452 |
| 2024-02-06 | 8.01 | 8.75 | 7.86 | 8.69 | +7.15% | 210,167 | 175,745,926 |
| 2024-02-05 | 8.42 | 8.44 | 7.72 | 8.11 | -3.91% | 219,774 | 177,634,437 |
| 2024-02-02 | 8.79 | 8.9 | 8.2 | 8.44 | -4.2% | 149,196 | 127,556,683 |
| 2024-02-01 | 8.61 | 8.95 | 8.59 | 8.81 | +1.85% | 173,226 | 152,349,524 |
| 2024-01-31 | 8.87 | 9.05 | 8.62 | 8.65 | -8.47% | 292,534 | 257,185,596 |
| 2024-01-30 | 9.72 | 9.76 | 9.44 | 9.45 | -2.28% | 95,996 | 92,171,013 |
| 2024-01-29 | 9.85 | 9.98 | 9.66 | 9.67 | -1.53% | 104,647 | 102,055,946 |
| 2024-01-26 | 9.75 | 9.99 | 9.69 | 9.82 | 0% | 141,210 | 139,554,956 |
| 2024-01-25 | 9.36 | 9.83 | 9.3 | 9.82 | +5.03% | 188,927 | 182,151,300 |
| 2024-01-24 | 9.17 | 9.36 | 8.94 | 9.35 | +2.52% | 132,911 | 121,400,611 |
| 2024-01-23 | 8.87 | 9.16 | 8.81 | 9.12 | +2.7% | 129,378 | 116,856,164 |
| 2024-01-22 | 9.36 | 9.4 | 8.82 | 8.88 | -5.23% | 153,915 | 140,210,930 |
| 2024-01-19 | 9.49 | 9.53 | 9.37 | 9.37 | -1.78% | 93,674 | 88,553,005 |
| 2024-01-18 | 9.52 | 9.57 | 9.23 | 9.54 | -0.21% | 157,941 | 148,389,867 |
| 2024-01-17 | 9.72 | 9.77 | 9.56 | 9.56 | -1.65% | 85,055 | 82,307,961 |
| 2024-01-16 | 9.74 | 9.79 | 9.6 | 9.72 | -0.61% | 110,890 | 107,483,327 |
| 2024-01-15 | 9.76 | 9.87 | 9.72 | 9.78 | -0.61% | 73,279 | 71,704,619 |
| 2024-01-12 | 9.88 | 9.95 | 9.8 | 9.84 | -0.71% | 81,869 | 80,806,177 |
| 2024-01-11 | 9.71 | 9.98 | 9.71 | 9.91 | +2.16% | 109,611 | 108,085,253 |
| 2024-01-10 | 9.81 | 9.87 | 9.67 | 9.7 | -1.52% | 98,163 | 95,734,114 |
| 2024-01-09 | 9.83 | 9.92 | 9.7 | 9.85 | +0.41% | 103,141 | 101,498,527 |
| 2024-01-08 | 10.03 | 10.06 | 9.8 | 9.81 | -2.87% | 142,885 | 141,574,949 |
| 2024-01-05 | 10.3 | 10.32 | 10.05 | 10.1 | -1.94% | 120,233 | 122,451,822 |
| 2024-01-04 | 10.37 | 10.44 | 10.25 | 10.3 | -0.87% | 89,585 | 92,553,383 |
| 2024-01-03 | 10.48 | 10.53 | 10.33 | 10.39 | -1.24% | 91,445 | 95,273,823 |
| 2024-01-02 | 10.62 | 10.66 | 10.5 | 10.52 | -1.13% | 99,274 | 104,890,156 |
| 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：