股票概览
8.8
+1.38%
+0.12
8.75
开盘价
8.85
最高价
8.69
最低价
301,854
成交量
数据更新至: 2024-05-20
技术指标
8.68
MA5 (5日均线)
8.66
MA10 (10日均线)
8.73
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 | 8.75 | 8.85 | 8.69 | 8.8 | +1.38% | 301,854 | 265,465,699 |
| 2024-05-17 | 8.53 | 8.69 | 8.49 | 8.68 | +1.64% | 212,551 | 183,386,453 |
| 2024-05-16 | 8.65 | 8.72 | 8.51 | 8.54 | -1.16% | 186,337 | 160,483,645 |
| 2024-05-15 | 8.72 | 8.75 | 8.62 | 8.64 | -1.26% | 162,152 | 140,725,220 |
| 2024-05-14 | 8.58 | 8.83 | 8.55 | 8.75 | +1.86% | 313,389 | 273,457,015 |
| 2024-05-13 | 8.51 | 8.75 | 8.38 | 8.59 | +0.12% | 315,145 | 271,154,659 |
| 2024-05-10 | 8.68 | 8.76 | 8.52 | 8.58 | -1.15% | 222,088 | 190,852,204 |
| 2024-05-09 | 8.57 | 8.7 | 8.51 | 8.68 | +1.28% | 260,332 | 224,555,628 |
| 2024-05-08 | 8.71 | 8.72 | 8.55 | 8.57 | -2.06% | 213,600 | 183,799,557 |
| 2024-05-07 | 8.62 | 8.78 | 8.55 | 8.75 | +1.51% | 305,745 | 266,574,718 |
| 2024-05-06 | 8.6 | 8.83 | 8.57 | 8.62 | +1.06% | 290,977 | 252,069,929 |
| 2024-04-30 | 8.73 | 8.78 | 8.39 | 8.53 | -2.4% | 362,064 | 309,121,608 |
| 2024-04-29 | 8.49 | 8.76 | 8.43 | 8.74 | -1.91% | 447,023 | 386,308,951 |
| 2024-04-26 | 8.82 | 9 | 8.82 | 8.91 | +0.34% | 320,055 | 285,194,820 |
| 2024-04-25 | 8.98 | 9.05 | 8.83 | 8.88 | -2.2% | 302,406 | 269,615,832 |
| 2024-04-24 | 8.85 | 9.15 | 8.82 | 9.08 | +1.34% | 431,685 | 388,577,379 |
| 2024-04-23 | 8.99 | 9.08 | 8.77 | 8.96 | +0.45% | 448,131 | 401,159,166 |
| 2024-04-22 | 8.78 | 9.03 | 8.6 | 8.92 | +2.18% | 474,349 | 421,346,044 |
| 2024-04-19 | 8.49 | 8.79 | 8.45 | 8.73 | +1.99% | 296,565 | 256,269,088 |
| 2024-04-18 | 8.46 | 8.67 | 8.34 | 8.56 | +0.82% | 228,581 | 194,975,957 |
| 2024-04-17 | 8.2 | 8.49 | 8.2 | 8.49 | +4.04% | 215,064 | 181,022,126 |
| 2024-04-16 | 8.64 | 8.64 | 8.12 | 8.16 | -5.56% | 253,891 | 210,969,274 |
| 2024-04-15 | 8.5 | 8.79 | 8.49 | 8.64 | +1.89% | 241,889 | 209,572,936 |
| 2024-04-12 | 8.66 | 8.73 | 8.45 | 8.48 | -2.19% | 141,066 | 121,079,941 |
| 2024-04-11 | 8.61 | 8.78 | 8.61 | 8.67 | -0.23% | 137,436 | 119,602,789 |
| 2024-04-10 | 8.83 | 8.87 | 8.59 | 8.69 | -2.14% | 142,906 | 124,484,302 |
| 2024-04-09 | 8.81 | 8.97 | 8.8 | 8.88 | +0.11% | 147,629 | 131,124,992 |
| 2024-04-08 | 8.9 | 9.06 | 8.86 | 8.87 | -1.33% | 146,756 | 131,203,607 |
| 2024-04-03 | 9.1 | 9.1 | 8.85 | 8.99 | -1.32% | 158,509 | 142,133,836 |
| 2024-04-02 | 9.2 | 9.2 | 9.02 | 9.11 | -0.98% | 148,260 | 135,124,175 |
| 2024-04-01 | 9.19 | 9.27 | 9.08 | 9.2 | +1.55% | 182,675 | 167,520,618 |
| 2024-03-29 | 8.92 | 9.08 | 8.85 | 9.06 | +1.34% | 174,827 | 156,885,313 |
| 2024-03-28 | 8.58 | 9.03 | 8.57 | 8.94 | +4.32% | 242,952 | 215,135,291 |
| 2024-03-27 | 9 | 9 | 8.57 | 8.57 | -4.78% | 226,450 | 197,639,629 |
| 2024-03-26 | 9.1 | 9.17 | 8.88 | 9 | -1.1% | 200,118 | 180,600,731 |
| 2024-03-25 | 9.35 | 9.38 | 9.05 | 9.1 | -3.4% | 264,616 | 244,597,916 |
| 2024-03-22 | 9.67 | 9.67 | 9.34 | 9.42 | -3.19% | 249,337 | 236,173,513 |
| 2024-03-21 | 9.7 | 9.78 | 9.54 | 9.73 | +0.62% | 309,246 | 299,042,344 |
| 2024-03-20 | 9.6 | 9.68 | 9.55 | 9.67 | +0.52% | 212,788 | 204,848,902 |
| 2024-03-19 | 9.7 | 9.71 | 9.61 | 9.62 | -1.03% | 221,962 | 214,183,580 |
| 2024-03-18 | 9.62 | 9.72 | 9.58 | 9.72 | +1.46% | 224,987 | 217,268,070 |
| 2024-03-15 | 9.51 | 9.6 | 9.44 | 9.58 | +0.42% | 139,382 | 132,746,545 |
| 2024-03-14 | 9.65 | 9.72 | 9.44 | 9.54 | -1.45% | 179,369 | 172,022,987 |
| 2024-03-13 | 9.68 | 9.85 | 9.55 | 9.68 | 0% | 241,372 | 233,939,137 |
| 2024-03-12 | 9.5 | 9.69 | 9.43 | 9.68 | +2.11% | 268,529 | 256,708,213 |
| 2024-03-11 | 9.42 | 9.48 | 9.36 | 9.48 | +0.53% | 207,968 | 195,804,359 |
| 2024-03-08 | 9.3 | 9.45 | 9.29 | 9.43 | +0.86% | 200,568 | 187,810,466 |
| 2024-03-07 | 9.49 | 9.63 | 9.35 | 9.35 | -1.48% | 180,275 | 170,787,177 |
| 2024-03-06 | 9.51 | 9.56 | 9.34 | 9.49 | -1.04% | 209,227 | 197,808,242 |
| 2024-03-05 | 9.55 | 9.79 | 9.49 | 9.59 | -0.1% | 284,061 | 273,634,344 |
| 2024-03-04 | 9.64 | 9.64 | 9.44 | 9.6 | -0.31% | 172,457 | 164,685,114 |
| 2024-03-01 | 9.48 | 9.68 | 9.43 | 9.63 | +1.9% | 239,528 | 229,630,028 |
| 2024-02-29 | 9.07 | 9.45 | 9.07 | 9.45 | +3.73% | 244,665 | 228,754,770 |
| 2024-02-28 | 9.59 | 9.66 | 9.11 | 9.11 | -4.91% | 326,485 | 307,865,706 |
| 2024-02-27 | 9.25 | 9.69 | 9.17 | 9.58 | +3.34% | 260,053 | 245,894,782 |
| 2024-02-26 | 9.34 | 9.45 | 9.21 | 9.27 | -0.96% | 263,192 | 244,860,786 |
| 2024-02-23 | 9.09 | 9.39 | 9 | 9.36 | +3.08% | 324,242 | 298,885,541 |
| 2024-02-22 | 8.97 | 9.16 | 8.92 | 9.08 | +0.78% | 233,802 | 211,555,575 |
| 2024-02-21 | 8.88 | 9.27 | 8.83 | 9.01 | +0.33% | 238,698 | 216,556,051 |
| 2024-02-20 | 8.87 | 8.99 | 8.72 | 8.98 | +1.01% | 185,881 | 165,587,960 |
| 2024-02-19 | 9.1 | 9.17 | 8.75 | 8.89 | -1.22% | 322,388 | 286,948,894 |
| 2024-02-08 | 8.66 | 9.28 | 8.58 | 9 | +4.05% | 339,650 | 307,235,227 |
| 2024-02-07 | 8.07 | 8.79 | 8.07 | 8.65 | +7.45% | 429,759 | 367,983,785 |
| 2024-02-06 | 7.29 | 8.05 | 7.08 | 8.05 | +9.97% | 304,211 | 233,927,586 |
| 2024-02-05 | 7.86 | 7.86 | 7.14 | 7.32 | -7.69% | 352,867 | 261,425,862 |
| 2024-02-02 | 8.34 | 8.5 | 7.64 | 7.93 | -4.92% | 263,128 | 211,633,506 |
| 2024-02-01 | 8.32 | 8.6 | 8.24 | 8.34 | -1.07% | 164,436 | 138,186,454 |
| 2024-01-31 | 8.94 | 8.94 | 8.38 | 8.43 | -6.23% | 231,809 | 199,913,583 |
| 2024-01-30 | 9.06 | 9.15 | 8.88 | 8.99 | -0.99% | 146,176 | 131,849,038 |
| 2024-01-29 | 9.27 | 9.44 | 9.08 | 9.08 | -1.94% | 192,795 | 178,471,161 |
| 2024-01-26 | 9.22 | 9.36 | 9.2 | 9.26 | 0% | 176,895 | 164,197,092 |
| 2024-01-25 | 8.88 | 9.31 | 8.77 | 9.26 | +4.28% | 254,803 | 231,873,846 |
| 2024-01-24 | 8.79 | 8.91 | 8.5 | 8.88 | +1.49% | 236,552 | 205,898,851 |
| 2024-01-23 | 8.5 | 8.81 | 8.43 | 8.75 | +2.34% | 209,070 | 181,170,474 |
| 2024-01-22 | 9.13 | 9.14 | 8.47 | 8.55 | -6.35% | 291,318 | 255,914,249 |
| 2024-01-19 | 9.39 | 9.4 | 9.13 | 9.13 | -2.46% | 149,980 | 138,452,069 |
| 2024-01-18 | 9.45 | 9.52 | 9.03 | 9.36 | -1.68% | 292,697 | 270,448,395 |
| 2024-01-17 | 9.79 | 9.88 | 9.52 | 9.52 | -2.66% | 196,902 | 191,068,226 |
| 2024-01-16 | 9.96 | 9.98 | 9.65 | 9.78 | -2.2% | 277,273 | 271,074,204 |
| 2024-01-15 | 10.36 | 10.37 | 9.88 | 10 | -4.67% | 349,893 | 352,138,361 |
| 2024-01-12 | 10.5 | 10.59 | 10.33 | 10.49 | 0% | 171,316 | 179,555,893 |
| 2024-01-11 | 10.32 | 10.58 | 10.2 | 10.49 | +1.65% | 158,501 | 165,862,723 |
| 2024-01-10 | 10.33 | 10.47 | 10.03 | 10.32 | -0.48% | 151,951 | 156,345,512 |
| 2024-01-09 | 10.3 | 10.46 | 10.29 | 10.37 | +0.78% | 156,588 | 162,509,095 |
| 2024-01-08 | 10.45 | 10.6 | 10.23 | 10.29 | -3.11% | 264,603 | 274,240,636 |
| 2024-01-05 | 11.41 | 11.57 | 10.47 | 10.62 | -8.68% | 695,133 | 755,571,831 |
| 2024-01-04 | 12.15 | 12.27 | 11.59 | 11.63 | -3.88% | 313,955 | 373,265,394 |
| 2024-01-03 | 12.1 | 12.32 | 11.92 | 12.1 | -0.41% | 259,636 | 314,235,351 |
| 2024-01-02 | 11.77 | 12.65 | 11.74 | 12.15 | +3.49% | 419,732 | 513,210,135 |
| 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：