股票概览
8.51
+4.16%
+0.34
8.17
开盘价
8.52
最高价
8.17
最低价
10,899
成交量
数据更新至: 2024-05-20
技术指标
8.26
MA5 (5日均线)
8.35
MA10 (10日均线)
8.39
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 | 8.17 | 8.52 | 8.17 | 8.51 | +4.16% | 10,899 | 9,156,807 |
| 2024-05-17 | 8.2 | 8.2 | 8.06 | 8.17 | +0.12% | 1,642 | 1,336,848 |
| 2024-05-16 | 8.3 | 8.3 | 8.04 | 8.16 | -0.73% | 3,058 | 2,485,658 |
| 2024-05-15 | 8.33 | 8.33 | 8.14 | 8.22 | -0.48% | 1,981 | 1,627,230 |
| 2024-05-14 | 8.03 | 8.4 | 8.03 | 8.26 | -1.2% | 2,456 | 2,034,636 |
| 2024-05-13 | 8.31 | 8.56 | 8.31 | 8.36 | -0.48% | 2,982 | 2,514,953 |
| 2024-05-10 | 8.54 | 8.54 | 8.37 | 8.4 | -0.94% | 2,769 | 2,325,346 |
| 2024-05-09 | 8.55 | 8.6 | 8.42 | 8.48 | +0.71% | 3,228 | 2,735,157 |
| 2024-05-08 | 8.75 | 8.75 | 8.41 | 8.42 | -0.82% | 3,846 | 3,260,453 |
| 2024-05-07 | 8.59 | 8.63 | 8.45 | 8.49 | -0.24% | 2,695 | 2,297,313 |
| 2024-05-06 | 8.36 | 8.79 | 8.36 | 8.51 | -3.08% | 4,795 | 4,099,489 |
| 2024-04-30 | 8.78 | 8.87 | 8.71 | 8.78 | -0.11% | 3,260 | 2,866,965 |
| 2024-04-29 | 8.76 | 9 | 8.49 | 8.79 | -1.12% | 7,535 | 6,640,871 |
| 2024-04-26 | 8.5 | 8.93 | 8.5 | 8.89 | +4.59% | 11,734 | 10,361,334 |
| 2024-04-25 | 8.41 | 8.6 | 8.34 | 8.5 | +1.07% | 4,552 | 3,875,767 |
| 2024-04-24 | 8.12 | 8.42 | 8.12 | 8.41 | +4.86% | 7,847 | 6,570,204 |
| 2024-04-23 | 8 | 8.15 | 7.88 | 8.02 | -2.08% | 4,152 | 3,336,501 |
| 2024-04-22 | 7.7 | 8.2 | 7.55 | 8.19 | +3.02% | 13,020 | 9,923,204 |
| 2024-04-19 | 8.05 | 8.17 | 7.94 | 7.95 | -4.9% | 11,753 | 9,361,916 |
| 2024-04-18 | 8.3 | 8.48 | 8.28 | 8.36 | -0.59% | 4,294 | 3,591,767 |
| 2024-04-17 | 8 | 8.7 | 8 | 8.41 | +0.6% | 7,444 | 6,238,482 |
| 2024-04-16 | 8.62 | 8.66 | 8.36 | 8.36 | -5% | 6,402 | 5,369,983 |
| 2024-04-15 | 8.8 | 9.02 | 8.8 | 8.8 | -4.97% | 14,515 | 12,799,053 |
| 2024-04-12 | 9.26 | 9.26 | 9.15 | 9.26 | +0.43% | 1,856 | 1,711,005 |
| 2024-04-11 | 9.18 | 9.45 | 9.06 | 9.22 | +0.33% | 5,617 | 5,184,627 |
| 2024-04-10 | 9.63 | 9.63 | 9.15 | 9.19 | -4.57% | 7,431 | 6,957,800 |
| 2024-04-09 | 9.51 | 9.69 | 9.37 | 9.63 | +0.31% | 8,531 | 8,147,319 |
| 2024-04-08 | 9.6 | 10.1 | 9.47 | 9.6 | -0.21% | 8,815 | 8,643,817 |
| 2024-04-03 | 9.3 | 9.69 | 9.25 | 9.62 | +3.44% | 11,880 | 11,383,964 |
| 2024-04-02 | 9.1 | 9.3 | 9.1 | 9.3 | +1.86% | 7,175 | 6,609,328 |
| 2024-04-01 | 9.08 | 9.18 | 9.08 | 9.13 | -0.11% | 6,591 | 6,024,116 |
| 2024-03-29 | 8.96 | 9.18 | 8.91 | 9.14 | +2.01% | 5,760 | 5,236,041 |
| 2024-03-28 | 9.03 | 9.06 | 8.82 | 8.96 | -0.99% | 5,311 | 4,760,889 |
| 2024-03-27 | 8.7 | 9.14 | 8.65 | 9.05 | +4.02% | 13,105 | 11,772,795 |
| 2024-03-26 | 8.6 | 8.79 | 8.6 | 8.7 | +0.93% | 2,851 | 2,473,817 |
| 2024-03-25 | 8.67 | 8.74 | 8.61 | 8.62 | -0.58% | 4,308 | 3,732,467 |
| 2024-03-22 | 8.76 | 8.76 | 8.55 | 8.67 | -0.91% | 7,278 | 6,287,322 |
| 2024-03-21 | 8.85 | 8.87 | 8.72 | 8.75 | -1.13% | 4,151 | 3,642,887 |
| 2024-03-20 | 8.69 | 8.88 | 8.69 | 8.85 | +0.57% | 3,782 | 3,320,557 |
| 2024-03-19 | 9.01 | 9.01 | 8.75 | 8.8 | -1.68% | 11,086 | 9,798,857 |
| 2024-03-18 | 9 | 9.04 | 8.91 | 8.95 | -1% | 8,591 | 7,696,622 |
| 2024-03-15 | 9 | 9.08 | 8.91 | 9.04 | +0.44% | 4,220 | 3,806,211 |
| 2024-03-14 | 9.01 | 9.07 | 8.95 | 9 | +0.11% | 4,429 | 3,990,507 |
| 2024-03-13 | 9 | 9.11 | 8.93 | 8.99 | -1.43% | 3,467 | 3,117,500 |
| 2024-03-12 | 8.98 | 9.17 | 8.87 | 9.12 | +2.13% | 7,611 | 6,832,858 |
| 2024-03-11 | 8.78 | 8.95 | 8.65 | 8.93 | +3.12% | 5,261 | 4,636,523 |
| 2024-03-08 | 8.54 | 8.72 | 8.45 | 8.66 | +1.88% | 4,468 | 3,825,945 |
| 2024-03-07 | 8.77 | 8.82 | 8.49 | 8.5 | -3.08% | 10,033 | 8,696,512 |
| 2024-03-06 | 8.74 | 8.85 | 8.66 | 8.77 | -0.23% | 4,988 | 4,381,257 |
| 2024-03-05 | 8.86 | 8.86 | 8.7 | 8.79 | -0.11% | 4,990 | 4,384,565 |
| 2024-03-04 | 8.93 | 8.94 | 8.74 | 8.8 | -1.68% | 8,245 | 7,277,967 |
| 2024-03-01 | 9.16 | 9.16 | 8.8 | 8.95 | -1.21% | 10,871 | 9,719,858 |
| 2024-02-29 | 8.98 | 9.16 | 8.8 | 9.06 | +0.55% | 9,617 | 8,665,206 |
| 2024-02-28 | 9.43 | 9.6 | 9.01 | 9.01 | -4.45% | 13,045 | 12,213,763 |
| 2024-02-27 | 9.33 | 9.45 | 9.33 | 9.43 | -0.21% | 5,121 | 4,812,371 |
| 2024-02-26 | 9.45 | 9.61 | 9.22 | 9.45 | -0.53% | 8,278 | 7,820,555 |
| 2024-02-23 | 9.11 | 9.65 | 9.06 | 9.5 | +3.26% | 15,161 | 14,079,870 |
| 2024-02-22 | 9.1 | 9.21 | 9 | 9.2 | +0.88% | 7,445 | 6,802,900 |
| 2024-02-21 | 9.07 | 9.28 | 9 | 9.12 | +0.66% | 7,634 | 6,995,123 |
| 2024-02-20 | 9.11 | 9.25 | 9 | 9.06 | -1.52% | 9,221 | 8,380,453 |
| 2024-02-19 | 9 | 9.4 | 8.9 | 9.2 | +0.11% | 12,709 | 11,552,909 |
| 2024-02-08 | 8.5 | 9.19 | 8.31 | 9.19 | +5.03% | 16,657 | 14,708,869 |
| 2024-02-07 | 8.72 | 9.14 | 8.72 | 8.75 | -4.68% | 25,282 | 22,473,147 |
| 2024-02-06 | 9.18 | 9.18 | 9.18 | 9.18 | -4.97% | 3,467 | 3,182,706 |
| 2024-02-05 | 9.66 | 9.66 | 9.66 | 9.66 | -5.01% | 887 | 856,842 |
| 2024-02-02 | 10.53 | 10.69 | 10.17 | 10.17 | -4.95% | 6,523 | 6,700,680 |
| 2024-02-01 | 10.87 | 10.9 | 10.51 | 10.7 | -2.55% | 8,980 | 9,557,577 |
| 2024-01-31 | 11.12 | 11.12 | 10.6 | 10.98 | -1.44% | 10,007 | 10,832,969 |
| 2024-01-30 | 11.06 | 11.14 | 10.66 | 11.14 | 0% | 9,195 | 10,011,695 |
| 2024-01-29 | 11.31 | 11.39 | 10.97 | 11.14 | -1.76% | 6,015 | 6,696,287 |
| 2024-01-26 | 11.11 | 11.43 | 11.11 | 11.34 | +0.89% | 9,044 | 10,213,614 |
| 2024-01-25 | 11.03 | 11.24 | 11.01 | 11.24 | +0.81% | 7,133 | 7,942,260 |
| 2024-01-24 | 10.82 | 11.15 | 10.73 | 11.15 | +1.55% | 11,226 | 12,292,117 |
| 2024-01-23 | 10.35 | 10.99 | 10.35 | 10.98 | +0.92% | 7,392 | 7,901,954 |
| 2024-01-22 | 10.8 | 11.18 | 10.69 | 10.88 | +1.21% | 7,624 | 8,298,108 |
| 2024-01-19 | 10.25 | 10.75 | 10.25 | 10.75 | +4.98% | 8,499 | 8,937,849 |
| 2024-01-18 | 10.49 | 10.49 | 10.22 | 10.24 | -2.38% | 8,166 | 8,419,607 |
| 2024-01-17 | 10.82 | 10.82 | 10.48 | 10.49 | -3.5% | 8,519 | 9,003,195 |
| 2024-01-16 | 11.29 | 11.29 | 10.87 | 10.87 | -3.72% | 12,754 | 13,976,663 |
| 2024-01-15 | 11.26 | 11.33 | 10.96 | 11.29 | +0.27% | 10,699 | 11,930,187 |
| 2024-01-12 | 11.11 | 11.29 | 11.11 | 11.26 | +0.45% | 4,785 | 5,376,898 |
| 2024-01-11 | 11.15 | 11.29 | 11.08 | 11.21 | +0.36% | 5,020 | 5,603,751 |
| 2024-01-10 | 10.88 | 11.25 | 10.88 | 11.17 | +1.64% | 6,502 | 7,197,497 |
| 2024-01-09 | 10.82 | 11.09 | 10.82 | 10.99 | +1.57% | 4,433 | 4,851,975 |
| 2024-01-08 | 10.99 | 11.05 | 10.72 | 10.82 | -2.43% | 11,204 | 12,188,120 |
| 2024-01-05 | 11.13 | 11.27 | 10.85 | 11.09 | -0.89% | 12,258 | 13,521,837 |
| 2024-01-04 | 11.24 | 11.24 | 11 | 11.19 | -1.06% | 11,895 | 13,212,463 |
| 2024-01-03 | 11.6 | 11.71 | 11.16 | 11.31 | -2.67% | 10,014 | 11,412,452 |
| 2024-01-02 | 11.61 | 11.81 | 11.53 | 11.62 | -0.34% | 5,110 | 5,965,129 |
| 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：