股票概览
8.78
+1.15%
+0.1
8.72
开盘价
8.99
最高价
8.48
最低价
575,064
成交量
数据更新至: 2024-05-20
技术指标
9.00
MA5 (5日均线)
8.71
MA10 (10日均线)
8.56
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 | 8.72 | 8.99 | 8.48 | 8.78 | +1.15% | 575,064 | 502,455,667 |
| 2024-05-17 | 8.8 | 8.92 | 8.62 | 8.68 | -2.03% | 441,336 | 386,089,333 |
| 2024-05-16 | 9.19 | 9.34 | 8.82 | 8.86 | -3.38% | 506,707 | 457,322,957 |
| 2024-05-15 | 9.7 | 9.85 | 9.09 | 9.17 | -3.68% | 1,047,512 | 986,094,945 |
| 2024-05-14 | 8.58 | 9.52 | 8.58 | 9.52 | +10.06% | 728,807 | 673,596,017 |
| 2024-05-13 | 8.17 | 9.1 | 7.94 | 8.65 | +4.34% | 681,595 | 586,140,630 |
| 2024-05-10 | 8.31 | 8.37 | 8.17 | 8.29 | -0.24% | 278,831 | 230,628,103 |
| 2024-05-09 | 8.27 | 8.41 | 8.14 | 8.31 | +0.24% | 350,994 | 289,953,071 |
| 2024-05-08 | 8.49 | 8.64 | 8.26 | 8.29 | -3.04% | 378,316 | 319,260,086 |
| 2024-05-07 | 8.45 | 8.72 | 8.28 | 8.55 | +0.83% | 705,337 | 599,506,140 |
| 2024-05-06 | 7.86 | 8.48 | 7.85 | 8.48 | +9.99% | 441,678 | 366,642,416 |
| 2024-04-30 | 8.15 | 8.18 | 7.64 | 7.71 | -5.4% | 563,963 | 442,137,892 |
| 2024-04-29 | 8.61 | 8.84 | 8.15 | 8.15 | -10.04% | 899,153 | 740,220,577 |
| 2024-04-26 | 8.41 | 9.21 | 8.41 | 9.06 | +8.24% | 701,603 | 637,220,981 |
| 2024-04-25 | 8.48 | 8.62 | 8.33 | 8.37 | -1.65% | 239,985 | 202,796,682 |
| 2024-04-24 | 8.6 | 8.77 | 8.46 | 8.51 | -1.05% | 317,256 | 272,076,253 |
| 2024-04-23 | 8.66 | 9.03 | 8.53 | 8.6 | -0.58% | 436,094 | 382,622,251 |
| 2024-04-22 | 8.1 | 9.02 | 8.03 | 8.65 | +5.49% | 672,205 | 583,000,115 |
| 2024-04-19 | 8.18 | 8.3 | 7.92 | 8.2 | -0.97% | 533,728 | 432,257,229 |
| 2024-04-18 | 7.55 | 8.28 | 7.41 | 8.28 | +9.96% | 379,996 | 304,372,270 |
| 2024-04-17 | 6.97 | 7.55 | 6.96 | 7.53 | +9.77% | 321,296 | 235,801,772 |
| 2024-04-16 | 7.51 | 7.51 | 6.85 | 6.86 | -8.66% | 356,776 | 251,849,056 |
| 2024-04-15 | 7.61 | 7.7 | 7.3 | 7.51 | -4.09% | 289,719 | 217,634,844 |
| 2024-04-12 | 7.88 | 8.07 | 7.73 | 7.83 | -0.13% | 364,997 | 287,570,676 |
| 2024-04-11 | 7.39 | 8.16 | 7.28 | 7.84 | +5.66% | 545,822 | 426,447,444 |
| 2024-04-10 | 7.62 | 7.72 | 7.28 | 7.42 | -1.85% | 155,434 | 115,776,183 |
| 2024-04-09 | 7.7 | 7.8 | 7.46 | 7.56 | 0% | 185,609 | 141,488,591 |
| 2024-04-08 | 7.6 | 7.8 | 7.5 | 7.56 | -0.66% | 167,593 | 127,671,365 |
| 2024-04-03 | 7.73 | 7.83 | 7.59 | 7.61 | -1.68% | 251,415 | 193,301,818 |
| 2024-04-02 | 7.83 | 8.18 | 7.68 | 7.74 | +2.79% | 426,995 | 334,504,307 |
| 2024-04-01 | 7.07 | 7.59 | 7.07 | 7.53 | +5.91% | 245,507 | 182,759,803 |
| 2024-03-29 | 7.06 | 7.13 | 6.92 | 7.11 | +0.85% | 95,007 | 66,714,645 |
| 2024-03-28 | 6.92 | 7.14 | 6.9 | 7.05 | +2.17% | 133,372 | 93,890,215 |
| 2024-03-27 | 7.2 | 7.22 | 6.87 | 6.9 | -4.03% | 141,855 | 99,916,125 |
| 2024-03-26 | 7.1 | 7.27 | 7.04 | 7.19 | +0.56% | 139,148 | 99,683,364 |
| 2024-03-25 | 7.27 | 7.34 | 7.11 | 7.15 | -2.32% | 142,891 | 103,357,668 |
| 2024-03-22 | 7.45 | 7.48 | 7.22 | 7.32 | -2.27% | 199,698 | 146,346,151 |
| 2024-03-21 | 7.46 | 7.61 | 7.44 | 7.49 | -0.4% | 209,837 | 157,882,330 |
| 2024-03-20 | 7.33 | 7.58 | 7.32 | 7.52 | +2.04% | 206,246 | 153,990,760 |
| 2024-03-19 | 7.37 | 7.65 | 7.31 | 7.37 | +0.82% | 317,613 | 237,112,152 |
| 2024-03-18 | 7.17 | 7.33 | 7.16 | 7.31 | +3.1% | 235,465 | 170,940,374 |
| 2024-03-15 | 6.87 | 7.16 | 6.84 | 7.09 | +2.16% | 249,895 | 176,169,582 |
| 2024-03-14 | 6.97 | 7.23 | 6.86 | 6.94 | -0.43% | 226,593 | 159,389,236 |
| 2024-03-13 | 6.93 | 7.1 | 6.91 | 6.97 | +0.43% | 195,831 | 137,265,077 |
| 2024-03-12 | 6.81 | 7.03 | 6.75 | 6.94 | +2.06% | 279,091 | 192,518,265 |
| 2024-03-11 | 6.55 | 6.83 | 6.52 | 6.8 | +3.98% | 279,438 | 187,441,510 |
| 2024-03-08 | 6.55 | 6.63 | 6.47 | 6.54 | +0.93% | 134,857 | 87,955,173 |
| 2024-03-07 | 6.6 | 6.68 | 6.47 | 6.48 | -1.37% | 196,927 | 129,499,889 |
| 2024-03-06 | 6.64 | 6.74 | 6.52 | 6.57 | -1.94% | 264,872 | 174,936,007 |
| 2024-03-05 | 6.46 | 6.85 | 6.45 | 6.7 | +2.45% | 397,997 | 264,889,009 |
| 2024-03-04 | 6.63 | 6.68 | 6.37 | 6.54 | -2.39% | 262,132 | 170,289,589 |
| 2024-03-01 | 6.72 | 6.99 | 6.6 | 6.7 | +2.29% | 342,523 | 230,531,858 |
| 2024-02-29 | 6.13 | 6.55 | 6.11 | 6.55 | +6.16% | 258,242 | 164,894,060 |
| 2024-02-28 | 6.71 | 6.77 | 6.15 | 6.17 | -8.32% | 354,898 | 230,384,659 |
| 2024-02-27 | 6.44 | 6.75 | 6.4 | 6.73 | +4.18% | 251,617 | 167,617,756 |
| 2024-02-26 | 6.36 | 6.58 | 6.36 | 6.46 | +2.05% | 217,074 | 140,654,095 |
| 2024-02-23 | 6.22 | 6.36 | 6.13 | 6.33 | +2.43% | 215,844 | 135,023,167 |
| 2024-02-22 | 6.06 | 6.24 | 6.02 | 6.18 | +1.15% | 182,433 | 112,032,210 |
| 2024-02-21 | 5.91 | 6.29 | 5.86 | 6.11 | +2.52% | 232,550 | 143,373,196 |
| 2024-02-20 | 5.95 | 5.98 | 5.81 | 5.96 | +0.17% | 134,080 | 79,274,683 |
| 2024-02-19 | 5.74 | 6.03 | 5.73 | 5.95 | +3.84% | 255,249 | 150,414,264 |
| 2024-02-08 | 5.26 | 5.76 | 5.25 | 5.73 | +8.94% | 293,104 | 161,091,317 |
| 2024-02-07 | 5.4 | 5.57 | 5.19 | 5.26 | -1.87% | 291,316 | 156,953,763 |
| 2024-02-06 | 5.1 | 5.52 | 4.9 | 5.36 | +3.47% | 254,472 | 131,140,568 |
| 2024-02-05 | 5.74 | 5.74 | 5.18 | 5.18 | -10.07% | 230,072 | 122,315,232 |
| 2024-02-02 | 6.02 | 6.16 | 5.56 | 5.76 | -4% | 188,202 | 110,114,338 |
| 2024-02-01 | 6.09 | 6.19 | 5.91 | 6 | -1.8% | 148,971 | 90,164,589 |
| 2024-01-31 | 6.49 | 6.58 | 6.1 | 6.11 | -6.43% | 191,911 | 120,501,611 |
| 2024-01-30 | 6.67 | 6.77 | 6.51 | 6.53 | -2.25% | 106,029 | 70,526,794 |
| 2024-01-29 | 6.81 | 6.92 | 6.66 | 6.68 | -2.34% | 132,079 | 89,060,072 |
| 2024-01-26 | 6.84 | 6.95 | 6.74 | 6.84 | +0.59% | 148,213 | 101,690,139 |
| 2024-01-25 | 6.52 | 6.82 | 6.45 | 6.8 | +4.13% | 195,202 | 130,711,598 |
| 2024-01-24 | 6.5 | 6.57 | 6.29 | 6.53 | +2.35% | 179,484 | 115,844,865 |
| 2024-01-23 | 6.35 | 6.45 | 6.26 | 6.38 | -0.78% | 136,858 | 86,998,308 |
| 2024-01-22 | 6.67 | 6.86 | 6.3 | 6.43 | -4.17% | 201,846 | 133,550,391 |
| 2024-01-19 | 6.83 | 6.86 | 6.7 | 6.71 | -0.89% | 94,871 | 64,213,155 |
| 2024-01-18 | 6.85 | 6.88 | 6.58 | 6.77 | -1.31% | 165,949 | 111,344,636 |
| 2024-01-17 | 7.07 | 7.09 | 6.86 | 6.86 | -2.97% | 107,152 | 74,494,063 |
| 2024-01-16 | 7.11 | 7.15 | 6.96 | 7.07 | -0.42% | 154,321 | 108,647,104 |
| 2024-01-15 | 7.18 | 7.21 | 7.09 | 7.1 | -1.11% | 121,764 | 87,018,080 |
| 2024-01-12 | 7.23 | 7.3 | 7.16 | 7.18 | -1.1% | 106,932 | 77,341,374 |
| 2024-01-11 | 7.11 | 7.28 | 7.1 | 7.26 | +1.68% | 126,553 | 91,328,242 |
| 2024-01-10 | 7.27 | 7.28 | 7.14 | 7.14 | -1.65% | 137,254 | 98,736,472 |
| 2024-01-09 | 7.27 | 7.35 | 7.19 | 7.26 | -0.14% | 152,796 | 110,816,784 |
| 2024-01-08 | 7.29 | 7.44 | 7.26 | 7.27 | -0.95% | 184,973 | 136,012,285 |
| 2024-01-05 | 7.46 | 7.53 | 7.28 | 7.34 | -1.74% | 211,347 | 156,482,170 |
| 2024-01-04 | 7.4 | 7.55 | 7.32 | 7.47 | +0.4% | 205,317 | 152,962,255 |
| 2024-01-03 | 7.51 | 7.52 | 7.34 | 7.44 | -1.46% | 202,524 | 150,231,331 |
| 2024-01-02 | 7.57 | 7.64 | 7.5 | 7.55 | -0.26% | 248,243 | 187,530,059 |
| 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：