股票概览
8.34
-2.11%
-0.18
8.55
开盘价
8.55
最高价
8.28
最低价
50,734
成交量
数据更新至: 2024-05-20
技术指标
8.36
MA5 (5日均线)
8.33
MA10 (10日均线)
8.09
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 | 8.55 | 8.55 | 8.28 | 8.34 | -2.11% | 50,734 | 42,413,171 |
| 2024-05-17 | 8.38 | 8.56 | 8.33 | 8.52 | +1.91% | 53,500 | 45,166,299 |
| 2024-05-16 | 8.32 | 8.43 | 8.3 | 8.36 | +1.21% | 40,468 | 33,888,015 |
| 2024-05-15 | 8.34 | 8.4 | 8.19 | 8.26 | -0.96% | 45,737 | 38,043,204 |
| 2024-05-14 | 8.15 | 8.4 | 8.05 | 8.34 | +3.86% | 47,706 | 39,462,337 |
| 2024-05-13 | 8.16 | 8.18 | 8 | 8.03 | -2.55% | 36,228 | 29,242,216 |
| 2024-05-10 | 8.4 | 8.44 | 8.21 | 8.24 | -1.79% | 33,936 | 28,089,747 |
| 2024-05-09 | 8.38 | 8.44 | 8.3 | 8.39 | +0.84% | 45,371 | 38,012,098 |
| 2024-05-08 | 8.47 | 8.56 | 8.28 | 8.32 | -1.65% | 46,437 | 39,025,427 |
| 2024-05-07 | 8.44 | 8.5 | 8.35 | 8.46 | +0.24% | 38,159 | 32,215,774 |
| 2024-05-06 | 8.31 | 8.47 | 8.31 | 8.44 | +2.43% | 58,157 | 48,835,448 |
| 2024-04-30 | 8.24 | 8.39 | 8.01 | 8.24 | +0.61% | 61,578 | 50,505,670 |
| 2024-04-29 | 7.93 | 8.2 | 7.88 | 8.19 | +3.28% | 44,568 | 36,104,366 |
| 2024-04-26 | 7.82 | 8 | 7.73 | 7.93 | +0.51% | 47,272 | 37,341,350 |
| 2024-04-25 | 7.79 | 7.92 | 7.67 | 7.89 | +1.15% | 39,543 | 31,025,053 |
| 2024-04-24 | 7.52 | 7.8 | 7.46 | 7.8 | +5.12% | 51,906 | 39,787,418 |
| 2024-04-23 | 7.38 | 7.5 | 7.36 | 7.42 | +0.68% | 40,331 | 29,953,631 |
| 2024-04-22 | 7.4 | 7.55 | 7.22 | 7.37 | -1.86% | 44,532 | 32,765,862 |
| 2024-04-19 | 7.75 | 7.83 | 7.51 | 7.51 | -4.21% | 60,586 | 46,122,477 |
| 2024-04-18 | 7.95 | 8.13 | 7.61 | 7.84 | -0.38% | 109,232 | 85,670,241 |
| 2024-04-17 | 7.14 | 7.87 | 7.1 | 7.87 | +10.07% | 97,493 | 74,429,042 |
| 2024-04-16 | 7.82 | 7.85 | 7.15 | 7.15 | -9.95% | 85,087 | 61,913,809 |
| 2024-04-15 | 8.66 | 8.78 | 7.93 | 7.94 | -9.88% | 112,533 | 91,060,989 |
| 2024-04-12 | 8.99 | 9.08 | 8.8 | 8.81 | -2% | 43,213 | 38,610,486 |
| 2024-04-11 | 8.9 | 9.11 | 8.83 | 8.99 | +0.45% | 51,152 | 46,106,439 |
| 2024-04-10 | 9.24 | 9.26 | 8.85 | 8.95 | -3.35% | 58,135 | 52,373,642 |
| 2024-04-09 | 9.2 | 9.29 | 9.13 | 9.26 | +0.54% | 53,300 | 49,123,839 |
| 2024-04-08 | 9.4 | 9.46 | 9.2 | 9.21 | -2.23% | 63,810 | 59,324,118 |
| 2024-04-03 | 9.35 | 9.45 | 9.21 | 9.42 | +0.43% | 66,402 | 62,100,129 |
| 2024-04-02 | 9.4 | 9.55 | 9.3 | 9.38 | -0.53% | 65,138 | 61,286,670 |
| 2024-04-01 | 9.34 | 9.45 | 9.31 | 9.43 | +1.07% | 51,908 | 48,714,528 |
| 2024-03-29 | 9.12 | 9.33 | 9.11 | 9.33 | +1.52% | 49,650 | 45,900,396 |
| 2024-03-28 | 9.03 | 9.25 | 8.94 | 9.19 | +2.22% | 47,801 | 43,635,885 |
| 2024-03-27 | 9.27 | 9.38 | 8.98 | 8.99 | -3.64% | 58,032 | 53,037,692 |
| 2024-03-26 | 9.17 | 9.45 | 9.1 | 9.33 | +1.41% | 71,852 | 66,565,196 |
| 2024-03-25 | 9.35 | 9.5 | 9.18 | 9.2 | -2.44% | 56,967 | 53,394,846 |
| 2024-03-22 | 9.57 | 9.6 | 9.31 | 9.43 | -1.46% | 64,005 | 60,439,941 |
| 2024-03-21 | 9.45 | 9.62 | 9.37 | 9.57 | +1.38% | 76,896 | 73,073,594 |
| 2024-03-20 | 9.2 | 9.45 | 9.16 | 9.44 | +2.61% | 78,192 | 73,000,443 |
| 2024-03-19 | 9.14 | 9.33 | 9.12 | 9.2 | +0.11% | 69,318 | 63,860,989 |
| 2024-03-18 | 9.06 | 9.21 | 9.02 | 9.19 | +1.43% | 82,460 | 75,530,765 |
| 2024-03-15 | 8.96 | 9.14 | 8.9 | 9.06 | +0.11% | 81,182 | 73,530,549 |
| 2024-03-14 | 8.94 | 9.18 | 8.76 | 9.05 | +1.46% | 98,782 | 88,644,962 |
| 2024-03-13 | 9.05 | 9.05 | 8.81 | 8.92 | -1.44% | 82,958 | 73,957,404 |
| 2024-03-12 | 8.83 | 9.31 | 8.75 | 9.05 | +2.61% | 135,707 | 122,433,422 |
| 2024-03-11 | 8.68 | 8.82 | 8.61 | 8.82 | +1.5% | 71,149 | 61,995,701 |
| 2024-03-08 | 8.52 | 8.69 | 8.44 | 8.69 | +2% | 59,471 | 51,156,355 |
| 2024-03-07 | 8.48 | 8.66 | 8.47 | 8.52 | +0.59% | 56,132 | 48,104,626 |
| 2024-03-06 | 8.34 | 8.57 | 8.25 | 8.47 | +1.56% | 56,422 | 47,601,106 |
| 2024-03-05 | 8.58 | 8.64 | 8.33 | 8.34 | -2.8% | 74,575 | 62,953,059 |
| 2024-03-04 | 8.77 | 8.85 | 8.45 | 8.58 | -1.04% | 67,489 | 58,091,295 |
| 2024-03-01 | 8.7 | 8.83 | 8.53 | 8.67 | -0.23% | 69,961 | 60,591,259 |
| 2024-02-29 | 8.3 | 8.72 | 8.25 | 8.69 | +3.95% | 94,672 | 81,245,138 |
| 2024-02-28 | 9.19 | 9.48 | 8.33 | 8.36 | -9.43% | 163,292 | 146,717,031 |
| 2024-02-27 | 8.93 | 9.24 | 8.91 | 9.23 | +2.21% | 107,277 | 97,769,655 |
| 2024-02-26 | 8.87 | 9.21 | 8.77 | 9.03 | +0.56% | 136,369 | 122,666,937 |
| 2024-02-23 | 8.67 | 8.98 | 8.62 | 8.98 | +3.46% | 128,823 | 113,221,903 |
| 2024-02-22 | 8.35 | 8.85 | 8.33 | 8.68 | +2.97% | 136,949 | 117,731,632 |
| 2024-02-21 | 8.08 | 8.66 | 8.04 | 8.43 | +2.8% | 154,572 | 129,751,383 |
| 2024-02-20 | 8.08 | 8.47 | 7.82 | 8.2 | +1.99% | 157,484 | 128,458,194 |
| 2024-02-19 | 7.62 | 8.04 | 7.59 | 8.04 | +5.79% | 153,937 | 120,812,652 |
| 2024-02-08 | 6.9 | 7.78 | 6.9 | 7.6 | +5.12% | 141,403 | 103,997,625 |
| 2024-02-07 | 7.99 | 8.03 | 7.23 | 7.23 | -9.96% | 162,933 | 123,324,949 |
| 2024-02-06 | 7.77 | 8.44 | 7.7 | 8.03 | -6.08% | 215,493 | 169,917,247 |
| 2024-02-05 | 8.91 | 9.06 | 8.55 | 8.55 | -10% | 105,171 | 90,314,918 |
| 2024-02-02 | 9.71 | 10.24 | 9.5 | 9.5 | -9.95% | 268,927 | 260,797,206 |
| 2024-02-01 | 11.86 | 12.27 | 10.55 | 10.55 | -9.98% | 352,055 | 403,282,666 |
| 2024-01-31 | 11.31 | 12.18 | 11.31 | 11.72 | -6.76% | 356,811 | 409,853,668 |
| 2024-01-30 | 13 | 13.15 | 12.57 | 12.57 | -10.02% | 83,182 | 105,892,173 |
| 2024-01-29 | 12.3 | 13.97 | 12.3 | 13.97 | +10% | 456,668 | 609,450,514 |
| 2024-01-26 | 12.01 | 13.49 | 12.01 | 12.7 | +3.59% | 393,731 | 503,830,179 |
| 2024-01-25 | 12.82 | 12.82 | 11.96 | 12.26 | +5.24% | 327,659 | 404,703,474 |
| 2024-01-24 | 11 | 11.65 | 10.91 | 11.65 | +10.01% | 51,025 | 59,189,756 |
| 2024-01-23 | 10.29 | 10.65 | 10.12 | 10.59 | +5.06% | 59,453 | 61,632,922 |
| 2024-01-22 | 10.77 | 11 | 10 | 10.08 | -8.2% | 50,510 | 52,948,805 |
| 2024-01-19 | 11.08 | 11.36 | 10.97 | 10.98 | -0.63% | 28,627 | 31,788,074 |
| 2024-01-18 | 11.08 | 11.18 | 10.78 | 11.05 | -1.16% | 40,123 | 43,858,159 |
| 2024-01-17 | 11.3 | 11.57 | 11.14 | 11.18 | -1.15% | 34,934 | 39,785,225 |
| 2024-01-16 | 11.47 | 11.48 | 11.13 | 11.31 | -0.7% | 29,004 | 32,606,861 |
| 2024-01-15 | 11.18 | 11.48 | 11.18 | 11.39 | +1.61% | 33,231 | 37,844,329 |
| 2024-01-12 | 11.51 | 11.6 | 11.12 | 11.21 | -2.78% | 40,990 | 46,505,402 |
| 2024-01-11 | 11.42 | 11.55 | 11.33 | 11.53 | +1.77% | 34,750 | 39,800,160 |
| 2024-01-10 | 11.47 | 11.52 | 11.27 | 11.33 | -1.48% | 32,642 | 37,184,343 |
| 2024-01-09 | 11.28 | 11.56 | 11.17 | 11.5 | +2.68% | 49,761 | 56,960,211 |
| 2024-01-08 | 11.41 | 11.58 | 11.12 | 11.2 | -1.67% | 63,720 | 72,160,988 |
| 2024-01-05 | 12.02 | 12.2 | 11.28 | 11.39 | -8.07% | 153,495 | 179,018,275 |
| 2024-01-04 | 11.57 | 12.84 | 11.53 | 12.39 | +6.17% | 150,315 | 183,786,022 |
| 2024-01-03 | 11.65 | 11.78 | 11.52 | 11.67 | +0.43% | 39,402 | 45,927,789 |
| 2024-01-02 | 11.57 | 11.84 | 11.52 | 11.62 | +0.43% | 39,269 | 45,891,079 |
| 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：