股票概览
8.74
-0.11%
-0.01
8.76
开盘价
8.87
最高价
8.71
最低价
288,548
成交量
数据更新至: 2024-05-20
技术指标
8.74
MA5 (5日均线)
8.78
MA10 (10日均线)
8.55
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 | 8.76 | 8.87 | 8.71 | 8.74 | -0.11% | 288,548 | 253,314,699 |
| 2024-05-17 | 8.6 | 8.76 | 8.57 | 8.75 | +1.39% | 234,177 | 202,899,658 |
| 2024-05-16 | 8.7 | 8.76 | 8.58 | 8.63 | -0.12% | 267,999 | 232,172,513 |
| 2024-05-15 | 8.95 | 8.95 | 8.62 | 8.64 | -3.14% | 505,843 | 441,658,962 |
| 2024-05-14 | 8.86 | 8.93 | 8.78 | 8.92 | +0.45% | 345,743 | 306,158,979 |
| 2024-05-13 | 8.87 | 8.95 | 8.73 | 8.88 | 0% | 383,147 | 339,338,551 |
| 2024-05-10 | 8.8 | 8.92 | 8.74 | 8.88 | +1.14% | 379,856 | 335,818,575 |
| 2024-05-09 | 8.63 | 8.84 | 8.63 | 8.78 | +1.39% | 301,922 | 264,157,502 |
| 2024-05-08 | 8.86 | 8.86 | 8.64 | 8.66 | -2.37% | 364,546 | 317,311,293 |
| 2024-05-07 | 8.79 | 8.93 | 8.77 | 8.87 | +0.8% | 456,029 | 403,970,320 |
| 2024-05-06 | 8.95 | 9.02 | 8.76 | 8.8 | -0.23% | 595,374 | 528,410,431 |
| 2024-04-30 | 8.92 | 9.19 | 8.79 | 8.82 | -2.76% | 1,113,976 | 996,924,791 |
| 2024-04-29 | 8.56 | 9.27 | 8.55 | 9.07 | +7.59% | 1,523,018 | 1,379,502,708 |
| 2024-04-26 | 8.16 | 8.44 | 8.07 | 8.43 | +5.51% | 563,431 | 464,681,794 |
| 2024-04-25 | 8.02 | 8.06 | 7.95 | 7.99 | -0.75% | 139,095 | 111,202,524 |
| 2024-04-24 | 8.06 | 8.08 | 7.99 | 8.05 | +0.12% | 155,930 | 125,248,046 |
| 2024-04-23 | 8.01 | 8.11 | 7.98 | 8.04 | +0.63% | 173,816 | 140,088,224 |
| 2024-04-22 | 7.99 | 8.09 | 7.97 | 7.99 | -0.5% | 141,631 | 113,542,261 |
| 2024-04-19 | 8.02 | 8.1 | 8.01 | 8.03 | -0.25% | 173,373 | 139,615,053 |
| 2024-04-18 | 7.95 | 8.14 | 7.92 | 8.05 | +0.75% | 275,343 | 221,613,031 |
| 2024-04-17 | 7.71 | 7.99 | 7.67 | 7.99 | +4.72% | 273,531 | 214,361,861 |
| 2024-04-16 | 7.86 | 7.98 | 7.62 | 7.63 | -3.42% | 250,214 | 195,250,855 |
| 2024-04-15 | 7.74 | 7.98 | 7.68 | 7.9 | +1.94% | 266,116 | 208,908,291 |
| 2024-04-12 | 7.87 | 7.88 | 7.75 | 7.75 | -1.27% | 159,141 | 124,093,021 |
| 2024-04-11 | 7.81 | 7.93 | 7.81 | 7.85 | -0.38% | 152,675 | 120,312,633 |
| 2024-04-10 | 7.95 | 7.98 | 7.84 | 7.88 | -1.62% | 198,280 | 156,838,290 |
| 2024-04-09 | 8.11 | 8.25 | 7.99 | 8.01 | +0.5% | 317,624 | 257,741,860 |
| 2024-04-08 | 8.04 | 8.1 | 7.94 | 7.97 | -0.99% | 220,125 | 176,398,230 |
| 2024-04-03 | 8.08 | 8.11 | 8.02 | 8.05 | -0.37% | 111,510 | 89,892,280 |
| 2024-04-02 | 8.12 | 8.19 | 8.04 | 8.08 | -0.37% | 159,247 | 129,014,883 |
| 2024-04-01 | 8.09 | 8.13 | 8.04 | 8.11 | +1.5% | 196,564 | 158,981,772 |
| 2024-03-29 | 7.87 | 8 | 7.84 | 7.99 | +1.27% | 151,066 | 119,634,307 |
| 2024-03-28 | 7.83 | 7.97 | 7.82 | 7.89 | +0.77% | 166,014 | 130,996,907 |
| 2024-03-27 | 8 | 8 | 7.83 | 7.83 | -2.13% | 158,609 | 125,621,482 |
| 2024-03-26 | 7.99 | 8.04 | 7.94 | 8 | +0.25% | 137,211 | 109,528,901 |
| 2024-03-25 | 8.1 | 8.17 | 7.96 | 7.98 | -2.8% | 265,039 | 213,508,533 |
| 2024-03-22 | 8.36 | 8.38 | 8.19 | 8.21 | -1.91% | 248,711 | 205,376,155 |
| 2024-03-21 | 8.36 | 8.46 | 8.34 | 8.37 | +0.24% | 227,545 | 190,962,704 |
| 2024-03-20 | 8.3 | 8.39 | 8.26 | 8.35 | +0.6% | 185,303 | 154,282,357 |
| 2024-03-19 | 8.39 | 8.39 | 8.29 | 8.3 | -1.54% | 199,724 | 166,462,768 |
| 2024-03-18 | 8.26 | 8.5 | 8.25 | 8.43 | +2.31% | 354,077 | 297,036,805 |
| 2024-03-15 | 8.14 | 8.24 | 8.1 | 8.24 | +1.1% | 207,344 | 169,480,020 |
| 2024-03-14 | 8.15 | 8.22 | 8.09 | 8.15 | -0.49% | 197,913 | 161,391,801 |
| 2024-03-13 | 8.3 | 8.31 | 8.16 | 8.19 | -1.56% | 263,000 | 215,926,693 |
| 2024-03-12 | 8.32 | 8.36 | 8.23 | 8.32 | +0.24% | 247,118 | 204,829,345 |
| 2024-03-11 | 8.19 | 8.3 | 8.19 | 8.3 | +1.22% | 206,824 | 170,512,558 |
| 2024-03-08 | 8.17 | 8.23 | 8.14 | 8.2 | +0.24% | 191,710 | 156,757,651 |
| 2024-03-07 | 8.27 | 8.35 | 8.18 | 8.18 | -1.21% | 235,787 | 194,630,008 |
| 2024-03-06 | 8.25 | 8.41 | 8.21 | 8.28 | +0.24% | 230,221 | 191,054,146 |
| 2024-03-05 | 8.32 | 8.37 | 8.21 | 8.26 | -1.43% | 265,133 | 219,513,310 |
| 2024-03-04 | 8.46 | 8.51 | 8.31 | 8.38 | -1.76% | 298,569 | 250,218,328 |
| 2024-03-01 | 8.5 | 8.59 | 8.4 | 8.53 | +0.47% | 343,876 | 291,742,084 |
| 2024-02-29 | 8.26 | 8.5 | 8.22 | 8.49 | +2.54% | 411,587 | 344,914,220 |
| 2024-02-28 | 8.49 | 8.68 | 8.28 | 8.28 | -1.78% | 665,949 | 566,418,169 |
| 2024-02-27 | 8.19 | 8.43 | 8.17 | 8.43 | +2.55% | 403,567 | 335,510,225 |
| 2024-02-26 | 8.23 | 8.27 | 8.16 | 8.22 | -0.48% | 283,926 | 233,341,868 |
| 2024-02-23 | 8.16 | 8.29 | 8.09 | 8.26 | +1.35% | 383,919 | 314,929,921 |
| 2024-02-22 | 8.08 | 8.19 | 8.03 | 8.15 | +0.49% | 293,691 | 238,193,916 |
| 2024-02-21 | 7.95 | 8.31 | 7.91 | 8.11 | +0.62% | 461,528 | 375,060,148 |
| 2024-02-20 | 7.93 | 8.14 | 7.9 | 8.06 | +0.88% | 316,613 | 253,561,352 |
| 2024-02-19 | 8.14 | 8.14 | 7.89 | 7.99 | -1.84% | 423,601 | 337,566,853 |
| 2024-02-08 | 8.23 | 8.52 | 8.12 | 8.14 | -0.73% | 573,125 | 477,620,742 |
| 2024-02-07 | 7.89 | 8.2 | 7.84 | 8.2 | +3.8% | 604,500 | 487,323,643 |
| 2024-02-06 | 7.25 | 7.9 | 7.18 | 7.9 | +7.63% | 504,680 | 381,584,651 |
| 2024-02-05 | 7.5 | 7.58 | 7.14 | 7.34 | -3.17% | 434,232 | 318,693,566 |
| 2024-02-02 | 7.81 | 7.85 | 7.35 | 7.58 | -2.82% | 428,029 | 325,771,901 |
| 2024-02-01 | 7.85 | 8.06 | 7.66 | 7.8 | -1.64% | 439,379 | 345,959,005 |
| 2024-01-31 | 7.86 | 8.2 | 7.85 | 7.93 | +1.28% | 509,494 | 407,636,142 |
| 2024-01-30 | 7.8 | 8.34 | 7.8 | 7.83 | -1.51% | 591,701 | 475,972,982 |
| 2024-01-29 | 8.5 | 8.58 | 7.94 | 7.95 | -1.73% | 674,974 | 555,810,101 |
| 2024-01-26 | 7.92 | 8.24 | 7.9 | 8.09 | +1.76% | 473,733 | 384,319,574 |
| 2024-01-25 | 7.72 | 7.98 | 7.68 | 7.95 | +2.05% | 353,428 | 278,457,488 |
| 2024-01-24 | 7.54 | 7.87 | 7.37 | 7.79 | +3.59% | 325,917 | 248,050,447 |
| 2024-01-23 | 7.29 | 7.61 | 7.22 | 7.52 | +3.16% | 220,292 | 163,585,335 |
| 2024-01-22 | 7.6 | 7.62 | 7.23 | 7.29 | -4.2% | 206,323 | 153,512,819 |
| 2024-01-19 | 7.65 | 7.68 | 7.58 | 7.61 | -1.17% | 167,321 | 127,593,725 |
| 2024-01-18 | 7.72 | 7.73 | 7.47 | 7.7 | -0.52% | 273,026 | 206,962,214 |
| 2024-01-17 | 7.84 | 7.87 | 7.74 | 7.74 | -1.78% | 152,787 | 119,512,084 |
| 2024-01-16 | 7.77 | 7.88 | 7.74 | 7.88 | +1.16% | 168,181 | 131,318,687 |
| 2024-01-15 | 7.82 | 7.89 | 7.74 | 7.79 | -0.38% | 109,322 | 85,401,093 |
| 2024-01-12 | 7.85 | 7.96 | 7.81 | 7.82 | -0.76% | 124,052 | 97,793,661 |
| 2024-01-11 | 7.81 | 7.92 | 7.78 | 7.88 | +1.16% | 137,753 | 108,239,866 |
| 2024-01-10 | 7.87 | 7.92 | 7.79 | 7.79 | -1.02% | 125,621 | 98,397,904 |
| 2024-01-09 | 7.9 | 7.96 | 7.83 | 7.87 | -0.38% | 121,998 | 96,300,876 |
| 2024-01-08 | 8.04 | 8.06 | 7.89 | 7.9 | -1.99% | 157,399 | 125,086,627 |
| 2024-01-05 | 8.1 | 8.21 | 8.03 | 8.06 | -0.49% | 125,492 | 101,858,623 |
| 2024-01-04 | 8.17 | 8.18 | 8.06 | 8.1 | -0.98% | 118,271 | 95,896,726 |
| 2024-01-03 | 8.13 | 8.21 | 8.13 | 8.18 | +0.49% | 96,343 | 78,720,181 |
| 2024-01-02 | 8.24 | 8.26 | 8.14 | 8.14 | -1.09% | 131,029 | 107,340,877 |
| 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：