股票概览
8.35
-1.88%
-0.16
8.6
开盘价
8.68
最高价
8.32
最低价
245,214
成交量
数据更新至: 2024-05-20
技术指标
8.17
MA5 (5日均线)
8.34
MA10 (10日均线)
8.27
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 | 8.6 | 8.68 | 8.32 | 8.35 | -1.88% | 245,214 | 206,716,619 |
| 2024-05-17 | 8.03 | 8.52 | 7.95 | 8.51 | +5.98% | 295,102 | 245,762,833 |
| 2024-05-16 | 7.98 | 8.25 | 7.97 | 8.03 | +1.01% | 222,643 | 180,397,939 |
| 2024-05-15 | 7.98 | 8.03 | 7.87 | 7.95 | -0.63% | 106,073 | 84,365,378 |
| 2024-05-14 | 8.09 | 8.23 | 7.96 | 8 | -0.5% | 156,701 | 126,144,893 |
| 2024-05-13 | 8.46 | 8.46 | 7.98 | 8.04 | -5.63% | 327,722 | 266,590,156 |
| 2024-05-10 | 8.64 | 8.67 | 8.35 | 8.52 | -1.39% | 155,112 | 131,162,616 |
| 2024-05-09 | 8.63 | 8.69 | 8.56 | 8.64 | +1.29% | 116,195 | 100,256,319 |
| 2024-05-08 | 8.77 | 8.8 | 8.49 | 8.53 | -2.96% | 173,631 | 149,719,389 |
| 2024-05-07 | 8.69 | 8.9 | 8.62 | 8.79 | +1.27% | 170,116 | 149,741,124 |
| 2024-05-06 | 8.5 | 8.78 | 8.46 | 8.68 | +3.58% | 219,859 | 189,461,375 |
| 2024-04-30 | 8.63 | 8.63 | 8.34 | 8.38 | -2.67% | 167,880 | 141,598,607 |
| 2024-04-29 | 8.47 | 8.7 | 8.46 | 8.61 | +1.89% | 162,305 | 139,480,261 |
| 2024-04-26 | 8.1 | 8.52 | 8.03 | 8.45 | +4.06% | 263,446 | 219,440,037 |
| 2024-04-25 | 8 | 8.3 | 7.93 | 8.12 | +1.25% | 198,683 | 161,683,035 |
| 2024-04-24 | 7.73 | 8.02 | 7.64 | 8.02 | +3.75% | 219,093 | 173,014,244 |
| 2024-04-23 | 7.88 | 7.96 | 7.67 | 7.73 | -1.65% | 161,027 | 125,131,905 |
| 2024-04-22 | 8.02 | 8.05 | 7.75 | 7.86 | -2.48% | 186,408 | 147,160,147 |
| 2024-04-19 | 8.02 | 8.08 | 7.75 | 8.06 | -0.49% | 250,584 | 198,337,228 |
| 2024-04-18 | 8.2 | 8.26 | 7.92 | 8.1 | -1.58% | 191,581 | 155,286,477 |
| 2024-04-17 | 8.06 | 8.34 | 8.04 | 8.23 | +3% | 251,844 | 206,305,233 |
| 2024-04-16 | 8.45 | 8.49 | 7.97 | 7.99 | -6.55% | 294,205 | 238,888,936 |
| 2024-04-15 | 8.69 | 8.94 | 8.35 | 8.55 | -3.39% | 411,806 | 352,916,352 |
| 2024-04-12 | 8.62 | 9.06 | 8.62 | 8.85 | +2.67% | 361,265 | 319,474,953 |
| 2024-04-11 | 8.43 | 8.75 | 8.35 | 8.62 | +1.65% | 241,881 | 208,602,167 |
| 2024-04-10 | 8.44 | 8.6 | 8.33 | 8.48 | +0.47% | 226,398 | 191,870,840 |
| 2024-04-09 | 8.33 | 8.46 | 8.28 | 8.44 | +1.32% | 173,212 | 145,384,206 |
| 2024-04-08 | 8.79 | 8.83 | 8.31 | 8.33 | -5.13% | 268,681 | 228,465,084 |
| 2024-04-03 | 8.79 | 9 | 8.64 | 8.78 | -0.79% | 212,988 | 187,332,245 |
| 2024-04-02 | 8.91 | 8.94 | 8.7 | 8.85 | -0.67% | 198,160 | 174,216,033 |
| 2024-04-01 | 8.56 | 9.07 | 8.56 | 8.91 | +4.82% | 345,931 | 306,507,497 |
| 2024-03-29 | 8.75 | 8.85 | 8.37 | 8.5 | -2.86% | 289,522 | 246,624,094 |
| 2024-03-28 | 8.56 | 8.99 | 8.56 | 8.75 | +1.74% | 241,262 | 212,323,261 |
| 2024-03-27 | 8.97 | 8.99 | 8.57 | 8.6 | -3.7% | 227,436 | 198,672,022 |
| 2024-03-26 | 9.24 | 9.27 | 8.85 | 8.93 | -3.04% | 218,544 | 196,985,838 |
| 2024-03-25 | 9.52 | 9.66 | 9.19 | 9.21 | -4.16% | 205,829 | 193,390,430 |
| 2024-03-22 | 9.85 | 9.95 | 9.55 | 9.61 | -3.03% | 224,766 | 217,807,790 |
| 2024-03-21 | 10.4 | 10.46 | 9.69 | 9.91 | -4.8% | 464,849 | 463,056,688 |
| 2024-03-20 | 10.56 | 10.79 | 10.35 | 10.41 | -1.42% | 204,455 | 214,316,322 |
| 2024-03-19 | 10.56 | 10.62 | 10.41 | 10.56 | -0.28% | 166,104 | 174,857,286 |
| 2024-03-18 | 10.35 | 10.66 | 10.23 | 10.59 | +2.52% | 259,709 | 271,728,851 |
| 2024-03-15 | 10.35 | 10.42 | 10.17 | 10.33 | -0.86% | 209,582 | 215,514,427 |
| 2024-03-14 | 10.76 | 10.88 | 10.3 | 10.42 | -2.98% | 176,464 | 185,626,548 |
| 2024-03-13 | 10.83 | 11.12 | 10.66 | 10.74 | -0.65% | 212,315 | 230,904,059 |
| 2024-03-12 | 10.91 | 10.99 | 10.71 | 10.81 | -1.19% | 157,002 | 169,858,929 |
| 2024-03-11 | 10.81 | 10.96 | 10.56 | 10.94 | +0.92% | 181,325 | 196,127,726 |
| 2024-03-08 | 10.45 | 11.09 | 10.34 | 10.84 | +4.23% | 188,537 | 201,668,706 |
| 2024-03-07 | 10.52 | 10.8 | 10.4 | 10.4 | -1.23% | 140,220 | 148,219,599 |
| 2024-03-06 | 10.57 | 10.69 | 10.33 | 10.53 | -0.85% | 113,465 | 118,925,653 |
| 2024-03-05 | 10.96 | 10.96 | 10.55 | 10.62 | -2.57% | 142,227 | 151,807,319 |
| 2024-03-04 | 10.8 | 11.05 | 10.61 | 10.9 | +1.02% | 184,471 | 200,067,329 |
| 2024-03-01 | 10.76 | 10.96 | 10.64 | 10.79 | +1.89% | 136,759 | 147,111,730 |
| 2024-02-29 | 10.2 | 10.7 | 10.1 | 10.59 | +3.12% | 176,269 | 184,543,768 |
| 2024-02-28 | 10.97 | 11.22 | 10.25 | 10.27 | -6.21% | 241,755 | 260,790,300 |
| 2024-02-27 | 10.46 | 10.97 | 10.43 | 10.95 | +3.79% | 196,657 | 212,081,147 |
| 2024-02-26 | 10.72 | 10.92 | 10.53 | 10.55 | -2.85% | 231,746 | 247,272,174 |
| 2024-02-23 | 11.03 | 11.15 | 10.77 | 10.86 | -1.54% | 282,378 | 308,636,244 |
| 2024-02-22 | 11 | 11.44 | 10.8 | 11.03 | +2.22% | 341,342 | 376,532,507 |
| 2024-02-21 | 11.28 | 11.38 | 10.53 | 10.79 | -6.01% | 466,295 | 507,465,868 |
| 2024-02-20 | 10.61 | 11.48 | 10.46 | 11.48 | +9.96% | 270,710 | 303,687,801 |
| 2024-02-19 | 9.93 | 10.46 | 9.87 | 10.44 | +5.78% | 187,122 | 188,888,995 |
| 2024-02-08 | 9.7 | 10.5 | 9.66 | 9.87 | +2.81% | 219,951 | 223,788,849 |
| 2024-02-07 | 8.91 | 9.7 | 8.91 | 9.6 | +7.74% | 230,558 | 218,363,074 |
| 2024-02-06 | 8.15 | 8.91 | 7.74 | 8.91 | +10% | 189,712 | 161,057,007 |
| 2024-02-05 | 8.56 | 8.56 | 7.72 | 8.1 | -5.59% | 212,925 | 171,483,587 |
| 2024-02-02 | 8.86 | 8.99 | 8.37 | 8.58 | -3.49% | 145,368 | 125,874,275 |
| 2024-02-01 | 9 | 9.15 | 8.74 | 8.89 | -1% | 88,112 | 78,720,182 |
| 2024-01-31 | 9.51 | 9.67 | 8.98 | 8.98 | -5.57% | 114,947 | 105,907,204 |
| 2024-01-30 | 9.82 | 9.84 | 9.49 | 9.51 | -2.96% | 111,373 | 107,275,851 |
| 2024-01-29 | 10.2 | 10.3 | 9.79 | 9.8 | -3.54% | 90,745 | 90,370,394 |
| 2024-01-26 | 10.56 | 10.56 | 10.11 | 10.16 | -3.79% | 84,014 | 86,168,696 |
| 2024-01-25 | 10.52 | 10.65 | 10.21 | 10.56 | +1.25% | 107,898 | 112,713,429 |
| 2024-01-24 | 10.1 | 10.64 | 10.01 | 10.43 | +7.19% | 231,080 | 239,971,448 |
| 2024-01-23 | 9.5 | 9.74 | 9.35 | 9.73 | +1.46% | 112,311 | 107,102,339 |
| 2024-01-22 | 10.41 | 10.41 | 9.52 | 9.59 | -7.7% | 99,087 | 97,791,392 |
| 2024-01-19 | 10.61 | 10.73 | 10.39 | 10.39 | -1.89% | 32,724 | 34,385,618 |
| 2024-01-18 | 10.57 | 10.63 | 10.2 | 10.59 | +0.19% | 82,722 | 85,983,222 |
| 2024-01-17 | 11.04 | 11.05 | 10.46 | 10.57 | -5.29% | 163,889 | 174,683,193 |
| 2024-01-16 | 11.23 | 11.29 | 11.04 | 11.16 | -0.45% | 39,253 | 43,669,848 |
| 2024-01-15 | 11.22 | 11.4 | 11.12 | 11.21 | -0.71% | 31,331 | 35,131,590 |
| 2024-01-12 | 11.25 | 11.52 | 11.19 | 11.29 | +0.18% | 46,826 | 53,317,141 |
| 2024-01-11 | 11.06 | 11.33 | 11.03 | 11.27 | +1.44% | 42,846 | 47,989,977 |
| 2024-01-10 | 11.18 | 11.3 | 10.96 | 11.11 | -0.09% | 61,764 | 68,803,278 |
| 2024-01-09 | 11.18 | 11.38 | 11 | 11.12 | -0.54% | 71,072 | 79,378,310 |
| 2024-01-08 | 11.52 | 11.52 | 11.11 | 11.18 | -2.87% | 95,660 | 107,512,681 |
| 2024-01-05 | 11.63 | 11.95 | 11.4 | 11.51 | -1.03% | 87,665 | 102,177,813 |
| 2024-01-04 | 11.8 | 11.81 | 11.53 | 11.63 | -1.77% | 56,093 | 65,221,520 |
| 2024-01-03 | 12.02 | 12.13 | 11.68 | 11.84 | -2.15% | 85,276 | 100,901,870 |
| 2024-01-02 | 12.38 | 12.47 | 12.05 | 12.1 | -2.26% | 78,118 | 95,639,384 |
| 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：