股票概览
8.69
+0.23%
+0.02
8.67
开盘价
8.75
最高价
8.64
最低价
223,110
成交量
数据更新至: 2024-05-20
技术指标
8.63
MA5 (5日均线)
8.69
MA10 (10日均线)
8.69
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 | 8.67 | 8.75 | 8.64 | 8.69 | +0.23% | 223,110 | 194,141,682 |
| 2024-05-17 | 8.58 | 8.67 | 8.54 | 8.67 | +1.29% | 177,681 | 153,010,970 |
| 2024-05-16 | 8.57 | 8.6 | 8.54 | 8.56 | 0% | 157,400 | 134,811,425 |
| 2024-05-15 | 8.65 | 8.66 | 8.54 | 8.56 | -1.5% | 251,186 | 215,853,808 |
| 2024-05-14 | 8.64 | 8.77 | 8.64 | 8.69 | +0.35% | 160,227 | 139,490,009 |
| 2024-05-13 | 8.72 | 8.73 | 8.6 | 8.66 | -1.37% | 177,139 | 153,451,132 |
| 2024-05-10 | 8.83 | 8.85 | 8.73 | 8.78 | -0.57% | 172,149 | 151,135,426 |
| 2024-05-09 | 8.71 | 8.83 | 8.69 | 8.83 | +1.38% | 231,226 | 203,139,078 |
| 2024-05-08 | 8.75 | 8.75 | 8.67 | 8.71 | -0.57% | 170,843 | 148,739,798 |
| 2024-05-07 | 8.81 | 8.82 | 8.72 | 8.76 | -0.9% | 229,010 | 200,518,320 |
| 2024-05-06 | 8.89 | 8.94 | 8.8 | 8.84 | +0.68% | 307,643 | 272,944,510 |
| 2024-04-30 | 8.93 | 8.97 | 8.75 | 8.78 | -1.57% | 386,052 | 339,607,746 |
| 2024-04-29 | 8.65 | 9.04 | 8.63 | 8.92 | +2.88% | 579,009 | 512,831,248 |
| 2024-04-26 | 8.52 | 8.68 | 8.52 | 8.67 | +0.93% | 421,854 | 364,125,863 |
| 2024-04-25 | 8.54 | 8.74 | 8.44 | 8.59 | +0.7% | 341,814 | 293,378,358 |
| 2024-04-24 | 8.44 | 8.55 | 8.43 | 8.53 | +0.71% | 196,301 | 166,984,235 |
| 2024-04-23 | 8.51 | 8.62 | 8.43 | 8.47 | -0.7% | 226,876 | 192,814,743 |
| 2024-04-22 | 8.68 | 8.69 | 8.51 | 8.53 | -1.84% | 254,993 | 218,674,247 |
| 2024-04-19 | 8.81 | 8.83 | 8.63 | 8.69 | -2.14% | 394,691 | 344,106,888 |
| 2024-04-18 | 8.62 | 9.1 | 8.6 | 8.88 | +3.14% | 651,010 | 577,111,675 |
| 2024-04-17 | 8.45 | 8.61 | 8.43 | 8.61 | +2.87% | 359,159 | 306,763,132 |
| 2024-04-16 | 8.5 | 8.55 | 8.35 | 8.37 | -2.11% | 399,916 | 336,933,125 |
| 2024-04-15 | 8.66 | 8.75 | 8.3 | 8.55 | -2.73% | 589,995 | 504,734,204 |
| 2024-04-12 | 9.23 | 9.25 | 8.79 | 8.79 | -5.79% | 933,429 | 837,957,919 |
| 2024-04-11 | 9.35 | 9.47 | 9.12 | 9.33 | -0.11% | 970,275 | 901,966,686 |
| 2024-04-10 | 9.38 | 9.74 | 9.14 | 9.34 | +2.19% | 1,669,934 | 1,569,382,082 |
| 2024-04-09 | 8.85 | 9.15 | 8.79 | 9.14 | +3.28% | 751,557 | 674,770,923 |
| 2024-04-08 | 8.75 | 9.12 | 8.73 | 8.85 | +1.72% | 518,317 | 460,870,738 |
| 2024-04-03 | 8.75 | 8.77 | 8.66 | 8.7 | -1.02% | 184,272 | 160,350,183 |
| 2024-04-02 | 8.9 | 8.93 | 8.75 | 8.79 | -1.35% | 256,317 | 226,200,844 |
| 2024-04-01 | 8.79 | 8.95 | 8.76 | 8.91 | +1.25% | 278,343 | 247,438,665 |
| 2024-03-29 | 8.88 | 8.88 | 8.73 | 8.8 | -1.23% | 290,753 | 255,616,962 |
| 2024-03-28 | 8.61 | 9 | 8.6 | 8.91 | +3.01% | 462,183 | 410,454,914 |
| 2024-03-27 | 8.83 | 8.85 | 8.64 | 8.65 | -2.48% | 232,715 | 203,555,547 |
| 2024-03-26 | 8.71 | 8.87 | 8.7 | 8.87 | +1.49% | 260,191 | 228,168,729 |
| 2024-03-25 | 8.81 | 8.91 | 8.73 | 8.74 | -1.58% | 298,879 | 263,167,692 |
| 2024-03-22 | 9.09 | 9.11 | 8.87 | 8.88 | -2.52% | 400,624 | 358,197,292 |
| 2024-03-21 | 9.25 | 9.25 | 9.09 | 9.11 | -1.62% | 504,357 | 461,784,521 |
| 2024-03-20 | 9.25 | 9.36 | 9.1 | 9.26 | -1.38% | 771,610 | 710,203,362 |
| 2024-03-19 | 9.11 | 9.76 | 9.02 | 9.39 | +2.85% | 927,289 | 867,141,796 |
| 2024-03-18 | 9 | 9.23 | 8.99 | 9.13 | +2.93% | 531,993 | 486,206,516 |
| 2024-03-15 | 8.73 | 8.87 | 8.68 | 8.87 | +1.03% | 242,577 | 212,604,176 |
| 2024-03-14 | 8.82 | 8.94 | 8.72 | 8.78 | -1.24% | 285,490 | 251,801,504 |
| 2024-03-13 | 8.92 | 9.07 | 8.85 | 8.89 | -0.34% | 416,842 | 372,856,759 |
| 2024-03-12 | 8.74 | 8.94 | 8.71 | 8.92 | +2.53% | 452,909 | 400,150,385 |
| 2024-03-11 | 8.62 | 8.71 | 8.6 | 8.7 | +0.93% | 256,580 | 222,699,279 |
| 2024-03-08 | 8.66 | 8.7 | 8.57 | 8.62 | -0.46% | 173,522 | 149,643,107 |
| 2024-03-07 | 8.73 | 8.79 | 8.65 | 8.66 | -0.8% | 207,145 | 180,839,305 |
| 2024-03-06 | 8.8 | 8.83 | 8.72 | 8.73 | -1.02% | 263,741 | 231,218,005 |
| 2024-03-05 | 8.68 | 8.87 | 8.61 | 8.82 | +1.03% | 325,965 | 284,761,610 |
| 2024-03-04 | 8.86 | 8.87 | 8.68 | 8.73 | -1.69% | 217,440 | 190,290,555 |
| 2024-03-01 | 8.9 | 8.92 | 8.82 | 8.88 | -0.34% | 203,223 | 180,210,288 |
| 2024-02-29 | 8.66 | 8.91 | 8.63 | 8.91 | +2.18% | 301,398 | 265,948,846 |
| 2024-02-28 | 8.92 | 8.94 | 8.7 | 8.72 | -2.57% | 373,441 | 330,220,306 |
| 2024-02-27 | 8.86 | 8.98 | 8.81 | 8.95 | +0.9% | 311,979 | 278,097,284 |
| 2024-02-26 | 8.88 | 9.08 | 8.86 | 8.87 | +1.84% | 394,766 | 352,621,702 |
| 2024-02-23 | 8.65 | 8.74 | 8.61 | 8.71 | +0.69% | 222,832 | 193,381,063 |
| 2024-02-22 | 8.6 | 8.67 | 8.55 | 8.65 | +0.12% | 191,155 | 164,916,299 |
| 2024-02-21 | 8.5 | 8.79 | 8.48 | 8.64 | +1.05% | 341,021 | 295,771,985 |
| 2024-02-20 | 8.65 | 8.65 | 8.51 | 8.55 | -1.5% | 181,119 | 154,660,287 |
| 2024-02-19 | 8.68 | 8.71 | 8.56 | 8.68 | +0.58% | 245,258 | 211,646,808 |
| 2024-02-08 | 8.59 | 8.68 | 8.49 | 8.63 | +0.82% | 345,805 | 296,242,945 |
| 2024-02-07 | 8.42 | 8.59 | 8.35 | 8.56 | +1.9% | 338,700 | 288,903,533 |
| 2024-02-06 | 8 | 8.41 | 7.93 | 8.4 | +4.61% | 325,846 | 268,125,413 |
| 2024-02-05 | 8.09 | 8.14 | 7.72 | 8.03 | -1.11% | 318,819 | 253,439,485 |
| 2024-02-02 | 8.2 | 8.27 | 7.9 | 8.12 | -0.73% | 336,813 | 272,604,031 |
| 2024-02-01 | 8.17 | 8.32 | 8.09 | 8.18 | -0.24% | 187,022 | 153,702,641 |
| 2024-01-31 | 8.29 | 8.33 | 8.14 | 8.2 | -1.2% | 212,238 | 174,426,917 |
| 2024-01-30 | 8.41 | 8.49 | 8.3 | 8.3 | -1.89% | 168,936 | 141,968,281 |
| 2024-01-29 | 8.47 | 8.55 | 8.41 | 8.46 | -0.12% | 187,096 | 158,550,102 |
| 2024-01-26 | 8.42 | 8.54 | 8.38 | 8.47 | +0.12% | 192,996 | 163,324,877 |
| 2024-01-25 | 8.24 | 8.46 | 8.2 | 8.46 | +2.42% | 307,217 | 257,297,324 |
| 2024-01-24 | 8.14 | 8.28 | 8.04 | 8.26 | +1.72% | 211,044 | 172,149,885 |
| 2024-01-23 | 8.1 | 8.18 | 8 | 8.12 | +0.12% | 167,668 | 136,053,340 |
| 2024-01-22 | 8.34 | 8.38 | 8 | 8.11 | -2.87% | 226,853 | 186,426,659 |
| 2024-01-19 | 8.28 | 8.37 | 8.23 | 8.35 | +0.72% | 193,776 | 161,301,816 |
| 2024-01-18 | 8.3 | 8.32 | 8.05 | 8.29 | -0.48% | 322,008 | 263,061,229 |
| 2024-01-17 | 8.5 | 8.5 | 8.33 | 8.33 | -2.23% | 172,133 | 144,769,082 |
| 2024-01-16 | 8.45 | 8.53 | 8.41 | 8.52 | +0.59% | 180,538 | 152,987,161 |
| 2024-01-15 | 8.46 | 8.55 | 8.43 | 8.47 | -0.35% | 114,723 | 97,316,451 |
| 2024-01-12 | 8.54 | 8.6 | 8.49 | 8.5 | -0.47% | 164,406 | 140,267,260 |
| 2024-01-11 | 8.36 | 8.58 | 8.34 | 8.54 | +2.03% | 201,272 | 170,336,805 |
| 2024-01-10 | 8.35 | 8.41 | 8.28 | 8.37 | 0% | 139,600 | 116,622,957 |
| 2024-01-09 | 8.33 | 8.41 | 8.32 | 8.37 | +0.36% | 163,226 | 136,625,801 |
| 2024-01-08 | 8.48 | 8.48 | 8.32 | 8.34 | -2% | 219,818 | 184,040,911 |
| 2024-01-05 | 8.55 | 8.62 | 8.49 | 8.51 | -0.35% | 173,032 | 148,053,323 |
| 2024-01-04 | 8.64 | 8.64 | 8.49 | 8.54 | -1.27% | 157,930 | 134,815,266 |
| 2024-01-03 | 8.68 | 8.73 | 8.6 | 8.65 | -0.8% | 144,798 | 125,415,930 |
| 2024-01-02 | 8.77 | 8.8 | 8.71 | 8.72 | -0.34% | 171,546 | 150,276,975 |
| 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：