股票概览
8.65
+0.7%
+0.06
8.59
开盘价
8.74
最高价
8.51
最低价
817,883
成交量
数据更新至: 2024-05-20
技术指标
8.59
MA5 (5日均线)
8.76
MA10 (10日均线)
8.51
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 | 8.59 | 8.74 | 8.51 | 8.65 | +0.7% | 817,883 | 707,255,198 |
| 2024-05-17 | 8.48 | 8.6 | 8.31 | 8.59 | +0.94% | 761,293 | 644,229,390 |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.51 | 0% | 717,363 | 613,883,990 |
| 2024-05-15 | 8.63 | 8.67 | 8.49 | 8.51 | -2.18% | 715,372 | 612,300,758 |
| 2024-05-14 | 8.67 | 8.75 | 8.55 | 8.7 | +0.81% | 815,508 | 706,164,502 |
| 2024-05-13 | 8.59 | 8.71 | 8.51 | 8.63 | -3.03% | 1,032,690 | 889,961,649 |
| 2024-05-10 | 8.97 | 9.12 | 8.84 | 8.9 | +0.79% | 1,545,801 | 1,384,317,528 |
| 2024-05-09 | 8.88 | 8.92 | 8.73 | 8.83 | -0.56% | 1,529,870 | 1,349,950,112 |
| 2024-05-08 | 9.18 | 9.25 | 8.84 | 8.88 | -5.73% | 2,744,350 | 2,473,375,531 |
| 2024-05-07 | 8.91 | 9.64 | 8.91 | 9.42 | +7.53% | 4,381,687 | 4,130,567,493 |
| 2024-05-06 | 8.75 | 9.06 | 8.68 | 8.76 | +2.7% | 1,499,728 | 1,329,792,837 |
| 2024-04-30 | 8.7 | 8.78 | 8.44 | 8.53 | -1.61% | 821,075 | 702,949,175 |
| 2024-04-29 | 8.45 | 8.75 | 8.4 | 8.67 | +3.83% | 1,153,371 | 992,868,669 |
| 2024-04-26 | 8.15 | 8.38 | 8.15 | 8.35 | +3.34% | 1,000,227 | 829,935,260 |
| 2024-04-25 | 8.11 | 8.19 | 8.05 | 8.08 | -1.46% | 593,926 | 481,528,760 |
| 2024-04-24 | 7.93 | 8.22 | 7.93 | 8.2 | +3.54% | 870,247 | 706,802,415 |
| 2024-04-23 | 7.93 | 8.06 | 7.81 | 7.92 | +0.38% | 600,388 | 475,689,546 |
| 2024-04-22 | 7.85 | 7.96 | 7.59 | 7.89 | -1.13% | 752,750 | 587,890,450 |
| 2024-04-19 | 8.11 | 8.16 | 7.9 | 7.98 | -2.68% | 914,270 | 731,161,088 |
| 2024-04-18 | 8.3 | 8.38 | 8.11 | 8.2 | -2.26% | 848,646 | 698,700,773 |
| 2024-04-17 | 8.07 | 8.45 | 8.07 | 8.39 | +5.01% | 1,028,849 | 855,934,827 |
| 2024-04-16 | 8.4 | 8.55 | 7.95 | 7.99 | -5.44% | 1,380,185 | 1,126,924,502 |
| 2024-04-15 | 8.59 | 8.73 | 8.33 | 8.45 | -2.42% | 1,239,242 | 1,055,561,141 |
| 2024-04-12 | 8.7 | 8.98 | 8.66 | 8.66 | -2.91% | 1,891,902 | 1,664,301,965 |
| 2024-04-11 | 8.28 | 9.04 | 8.25 | 8.92 | +8.52% | 2,983,708 | 2,644,131,654 |
| 2024-04-10 | 8.49 | 8.49 | 8.15 | 8.22 | -3.18% | 654,389 | 541,509,335 |
| 2024-04-09 | 8.38 | 8.53 | 8.2 | 8.49 | +2.17% | 697,668 | 586,271,758 |
| 2024-04-08 | 8.45 | 8.46 | 8.3 | 8.31 | -2% | 635,603 | 531,794,625 |
| 2024-04-03 | 8.65 | 8.67 | 8.41 | 8.48 | -2.3% | 654,523 | 556,341,750 |
| 2024-04-02 | 8.83 | 8.85 | 8.62 | 8.68 | -2.25% | 765,904 | 667,248,521 |
| 2024-04-01 | 8.73 | 8.9 | 8.73 | 8.88 | +1.83% | 817,222 | 721,850,066 |
| 2024-03-29 | 8.73 | 8.77 | 8.53 | 8.72 | -1.47% | 979,127 | 847,138,805 |
| 2024-03-28 | 8.31 | 8.99 | 8.3 | 8.85 | +6.5% | 1,859,437 | 1,621,410,372 |
| 2024-03-27 | 8.85 | 8.86 | 8.3 | 8.31 | -6.73% | 1,375,588 | 1,173,640,014 |
| 2024-03-26 | 9.2 | 9.28 | 8.82 | 8.91 | -4.71% | 1,858,462 | 1,675,516,294 |
| 2024-03-25 | 9.5 | 9.87 | 9.33 | 9.35 | +1.41% | 2,563,907 | 2,465,154,419 |
| 2024-03-22 | 9.32 | 9.41 | 9.09 | 9.22 | -1.81% | 1,335,049 | 1,232,532,378 |
| 2024-03-21 | 9.58 | 9.71 | 9.37 | 9.39 | -0.63% | 1,683,062 | 1,602,389,404 |
| 2024-03-20 | 9.18 | 9.55 | 9.14 | 9.45 | +2.16% | 1,768,773 | 1,664,310,502 |
| 2024-03-19 | 9.4 | 9.46 | 9.24 | 9.25 | -2.01% | 1,272,776 | 1,188,855,637 |
| 2024-03-18 | 9.18 | 9.44 | 9.1 | 9.44 | +3.28% | 1,664,728 | 1,542,107,308 |
| 2024-03-15 | 9.1 | 9.14 | 8.91 | 9.14 | +0.44% | 1,059,238 | 955,904,928 |
| 2024-03-14 | 9.17 | 9.22 | 8.98 | 9.1 | -2.26% | 1,458,414 | 1,327,248,926 |
| 2024-03-13 | 9.29 | 9.51 | 9.21 | 9.31 | +1.09% | 1,922,794 | 1,795,076,295 |
| 2024-03-12 | 9.43 | 9.44 | 9.18 | 9.21 | -1.39% | 1,339,977 | 1,242,877,264 |
| 2024-03-11 | 9.07 | 9.35 | 8.95 | 9.34 | +1.19% | 1,520,742 | 1,396,501,311 |
| 2024-03-08 | 9.18 | 9.28 | 9.04 | 9.23 | +0.87% | 1,485,280 | 1,363,134,040 |
| 2024-03-07 | 9.51 | 9.63 | 9.11 | 9.15 | -3.99% | 2,050,286 | 1,916,216,374 |
| 2024-03-06 | 9.51 | 9.7 | 9.37 | 9.53 | -1.65% | 2,000,944 | 1,906,218,770 |
| 2024-03-05 | 9.8 | 9.99 | 9.56 | 9.69 | -3% | 2,821,916 | 2,756,809,419 |
| 2024-03-04 | 9.79 | 10.2 | 9.63 | 9.99 | +3.52% | 4,404,500 | 4,376,125,789 |
| 2024-03-01 | 8.78 | 9.65 | 8.73 | 9.65 | +10.03% | 3,480,811 | 3,241,300,923 |
| 2024-02-29 | 8.45 | 8.83 | 8.43 | 8.77 | +3.79% | 1,963,283 | 1,703,365,221 |
| 2024-02-28 | 9 | 9.17 | 8.45 | 8.45 | -4.3% | 3,365,811 | 2,986,727,065 |
| 2024-02-27 | 7.97 | 8.83 | 7.93 | 8.83 | +9.96% | 2,713,908 | 2,300,677,190 |
| 2024-02-26 | 8.03 | 8.18 | 7.92 | 8.03 | -0.25% | 1,296,720 | 1,045,318,640 |
| 2024-02-23 | 8.05 | 8.09 | 7.87 | 8.05 | +1.64% | 1,418,431 | 1,129,240,820 |
| 2024-02-22 | 7.8 | 8.07 | 7.8 | 7.92 | +2.59% | 1,383,516 | 1,096,912,808 |
| 2024-02-21 | 7.64 | 7.98 | 7.59 | 7.72 | -0.77% | 1,423,056 | 1,105,449,394 |
| 2024-02-20 | 7.71 | 7.93 | 7.59 | 7.78 | 0% | 1,584,245 | 1,227,454,333 |
| 2024-02-19 | 7.59 | 7.81 | 7.42 | 7.78 | +8.51% | 1,944,799 | 1,478,178,779 |
| 2024-02-08 | 6.95 | 7.2 | 6.95 | 7.17 | +3.46% | 1,187,315 | 842,808,418 |
| 2024-02-07 | 6.75 | 7.08 | 6.7 | 6.93 | -1% | 1,409,199 | 971,933,639 |
| 2024-02-06 | 6.31 | 7.03 | 6.24 | 7 | +9.55% | 1,720,578 | 1,168,646,899 |
| 2024-02-05 | 6.73 | 6.74 | 6.19 | 6.39 | -5.61% | 1,156,895 | 746,755,515 |
| 2024-02-02 | 7.06 | 7.2 | 6.52 | 6.77 | -4.11% | 1,027,749 | 704,323,582 |
| 2024-02-01 | 6.79 | 7.24 | 6.7 | 7.06 | +3.37% | 1,001,942 | 704,212,003 |
| 2024-01-31 | 7.28 | 7.34 | 6.83 | 6.83 | -6.57% | 1,016,852 | 714,183,966 |
| 2024-01-30 | 7.46 | 7.58 | 7.31 | 7.31 | -2.66% | 619,035 | 459,739,692 |
| 2024-01-29 | 7.77 | 7.82 | 7.49 | 7.51 | -3.47% | 704,607 | 535,581,158 |
| 2024-01-26 | 7.8 | 7.94 | 7.75 | 7.78 | -0.89% | 771,253 | 604,031,074 |
| 2024-01-25 | 7.66 | 7.9 | 7.57 | 7.85 | +1.95% | 1,040,992 | 808,842,845 |
| 2024-01-24 | 7.64 | 7.71 | 7.4 | 7.7 | +0.65% | 971,261 | 735,766,237 |
| 2024-01-23 | 7.25 | 7.79 | 7.23 | 7.65 | +4.51% | 1,171,518 | 884,367,321 |
| 2024-01-22 | 7.61 | 7.65 | 7.23 | 7.32 | -3.81% | 715,081 | 533,280,764 |
| 2024-01-19 | 7.64 | 7.75 | 7.6 | 7.61 | -0.91% | 625,284 | 479,545,674 |
| 2024-01-18 | 7.49 | 7.69 | 7.36 | 7.68 | +2.26% | 1,001,189 | 751,221,687 |
| 2024-01-17 | 7.66 | 7.71 | 7.51 | 7.51 | -2.21% | 563,644 | 429,444,205 |
| 2024-01-16 | 7.7 | 7.71 | 7.55 | 7.68 | -0.78% | 721,250 | 549,761,570 |
| 2024-01-15 | 7.7 | 7.84 | 7.67 | 7.74 | -0.51% | 549,350 | 424,992,584 |
| 2024-01-12 | 7.97 | 8.01 | 7.78 | 7.78 | -2.87% | 807,408 | 635,520,456 |
| 2024-01-11 | 7.82 | 8.04 | 7.81 | 8.01 | +2.04% | 861,390 | 685,423,821 |
| 2024-01-10 | 7.9 | 7.93 | 7.71 | 7.85 | -0.76% | 643,256 | 503,631,830 |
| 2024-01-09 | 7.97 | 8.05 | 7.84 | 7.91 | +0.25% | 727,258 | 577,540,274 |
| 2024-01-08 | 8.11 | 8.11 | 7.89 | 7.89 | -2.59% | 860,281 | 686,845,986 |
| 2024-01-05 | 8.36 | 8.37 | 8.04 | 8.1 | -3.23% | 1,235,676 | 1,012,508,729 |
| 2024-01-04 | 8.59 | 8.6 | 8.33 | 8.37 | -2.56% | 1,008,237 | 846,473,209 |
| 2024-01-03 | 8.67 | 8.72 | 8.51 | 8.59 | -1.38% | 856,776 | 736,783,485 |
| 2024-01-02 | 8.99 | 9.05 | 8.7 | 8.71 | -3.33% | 1,163,608 | 1,023,849,436 |
| 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：