股票概览
8.72
+0.23%
+0.02
8.66
开盘价
8.79
最高价
8.56
最低价
107,042
成交量
数据更新至: 2024-05-20
技术指标
8.76
MA5 (5日均线)
8.89
MA10 (10日均线)
9.10
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 | 8.66 | 8.79 | 8.56 | 8.72 | +0.23% | 107,042 | 93,339,988 |
| 2024-05-17 | 8.71 | 8.76 | 8.53 | 8.7 | -0.23% | 139,726 | 120,479,654 |
| 2024-05-16 | 8.78 | 8.84 | 8.71 | 8.72 | 0% | 97,603 | 85,667,288 |
| 2024-05-15 | 8.92 | 8.95 | 8.71 | 8.72 | -2.57% | 118,707 | 104,532,572 |
| 2024-05-14 | 8.98 | 9.11 | 8.93 | 8.95 | -0.11% | 109,979 | 99,192,908 |
| 2024-05-13 | 8.96 | 9.09 | 8.81 | 8.96 | -0.22% | 126,756 | 113,599,684 |
| 2024-05-10 | 9.06 | 9.06 | 8.87 | 8.98 | -0.55% | 97,867 | 87,499,239 |
| 2024-05-09 | 8.96 | 9.11 | 8.94 | 9.03 | +0.56% | 125,860 | 113,441,730 |
| 2024-05-08 | 9.11 | 9.15 | 8.96 | 8.98 | -1.32% | 95,125 | 86,205,208 |
| 2024-05-07 | 9.08 | 9.36 | 9.02 | 9.1 | +0.11% | 152,152 | 139,557,567 |
| 2024-05-06 | 8.85 | 9.1 | 8.85 | 9.09 | +3.53% | 243,795 | 219,866,341 |
| 2024-04-30 | 9.05 | 9.1 | 8.57 | 8.78 | -4.46% | 349,483 | 306,731,648 |
| 2024-04-29 | 9.17 | 9.4 | 9.13 | 9.19 | -0.54% | 199,943 | 184,421,611 |
| 2024-04-26 | 9.26 | 9.4 | 9.16 | 9.24 | -0.86% | 187,393 | 173,240,675 |
| 2024-04-25 | 9.34 | 9.47 | 9.25 | 9.32 | -0.53% | 130,109 | 121,654,474 |
| 2024-04-24 | 9.24 | 9.39 | 9.18 | 9.37 | +1.19% | 102,565 | 95,626,362 |
| 2024-04-23 | 9.41 | 9.52 | 9.14 | 9.26 | -1.91% | 143,064 | 132,883,778 |
| 2024-04-22 | 9.68 | 9.72 | 9.42 | 9.44 | -2.68% | 193,573 | 184,294,182 |
| 2024-04-19 | 9.71 | 9.94 | 9.63 | 9.7 | -0.41% | 211,336 | 206,564,069 |
| 2024-04-18 | 9.65 | 9.94 | 9.57 | 9.74 | +1.56% | 272,070 | 266,156,663 |
| 2024-04-17 | 9.13 | 9.61 | 9.12 | 9.59 | +4.35% | 215,023 | 201,014,972 |
| 2024-04-16 | 9.45 | 9.66 | 9.16 | 9.19 | -3.77% | 240,331 | 224,991,774 |
| 2024-04-15 | 9.08 | 9.64 | 9.07 | 9.55 | +5.18% | 392,787 | 371,616,142 |
| 2024-04-12 | 8.89 | 9.16 | 8.89 | 9.08 | +1.57% | 122,344 | 110,776,147 |
| 2024-04-11 | 8.81 | 9.02 | 8.76 | 8.94 | +1.13% | 88,419 | 79,102,569 |
| 2024-04-10 | 8.98 | 9.07 | 8.8 | 8.84 | -0.9% | 85,816 | 76,453,867 |
| 2024-04-09 | 8.82 | 8.96 | 8.81 | 8.92 | +0.9% | 64,942 | 57,778,164 |
| 2024-04-08 | 9.11 | 9.11 | 8.82 | 8.84 | -2.96% | 127,422 | 114,062,867 |
| 2024-04-03 | 9.07 | 9.14 | 9.01 | 9.11 | -0.11% | 70,968 | 64,417,190 |
| 2024-04-02 | 9.06 | 9.15 | 9.02 | 9.12 | +0.44% | 99,233 | 90,186,643 |
| 2024-04-01 | 8.81 | 9.16 | 8.81 | 9.08 | +3.65% | 231,642 | 209,451,226 |
| 2024-03-29 | 8.68 | 8.86 | 8.61 | 8.76 | +1.15% | 98,809 | 86,600,001 |
| 2024-03-28 | 8.66 | 8.78 | 8.6 | 8.66 | -0.12% | 118,020 | 102,642,524 |
| 2024-03-27 | 8.91 | 8.94 | 8.67 | 8.67 | -2.58% | 155,117 | 136,238,420 |
| 2024-03-26 | 8.9 | 8.96 | 8.5 | 8.9 | +4.22% | 291,180 | 256,648,686 |
| 2024-03-25 | 8.76 | 8.78 | 8.51 | 8.54 | -2.29% | 114,542 | 99,219,028 |
| 2024-03-22 | 8.79 | 8.83 | 8.65 | 8.74 | -0.68% | 90,966 | 79,586,831 |
| 2024-03-21 | 8.78 | 8.86 | 8.69 | 8.8 | -0.11% | 72,573 | 63,761,074 |
| 2024-03-20 | 8.74 | 8.85 | 8.67 | 8.81 | +1.26% | 92,421 | 81,263,483 |
| 2024-03-19 | 8.69 | 8.84 | 8.56 | 8.7 | -0.8% | 105,851 | 92,286,352 |
| 2024-03-18 | 8.75 | 8.94 | 8.68 | 8.77 | +0.69% | 162,805 | 143,252,967 |
| 2024-03-15 | 8.53 | 8.74 | 8.4 | 8.71 | +1.87% | 182,593 | 157,981,839 |
| 2024-03-14 | 8.49 | 8.94 | 8.46 | 8.55 | +1.79% | 276,645 | 240,644,564 |
| 2024-03-13 | 8.35 | 8.52 | 8.34 | 8.4 | +0.12% | 133,785 | 112,588,009 |
| 2024-03-12 | 8.46 | 8.61 | 8.32 | 8.39 | -0.94% | 129,516 | 109,401,995 |
| 2024-03-11 | 8.5 | 8.55 | 8.33 | 8.47 | -0.35% | 118,006 | 99,473,559 |
| 2024-03-08 | 8.55 | 8.7 | 8.44 | 8.5 | -0.7% | 154,304 | 131,785,210 |
| 2024-03-07 | 8.33 | 8.76 | 8.33 | 8.56 | +3.63% | 277,953 | 239,726,961 |
| 2024-03-06 | 8.23 | 8.38 | 8.18 | 8.26 | +0.24% | 108,729 | 90,113,350 |
| 2024-03-05 | 8.17 | 8.31 | 8.11 | 8.24 | +0.61% | 113,260 | 93,182,989 |
| 2024-03-04 | 8.24 | 8.28 | 8.11 | 8.19 | -0.61% | 101,115 | 82,776,413 |
| 2024-03-01 | 8.06 | 8.26 | 8.01 | 8.24 | +2.87% | 201,282 | 164,234,837 |
| 2024-02-29 | 7.72 | 8.01 | 7.72 | 8.01 | +3.62% | 131,573 | 104,360,969 |
| 2024-02-28 | 7.92 | 8.11 | 7.73 | 7.73 | -1.9% | 158,361 | 125,895,979 |
| 2024-02-27 | 7.79 | 7.89 | 7.76 | 7.88 | +0.64% | 84,827 | 66,503,105 |
| 2024-02-26 | 7.74 | 7.96 | 7.74 | 7.83 | +2.09% | 137,781 | 108,344,894 |
| 2024-02-23 | 7.56 | 7.69 | 7.45 | 7.67 | +1.46% | 93,856 | 70,995,715 |
| 2024-02-22 | 7.5 | 7.62 | 7.48 | 7.56 | +0.27% | 57,944 | 43,737,870 |
| 2024-02-21 | 7.51 | 7.73 | 7.43 | 7.54 | +0.4% | 106,172 | 80,977,219 |
| 2024-02-20 | 7.47 | 7.55 | 7.38 | 7.51 | -0.13% | 78,810 | 58,957,409 |
| 2024-02-19 | 7.49 | 7.72 | 7.43 | 7.52 | +0.67% | 130,102 | 98,187,385 |
| 2024-02-08 | 7.47 | 7.85 | 7.37 | 7.47 | +0.13% | 194,040 | 148,176,359 |
| 2024-02-07 | 7.25 | 7.55 | 7.25 | 7.46 | +3.61% | 176,898 | 131,675,390 |
| 2024-02-06 | 6.56 | 7.26 | 6.52 | 7.2 | +7.62% | 172,193 | 119,499,419 |
| 2024-02-05 | 6.51 | 6.94 | 6.19 | 6.69 | +2.14% | 177,162 | 115,499,285 |
| 2024-02-02 | 6.83 | 6.91 | 6.31 | 6.55 | -4.52% | 131,138 | 86,371,425 |
| 2024-02-01 | 6.91 | 6.98 | 6.71 | 6.86 | -1.15% | 92,874 | 63,558,029 |
| 2024-01-31 | 7.17 | 7.25 | 6.92 | 6.94 | -3.21% | 96,665 | 67,958,182 |
| 2024-01-30 | 7.42 | 7.46 | 7.15 | 7.17 | -3.5% | 56,584 | 41,332,467 |
| 2024-01-29 | 7.63 | 7.7 | 7.41 | 7.43 | -2.24% | 62,107 | 46,584,318 |
| 2024-01-26 | 7.71 | 7.8 | 7.55 | 7.6 | -2.31% | 82,493 | 63,140,159 |
| 2024-01-25 | 7.29 | 7.79 | 7.21 | 7.78 | +7.31% | 127,877 | 96,514,901 |
| 2024-01-24 | 7.11 | 7.28 | 6.93 | 7.25 | +1.97% | 104,251 | 74,005,070 |
| 2024-01-23 | 7.12 | 7.25 | 6.92 | 7.11 | -0.14% | 169,890 | 120,167,947 |
| 2024-01-22 | 7.75 | 7.76 | 7.07 | 7.12 | -8.01% | 163,012 | 120,207,417 |
| 2024-01-19 | 7.93 | 7.96 | 7.71 | 7.74 | -2.76% | 76,983 | 60,107,654 |
| 2024-01-18 | 7.95 | 8.02 | 7.71 | 7.96 | -0.87% | 111,744 | 87,984,977 |
| 2024-01-17 | 8.2 | 8.21 | 8.02 | 8.03 | -1.71% | 78,465 | 63,804,421 |
| 2024-01-16 | 8.18 | 8.21 | 8.07 | 8.17 | -0.12% | 92,157 | 74,917,413 |
| 2024-01-15 | 7.98 | 8.31 | 7.98 | 8.18 | +1.74% | 190,093 | 155,590,659 |
| 2024-01-12 | 7.91 | 8.14 | 7.86 | 8.04 | +2.03% | 105,627 | 84,915,894 |
| 2024-01-11 | 7.7 | 7.92 | 7.68 | 7.88 | +2.2% | 73,689 | 57,794,522 |
| 2024-01-10 | 7.7 | 7.84 | 7.6 | 7.71 | +0.52% | 64,356 | 49,799,430 |
| 2024-01-09 | 7.67 | 7.79 | 7.63 | 7.67 | 0% | 49,136 | 37,805,484 |
| 2024-01-08 | 7.86 | 7.86 | 7.67 | 7.67 | -2.42% | 60,696 | 47,008,401 |
| 2024-01-05 | 7.98 | 8.1 | 7.79 | 7.86 | -1.87% | 83,629 | 66,361,572 |
| 2024-01-04 | 8 | 8.02 | 7.93 | 8.01 | +0.25% | 62,911 | 50,236,753 |
| 2024-01-03 | 8.01 | 8.02 | 7.93 | 7.99 | 0% | 58,272 | 46,392,111 |
| 2024-01-02 | 8 | 8.06 | 7.98 | 7.99 | +0.13% | 75,072 | 60,219,040 |
| 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：