股票概览
8.93
+2.88%
+0.25
8.79
开盘价
9.02
最高价
8.68
最低价
208,012
成交量
数据更新至: 2024-05-20
技术指标
8.55
MA5 (5日均线)
8.54
MA10 (10日均线)
8.39
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 | 8.79 | 9.02 | 8.68 | 8.93 | +2.88% | 208,012 | 184,342,132 |
| 2024-05-17 | 8.47 | 8.79 | 8.45 | 8.68 | +2% | 184,867 | 159,695,150 |
| 2024-05-16 | 8.34 | 8.65 | 8.34 | 8.51 | +2.9% | 100,682 | 85,519,498 |
| 2024-05-15 | 8.35 | 8.45 | 8.25 | 8.27 | -1.31% | 48,960 | 40,824,436 |
| 2024-05-14 | 8.25 | 8.45 | 8.22 | 8.38 | +2.07% | 70,849 | 59,050,775 |
| 2024-05-13 | 8.45 | 8.49 | 8.16 | 8.21 | -4.09% | 91,038 | 75,200,426 |
| 2024-05-10 | 8.7 | 8.96 | 8.5 | 8.56 | -1.95% | 98,927 | 85,479,657 |
| 2024-05-09 | 8.55 | 8.84 | 8.55 | 8.73 | +3.19% | 98,106 | 85,743,828 |
| 2024-05-08 | 8.69 | 8.69 | 8.46 | 8.46 | -2.65% | 66,718 | 56,994,947 |
| 2024-05-07 | 8.65 | 8.75 | 8.59 | 8.69 | +0.23% | 86,930 | 75,476,790 |
| 2024-05-06 | 8.4 | 8.68 | 8.4 | 8.67 | +3.71% | 95,123 | 81,511,013 |
| 2024-04-30 | 8.58 | 8.66 | 8.29 | 8.36 | -1.99% | 93,425 | 78,690,677 |
| 2024-04-29 | 8.38 | 8.58 | 8.3 | 8.53 | +1.67% | 116,519 | 98,919,054 |
| 2024-04-26 | 8.22 | 8.54 | 8.05 | 8.39 | +1.7% | 141,981 | 117,660,377 |
| 2024-04-25 | 7.98 | 8.37 | 7.96 | 8.25 | +2.74% | 104,952 | 86,306,243 |
| 2024-04-24 | 7.8 | 8.03 | 7.76 | 8.03 | +2.55% | 82,208 | 65,260,436 |
| 2024-04-23 | 7.89 | 8.02 | 7.8 | 7.83 | -1.26% | 84,905 | 66,934,457 |
| 2024-04-22 | 8.14 | 8.29 | 7.91 | 7.93 | -3.41% | 99,988 | 80,551,983 |
| 2024-04-19 | 8.12 | 8.37 | 8.06 | 8.21 | +0.24% | 136,892 | 112,701,362 |
| 2024-04-18 | 8 | 8.33 | 7.82 | 8.19 | +1.36% | 152,062 | 123,481,433 |
| 2024-04-17 | 7.64 | 8.15 | 7.63 | 8.08 | +8.89% | 164,057 | 130,321,061 |
| 2024-04-16 | 8.07 | 8.17 | 7.42 | 7.42 | -9.95% | 172,111 | 131,488,959 |
| 2024-04-15 | 8.93 | 8.99 | 8.14 | 8.24 | -8.85% | 223,317 | 187,258,147 |
| 2024-04-12 | 9.36 | 9.46 | 9.03 | 9.04 | -2.69% | 172,198 | 157,503,983 |
| 2024-04-11 | 9.38 | 9.55 | 9.05 | 9.29 | -2.21% | 206,321 | 191,960,678 |
| 2024-04-10 | 9.98 | 10.1 | 9.34 | 9.5 | -5% | 262,192 | 252,209,175 |
| 2024-04-09 | 9.33 | 10.23 | 9.33 | 10 | +4.38% | 315,243 | 309,855,962 |
| 2024-04-08 | 9.82 | 10.55 | 9.5 | 9.58 | -5.43% | 374,727 | 375,748,717 |
| 2024-04-03 | 10.68 | 10.96 | 10.13 | 10.13 | -10.04% | 480,052 | 499,895,114 |
| 2024-04-02 | 10.78 | 11.76 | 10.56 | 11.26 | +4.45% | 706,499 | 787,945,945 |
| 2024-04-01 | 10.7 | 10.78 | 10.14 | 10.78 | +10% | 518,685 | 549,837,687 |
| 2024-03-29 | 8.88 | 9.8 | 8.88 | 9.8 | +9.99% | 278,019 | 261,305,241 |
| 2024-03-28 | 8.75 | 9.04 | 8.59 | 8.91 | +2.89% | 191,717 | 169,719,187 |
| 2024-03-27 | 9.18 | 9.32 | 8.66 | 8.66 | -5.56% | 284,261 | 256,061,701 |
| 2024-03-26 | 8.26 | 9.17 | 8.25 | 9.17 | +9.95% | 168,518 | 148,181,865 |
| 2024-03-25 | 8.62 | 8.88 | 8.33 | 8.34 | -3.47% | 108,808 | 92,961,206 |
| 2024-03-22 | 8.83 | 8.95 | 8.51 | 8.64 | -2.15% | 125,569 | 109,358,334 |
| 2024-03-21 | 9.08 | 9.13 | 8.7 | 8.83 | -2.21% | 145,386 | 128,764,003 |
| 2024-03-20 | 8.77 | 9.1 | 8.77 | 9.03 | +2.96% | 196,167 | 175,076,443 |
| 2024-03-19 | 8.65 | 9.45 | 8.56 | 8.77 | +1.5% | 199,697 | 178,075,054 |
| 2024-03-18 | 8.52 | 8.7 | 8.38 | 8.64 | +2.73% | 171,173 | 146,551,283 |
| 2024-03-15 | 8.09 | 8.44 | 8.07 | 8.41 | +3.7% | 144,902 | 119,870,201 |
| 2024-03-14 | 8.15 | 8.36 | 8 | 8.11 | +0.62% | 118,605 | 97,204,948 |
| 2024-03-13 | 8.05 | 8.16 | 7.89 | 8.06 | +0.5% | 79,701 | 63,901,390 |
| 2024-03-12 | 8.04 | 8.06 | 7.87 | 8.02 | +0.5% | 68,714 | 54,830,458 |
| 2024-03-11 | 7.81 | 8.03 | 7.76 | 7.98 | +2.44% | 74,722 | 59,037,223 |
| 2024-03-08 | 7.85 | 7.92 | 7.6 | 7.79 | -1.89% | 91,633 | 70,850,522 |
| 2024-03-07 | 7.96 | 8.24 | 7.8 | 7.94 | -1.12% | 123,217 | 98,906,948 |
| 2024-03-06 | 7.95 | 8.13 | 7.86 | 8.03 | +1.01% | 17,508 | 14,007,152 |
| 2024-03-05 | 8.06 | 8.1 | 7.87 | 7.95 | -1.61% | 21,912 | 17,484,322 |
| 2024-03-04 | 8.27 | 8.3 | 8.02 | 8.08 | -2.42% | 26,422 | 21,469,457 |
| 2024-03-01 | 8.06 | 8.28 | 7.99 | 8.28 | +3.63% | 34,851 | 28,387,759 |
| 2024-02-29 | 7.77 | 8.06 | 7.72 | 7.99 | +3.1% | 34,653 | 27,521,217 |
| 2024-02-28 | 8.61 | 8.79 | 7.74 | 7.75 | -9.46% | 49,119 | 40,554,209 |
| 2024-02-27 | 8.28 | 8.59 | 8.21 | 8.56 | +3.38% | 20,261 | 17,119,738 |
| 2024-02-26 | 8.15 | 8.53 | 8.15 | 8.28 | +0.98% | 27,010 | 22,467,513 |
| 2024-02-23 | 7.92 | 8.2 | 7.88 | 8.2 | +3.54% | 24,867 | 20,013,656 |
| 2024-02-22 | 7.73 | 7.93 | 7.7 | 7.92 | +2.59% | 17,605 | 13,765,468 |
| 2024-02-21 | 7.59 | 7.91 | 7.43 | 7.72 | +2.52% | 26,324 | 20,342,188 |
| 2024-02-20 | 7.49 | 7.55 | 7.39 | 7.53 | -0.26% | 20,837 | 15,608,678 |
| 2024-02-19 | 7.43 | 7.59 | 7.37 | 7.55 | +3.85% | 29,771 | 22,255,619 |
| 2024-02-08 | 6.54 | 7.28 | 6.4 | 7.27 | +9.82% | 38,082 | 26,161,310 |
| 2024-02-07 | 6.8 | 6.97 | 6.5 | 6.62 | -2.5% | 46,640 | 31,074,063 |
| 2024-02-06 | 6.28 | 7.07 | 6.23 | 6.79 | -1.74% | 48,284 | 31,616,390 |
| 2024-02-05 | 7.36 | 7.56 | 6.91 | 6.91 | -10.03% | 34,919 | 24,408,690 |
| 2024-02-02 | 8.12 | 8.28 | 7.3 | 7.68 | -5.3% | 33,203 | 25,861,615 |
| 2024-02-01 | 8.16 | 8.25 | 7.88 | 8.11 | -1.46% | 30,020 | 24,284,754 |
| 2024-01-31 | 8.88 | 8.88 | 7.95 | 8.23 | -6.48% | 30,717 | 25,726,273 |
| 2024-01-30 | 9.14 | 9.19 | 8.75 | 8.8 | -4.35% | 17,542 | 15,724,999 |
| 2024-01-29 | 9.58 | 9.58 | 9.15 | 9.2 | -2.75% | 15,335 | 14,270,945 |
| 2024-01-26 | 9.5 | 9.66 | 9.43 | 9.46 | 0% | 15,578 | 14,853,659 |
| 2024-01-25 | 9.23 | 9.46 | 9.11 | 9.46 | +3.39% | 17,783 | 16,544,924 |
| 2024-01-24 | 9.24 | 9.29 | 8.79 | 9.15 | 0% | 17,906 | 16,151,488 |
| 2024-01-23 | 9.3 | 9.3 | 8.9 | 9.15 | -0.33% | 21,480 | 19,534,969 |
| 2024-01-22 | 9.82 | 9.88 | 9.13 | 9.18 | -7.18% | 24,344 | 23,172,131 |
| 2024-01-19 | 9.95 | 10.13 | 9.83 | 9.89 | -1.88% | 15,523 | 15,434,422 |
| 2024-01-18 | 10.17 | 10.19 | 9.77 | 10.08 | -1.08% | 27,995 | 27,929,681 |
| 2024-01-17 | 10.53 | 10.53 | 10.19 | 10.19 | -2.95% | 14,980 | 15,493,033 |
| 2024-01-16 | 10.71 | 10.71 | 10.34 | 10.5 | -0.47% | 17,590 | 18,459,999 |
| 2024-01-15 | 10.61 | 10.68 | 10.46 | 10.55 | -0.94% | 12,919 | 13,651,143 |
| 2024-01-12 | 10.66 | 10.85 | 10.61 | 10.65 | +0.19% | 17,813 | 19,118,167 |
| 2024-01-11 | 10.38 | 10.71 | 10.34 | 10.63 | +2.02% | 18,497 | 19,483,128 |
| 2024-01-10 | 10.3 | 10.69 | 10.3 | 10.42 | -0.57% | 22,597 | 23,698,211 |
| 2024-01-09 | 10.29 | 10.65 | 10.29 | 10.48 | +1.85% | 24,211 | 25,368,538 |
| 2024-01-08 | 10.53 | 10.65 | 10.27 | 10.29 | -3.29% | 27,552 | 28,803,850 |
| 2024-01-05 | 10.8 | 10.94 | 10.58 | 10.64 | -0.75% | 20,031 | 21,593,325 |
| 2024-01-04 | 10.81 | 10.83 | 10.67 | 10.72 | -1.02% | 12,602 | 13,522,771 |
| 2024-01-03 | 10.85 | 10.87 | 10.72 | 10.83 | -0.37% | 12,748 | 13,760,717 |
| 2024-01-02 | 10.82 | 10.9 | 10.79 | 10.87 | +0.56% | 19,785 | 21,494,898 |
| 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：