股票概览
8.92
+1.36%
+0.12
8.81
开盘价
8.94
最高价
8.75
最低价
56,081
成交量
数据更新至: 2024-05-20
技术指标
8.85
MA5 (5日均线)
8.84
MA10 (10日均线)
8.53
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 | 8.81 | 8.94 | 8.75 | 8.92 | +1.36% | 56,081 | 49,744,246 |
| 2024-05-17 | 8.72 | 8.81 | 8.68 | 8.8 | +0.8% | 47,561 | 41,614,407 |
| 2024-05-16 | 8.79 | 8.91 | 8.72 | 8.73 | -0.57% | 61,591 | 54,127,811 |
| 2024-05-15 | 8.95 | 9.07 | 8.75 | 8.78 | -2.44% | 96,973 | 86,206,928 |
| 2024-05-14 | 8.95 | 9.3 | 8.89 | 9 | -0.66% | 127,630 | 115,756,547 |
| 2024-05-13 | 8.75 | 9.24 | 8.68 | 9.06 | +1.8% | 129,835 | 116,300,973 |
| 2024-05-10 | 8.76 | 8.98 | 8.67 | 8.9 | +1.48% | 99,147 | 87,622,687 |
| 2024-05-09 | 8.75 | 8.93 | 8.72 | 8.77 | +1.04% | 78,405 | 68,995,852 |
| 2024-05-08 | 8.7 | 8.9 | 8.61 | 8.68 | -0.69% | 80,510 | 70,482,395 |
| 2024-05-07 | 8.69 | 8.96 | 8.57 | 8.74 | +0.11% | 101,544 | 88,405,875 |
| 2024-05-06 | 8.48 | 8.73 | 8.41 | 8.73 | +2.95% | 107,635 | 92,590,964 |
| 2024-04-30 | 8.37 | 8.59 | 8.22 | 8.48 | +2.29% | 132,172 | 111,333,921 |
| 2024-04-29 | 8.17 | 8.3 | 8.14 | 8.29 | +1.72% | 83,400 | 68,681,629 |
| 2024-04-26 | 7.97 | 8.18 | 7.95 | 8.15 | +1.12% | 92,519 | 74,992,560 |
| 2024-04-25 | 8.02 | 8.25 | 7.82 | 8.06 | +0.37% | 101,180 | 81,058,581 |
| 2024-04-24 | 7.85 | 8.03 | 7.83 | 8.03 | +2.16% | 77,775 | 61,926,781 |
| 2024-04-23 | 7.95 | 8.12 | 7.8 | 7.86 | -1.13% | 77,113 | 60,977,030 |
| 2024-04-22 | 8.08 | 8.15 | 7.62 | 7.95 | -1.36% | 109,769 | 86,583,317 |
| 2024-04-19 | 8.59 | 8.59 | 8.04 | 8.06 | -5.84% | 198,020 | 163,354,324 |
| 2024-04-18 | 7.78 | 8.56 | 7.7 | 8.56 | +10.03% | 117,757 | 94,956,771 |
| 2024-04-17 | 7.22 | 7.78 | 7.15 | 7.78 | +10.04% | 85,553 | 64,973,527 |
| 2024-04-16 | 7.8 | 7.81 | 7.01 | 7.07 | -7.82% | 89,907 | 64,960,565 |
| 2024-04-15 | 8.19 | 8.3 | 7.51 | 7.67 | -6.58% | 84,378 | 65,763,584 |
| 2024-04-12 | 8.28 | 8.44 | 8.15 | 8.21 | -1.32% | 41,421 | 34,362,493 |
| 2024-04-11 | 8.18 | 8.49 | 8.1 | 8.32 | +2.09% | 53,059 | 44,291,238 |
| 2024-04-10 | 8.42 | 8.48 | 8.06 | 8.15 | -3.55% | 39,964 | 32,836,646 |
| 2024-04-09 | 8.27 | 8.49 | 8.27 | 8.45 | +1.81% | 39,019 | 32,742,191 |
| 2024-04-08 | 8.57 | 8.58 | 8.27 | 8.3 | -3.38% | 41,500 | 34,937,656 |
| 2024-04-03 | 8.69 | 8.69 | 8.46 | 8.59 | -1.15% | 45,119 | 38,559,794 |
| 2024-04-02 | 8.63 | 8.79 | 8.58 | 8.69 | +0.23% | 40,655 | 35,287,353 |
| 2024-04-01 | 8.38 | 8.68 | 8.36 | 8.67 | +3.58% | 47,245 | 40,295,740 |
| 2024-03-29 | 8.23 | 8.37 | 8.22 | 8.37 | +1.58% | 32,806 | 27,257,390 |
| 2024-03-28 | 8.01 | 8.38 | 7.99 | 8.24 | +2.36% | 38,779 | 31,924,108 |
| 2024-03-27 | 8.42 | 8.45 | 8 | 8.05 | -3.94% | 31,082 | 25,541,994 |
| 2024-03-26 | 8.29 | 8.46 | 8.16 | 8.38 | +0.36% | 36,908 | 30,746,870 |
| 2024-03-25 | 8.55 | 8.59 | 8.3 | 8.35 | -2.45% | 40,477 | 34,276,802 |
| 2024-03-22 | 8.72 | 8.72 | 8.48 | 8.56 | -2.06% | 42,822 | 36,672,020 |
| 2024-03-21 | 8.71 | 8.78 | 8.57 | 8.74 | +0.58% | 39,498 | 34,288,140 |
| 2024-03-20 | 8.6 | 8.72 | 8.6 | 8.69 | +0.46% | 35,913 | 31,100,233 |
| 2024-03-19 | 8.72 | 8.76 | 8.59 | 8.65 | -0.23% | 39,299 | 34,034,344 |
| 2024-03-18 | 8.49 | 8.67 | 8.49 | 8.67 | +1.88% | 42,254 | 36,378,884 |
| 2024-03-15 | 8.41 | 8.52 | 8.31 | 8.51 | +0.95% | 39,591 | 33,418,984 |
| 2024-03-14 | 8.49 | 8.57 | 8.34 | 8.43 | -1.06% | 44,352 | 37,500,435 |
| 2024-03-13 | 8.48 | 8.58 | 8.4 | 8.52 | +0.24% | 45,385 | 38,492,062 |
| 2024-03-12 | 8.43 | 8.54 | 8.35 | 8.5 | +0.71% | 58,154 | 49,180,939 |
| 2024-03-11 | 8.21 | 8.46 | 8.19 | 8.44 | +3.43% | 67,596 | 56,457,059 |
| 2024-03-08 | 8.07 | 8.24 | 8.04 | 8.16 | +1.12% | 38,462 | 31,276,191 |
| 2024-03-07 | 8.21 | 8.3 | 8.02 | 8.07 | -1.34% | 61,013 | 49,910,870 |
| 2024-03-06 | 7.9 | 8.36 | 7.89 | 8.18 | +2.38% | 71,634 | 58,470,402 |
| 2024-03-05 | 8.17 | 8.18 | 7.96 | 7.99 | -2.92% | 47,496 | 38,217,744 |
| 2024-03-04 | 8.21 | 8.35 | 8.08 | 8.23 | +1.11% | 59,425 | 48,814,600 |
| 2024-03-01 | 7.92 | 8.2 | 7.92 | 8.14 | +2.65% | 65,909 | 53,342,573 |
| 2024-02-29 | 7.52 | 7.93 | 7.52 | 7.93 | +3.8% | 72,002 | 56,255,120 |
| 2024-02-28 | 8.33 | 8.56 | 7.58 | 7.64 | -8.83% | 126,680 | 102,661,280 |
| 2024-02-27 | 8 | 8.38 | 7.96 | 8.38 | +3.84% | 62,890 | 51,650,899 |
| 2024-02-26 | 7.9 | 8.25 | 7.89 | 8.07 | +2.41% | 75,537 | 60,735,854 |
| 2024-02-23 | 7.64 | 7.95 | 7.62 | 7.88 | +2.74% | 69,877 | 54,211,072 |
| 2024-02-22 | 7.5 | 7.68 | 7.43 | 7.67 | +2.27% | 67,281 | 51,038,052 |
| 2024-02-21 | 7.3 | 7.74 | 7.27 | 7.5 | +1.35% | 89,388 | 67,457,536 |
| 2024-02-20 | 7.28 | 7.43 | 7.2 | 7.4 | +0.68% | 62,214 | 45,492,200 |
| 2024-02-19 | 7.23 | 7.5 | 7.18 | 7.35 | +2.8% | 103,085 | 75,653,278 |
| 2024-02-08 | 6.57 | 7.19 | 6.31 | 7.15 | +8.17% | 136,304 | 91,585,991 |
| 2024-02-07 | 6.78 | 7 | 6.5 | 6.61 | -3.5% | 104,556 | 70,479,701 |
| 2024-02-06 | 6.63 | 7.03 | 6.16 | 6.85 | +2.24% | 99,254 | 65,020,856 |
| 2024-02-05 | 7.32 | 7.36 | 6.7 | 6.7 | -9.95% | 94,331 | 64,316,190 |
| 2024-02-02 | 7.85 | 7.98 | 7.14 | 7.44 | -4.25% | 62,885 | 47,353,761 |
| 2024-02-01 | 7.83 | 7.96 | 7.55 | 7.77 | -0.64% | 57,768 | 44,979,439 |
| 2024-01-31 | 8.26 | 8.38 | 7.81 | 7.82 | -4.4% | 65,299 | 52,727,611 |
| 2024-01-30 | 8.47 | 8.6 | 8.15 | 8.18 | -3.99% | 45,002 | 37,550,187 |
| 2024-01-29 | 8.98 | 9.03 | 8.47 | 8.52 | -4.91% | 46,148 | 39,892,933 |
| 2024-01-26 | 8.92 | 9.09 | 8.83 | 8.96 | +0.22% | 48,870 | 43,931,861 |
| 2024-01-25 | 8.64 | 8.94 | 8.53 | 8.94 | +3.35% | 52,639 | 46,449,804 |
| 2024-01-24 | 8.55 | 8.77 | 8.31 | 8.65 | +1.65% | 53,899 | 46,076,483 |
| 2024-01-23 | 8.59 | 8.69 | 8.4 | 8.51 | -0.82% | 45,686 | 38,973,419 |
| 2024-01-22 | 9.16 | 9.2 | 8.51 | 8.58 | -6.74% | 62,825 | 55,699,982 |
| 2024-01-19 | 9.49 | 9.56 | 9.17 | 9.2 | -3.46% | 66,328 | 61,730,336 |
| 2024-01-18 | 9.58 | 9.64 | 9.21 | 9.53 | -1.55% | 88,080 | 82,698,583 |
| 2024-01-17 | 9.96 | 10.12 | 9.63 | 9.68 | -3.2% | 82,523 | 81,265,702 |
| 2024-01-16 | 10.05 | 10.26 | 9.76 | 10 | -0.5% | 109,793 | 109,658,650 |
| 2024-01-15 | 9.83 | 10.49 | 9.77 | 10.05 | +2.97% | 135,241 | 136,651,217 |
| 2024-01-12 | 9.82 | 10.05 | 9.74 | 9.76 | -0.71% | 57,522 | 56,760,446 |
| 2024-01-11 | 9.53 | 9.87 | 9.53 | 9.83 | +3.04% | 56,873 | 55,379,188 |
| 2024-01-10 | 9.63 | 9.67 | 9.44 | 9.54 | -1.45% | 34,880 | 33,387,331 |
| 2024-01-09 | 9.5 | 9.73 | 9.49 | 9.68 | +1.57% | 41,514 | 39,982,649 |
| 2024-01-08 | 9.62 | 9.75 | 9.52 | 9.53 | -1.95% | 39,550 | 38,033,754 |
| 2024-01-05 | 9.96 | 10.05 | 9.63 | 9.72 | -1.92% | 65,542 | 64,316,409 |
| 2024-01-04 | 9.9 | 9.93 | 9.78 | 9.91 | -0.1% | 47,948 | 47,273,836 |
| 2024-01-03 | 9.79 | 9.93 | 9.7 | 9.92 | +0.71% | 74,323 | 73,094,057 |
| 2024-01-02 | 9.79 | 9.9 | 9.71 | 9.85 | +0.72% | 64,652 | 63,633,741 |
| 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：