股票概览
8.85
+3.51%
+0.3
8.55
开盘价
8.85
最高价
8.52
最低价
123,156
成交量
数据更新至: 2024-05-20
技术指标
8.67
MA5 (5日均线)
8.86
MA10 (10日均线)
8.56
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 | 8.55 | 8.85 | 8.52 | 8.85 | +3.51% | 123,156 | 107,705,490 |
| 2024-05-17 | 8.55 | 8.57 | 8.38 | 8.55 | -0.35% | 82,350 | 69,770,757 |
| 2024-05-16 | 8.73 | 8.81 | 8.44 | 8.58 | -1.61% | 116,671 | 100,706,204 |
| 2024-05-15 | 8.65 | 8.77 | 8.52 | 8.72 | +0.81% | 72,350 | 62,813,766 |
| 2024-05-14 | 8.73 | 8.85 | 8.58 | 8.65 | -0.92% | 100,363 | 87,022,881 |
| 2024-05-13 | 8.92 | 8.93 | 8.7 | 8.73 | -3.11% | 111,403 | 97,772,214 |
| 2024-05-10 | 9.1 | 9.12 | 8.8 | 9.01 | -0.66% | 142,714 | 127,662,845 |
| 2024-05-09 | 9.03 | 9.09 | 8.89 | 9.07 | +1.11% | 153,787 | 138,194,398 |
| 2024-05-08 | 9.23 | 9.46 | 8.93 | 8.97 | -5.08% | 189,135 | 171,835,509 |
| 2024-05-07 | 8.6 | 9.45 | 8.6 | 9.45 | +10.01% | 176,237 | 163,790,702 |
| 2024-05-06 | 8.65 | 8.67 | 8.55 | 8.59 | +0.94% | 38,828 | 33,376,170 |
| 2024-04-30 | 8.5 | 8.63 | 8.39 | 8.51 | -0.35% | 51,460 | 43,641,917 |
| 2024-04-29 | 8.26 | 8.55 | 8.25 | 8.54 | +2.52% | 70,564 | 59,564,517 |
| 2024-04-26 | 8.14 | 8.45 | 8.14 | 8.33 | +1.96% | 55,935 | 46,589,108 |
| 2024-04-25 | 8.18 | 8.27 | 8.12 | 8.17 | -0.12% | 33,356 | 27,361,317 |
| 2024-04-24 | 8.25 | 8.29 | 8.13 | 8.18 | -0.97% | 41,191 | 33,735,629 |
| 2024-04-23 | 8.04 | 8.47 | 8.04 | 8.26 | +1.85% | 71,046 | 58,406,502 |
| 2024-04-22 | 7.8 | 8.16 | 7.7 | 8.11 | +2.92% | 70,425 | 56,310,659 |
| 2024-04-19 | 7.97 | 8.24 | 7.85 | 7.88 | -1.75% | 78,619 | 62,927,514 |
| 2024-04-18 | 8.25 | 8.28 | 7.95 | 8.02 | -0.5% | 84,328 | 68,339,689 |
| 2024-04-17 | 7.45 | 8.06 | 7.45 | 8.06 | +9.96% | 73,358 | 57,628,788 |
| 2024-04-16 | 7.8 | 7.85 | 7.2 | 7.33 | -6.74% | 94,895 | 70,338,240 |
| 2024-04-15 | 8.12 | 8.24 | 7.73 | 7.86 | -3.91% | 93,649 | 74,223,625 |
| 2024-04-12 | 8.35 | 8.44 | 8.14 | 8.18 | -2.04% | 50,999 | 42,361,280 |
| 2024-04-11 | 8.2 | 8.44 | 8.15 | 8.35 | +1.09% | 48,597 | 40,566,233 |
| 2024-04-10 | 8.66 | 8.7 | 8.2 | 8.26 | -3.95% | 70,952 | 59,524,049 |
| 2024-04-09 | 8.43 | 8.63 | 8.41 | 8.6 | +1.53% | 52,553 | 44,984,751 |
| 2024-04-08 | 8.36 | 8.64 | 8.29 | 8.47 | +0.95% | 86,563 | 73,528,994 |
| 2024-04-03 | 8.7 | 8.71 | 8.35 | 8.39 | -3.34% | 112,047 | 94,584,882 |
| 2024-04-02 | 8.99 | 9.01 | 8.63 | 8.68 | -3.66% | 118,375 | 103,883,187 |
| 2024-04-01 | 8.91 | 9.08 | 8.9 | 9.01 | +1.12% | 78,200 | 70,277,593 |
| 2024-03-29 | 8.9 | 8.96 | 8.67 | 8.91 | +0.79% | 50,393 | 44,373,544 |
| 2024-03-28 | 8.85 | 8.99 | 8.66 | 8.84 | +2.08% | 56,401 | 49,954,259 |
| 2024-03-27 | 9.09 | 9.09 | 8.66 | 8.66 | -4.73% | 52,313 | 46,423,814 |
| 2024-03-26 | 9.23 | 9.33 | 8.9 | 9.09 | -1.52% | 73,166 | 66,353,988 |
| 2024-03-25 | 9.48 | 9.58 | 9.21 | 9.23 | -3.35% | 57,650 | 54,304,469 |
| 2024-03-22 | 10 | 10 | 9.51 | 9.55 | -4.5% | 74,363 | 71,988,831 |
| 2024-03-21 | 10.16 | 10.24 | 9.92 | 10 | -1.67% | 67,239 | 67,543,367 |
| 2024-03-20 | 10.12 | 10.27 | 10.06 | 10.17 | +0.3% | 56,572 | 57,443,411 |
| 2024-03-19 | 10.38 | 10.38 | 10.1 | 10.14 | -1.84% | 67,942 | 69,474,911 |
| 2024-03-18 | 10.1 | 10.34 | 10.09 | 10.33 | +2.08% | 84,750 | 86,489,001 |
| 2024-03-15 | 9.96 | 10.12 | 9.84 | 10.12 | +1.3% | 48,123 | 47,992,512 |
| 2024-03-14 | 10.17 | 10.32 | 9.84 | 9.99 | -2.06% | 63,710 | 64,021,020 |
| 2024-03-13 | 10.4 | 10.41 | 10.05 | 10.2 | -1.73% | 89,524 | 91,259,068 |
| 2024-03-12 | 10.17 | 10.4 | 10.12 | 10.38 | +1.86% | 69,515 | 71,321,420 |
| 2024-03-11 | 10.26 | 10.32 | 10.01 | 10.19 | -0.68% | 64,932 | 65,726,494 |
| 2024-03-08 | 10.15 | 10.33 | 10.08 | 10.26 | +0.1% | 53,522 | 54,534,097 |
| 2024-03-07 | 10.5 | 10.67 | 10.16 | 10.25 | -1.16% | 74,803 | 77,978,353 |
| 2024-03-06 | 9.94 | 10.49 | 9.89 | 10.37 | +3.29% | 86,041 | 88,278,629 |
| 2024-03-05 | 10.45 | 10.45 | 10 | 10.04 | -5.01% | 79,048 | 80,259,580 |
| 2024-03-04 | 10.47 | 10.74 | 10.2 | 10.57 | +0.96% | 100,147 | 105,304,113 |
| 2024-03-01 | 10.5 | 10.72 | 10.31 | 10.47 | +0.19% | 95,597 | 100,075,013 |
| 2024-02-29 | 9.72 | 10.55 | 9.72 | 10.45 | +4.5% | 106,071 | 108,330,486 |
| 2024-02-28 | 10.9 | 11.08 | 10 | 10 | -9.99% | 161,549 | 172,617,669 |
| 2024-02-27 | 10.45 | 11.68 | 10.34 | 11.11 | +3.45% | 181,520 | 196,131,995 |
| 2024-02-26 | 10.6 | 11.31 | 10.39 | 10.74 | +4.47% | 187,088 | 202,100,182 |
| 2024-02-23 | 9.91 | 10.58 | 9.76 | 10.28 | +3.73% | 149,360 | 151,607,762 |
| 2024-02-22 | 9.67 | 10.03 | 9.66 | 9.91 | +0.51% | 102,312 | 100,657,507 |
| 2024-02-21 | 9.7 | 10.08 | 9.55 | 9.86 | -0.9% | 126,440 | 124,940,489 |
| 2024-02-20 | 9.7 | 10.02 | 9.4 | 9.95 | -0.9% | 143,885 | 139,623,881 |
| 2024-02-19 | 10.48 | 10.78 | 9.79 | 10.04 | -1.38% | 210,180 | 213,920,893 |
| 2024-02-08 | 9.1 | 10.18 | 8.89 | 10.18 | +10.05% | 206,909 | 197,086,815 |
| 2024-02-07 | 8.3 | 9.25 | 7.57 | 9.25 | +9.99% | 178,620 | 156,988,514 |
| 2024-02-06 | 7.81 | 8.68 | 7.81 | 8.41 | -3.11% | 167,076 | 134,916,447 |
| 2024-02-05 | 9.24 | 9.94 | 8.28 | 8.68 | -3.98% | 169,216 | 153,816,926 |
| 2024-02-02 | 8.24 | 9.04 | 7.74 | 9.04 | +9.98% | 120,649 | 100,670,555 |
| 2024-02-01 | 8.31 | 8.51 | 8.01 | 8.22 | -1.91% | 64,467 | 53,530,397 |
| 2024-01-31 | 8.7 | 8.75 | 8.37 | 8.38 | -4.56% | 66,561 | 56,988,560 |
| 2024-01-30 | 9.18 | 9.35 | 8.75 | 8.78 | -3.52% | 47,005 | 42,277,555 |
| 2024-01-29 | 9.2 | 9.61 | 9.1 | 9.1 | -1.3% | 76,325 | 71,839,102 |
| 2024-01-26 | 9.35 | 9.5 | 9.18 | 9.22 | -1.39% | 34,948 | 32,607,905 |
| 2024-01-25 | 8.92 | 9.39 | 8.8 | 9.35 | +5.06% | 51,365 | 46,923,536 |
| 2024-01-24 | 8.83 | 9 | 8.52 | 8.9 | +1.14% | 43,320 | 38,047,946 |
| 2024-01-23 | 8.96 | 9.06 | 8.74 | 8.8 | -2.87% | 51,376 | 45,546,292 |
| 2024-01-22 | 9.81 | 9.84 | 8.9 | 9.06 | -7.27% | 47,053 | 43,877,751 |
| 2024-01-19 | 10 | 10.09 | 9.63 | 9.77 | -1.61% | 32,638 | 32,115,621 |
| 2024-01-18 | 9.87 | 10.03 | 9.6 | 9.93 | -0.6% | 31,094 | 30,384,008 |
| 2024-01-17 | 10.4 | 10.49 | 9.9 | 9.99 | -4.31% | 50,983 | 51,588,498 |
| 2024-01-16 | 10.54 | 10.62 | 10.25 | 10.44 | -1.04% | 23,614 | 24,559,038 |
| 2024-01-15 | 10.44 | 10.65 | 10.31 | 10.55 | +0.86% | 23,580 | 24,750,486 |
| 2024-01-12 | 10.94 | 10.94 | 10.43 | 10.46 | -4.56% | 41,754 | 44,269,907 |
| 2024-01-11 | 10.87 | 11.11 | 10.87 | 10.96 | -0.27% | 24,360 | 26,759,958 |
| 2024-01-10 | 11.07 | 11.2 | 10.86 | 10.99 | -1.26% | 15,312 | 16,890,907 |
| 2024-01-09 | 10.8 | 11.29 | 10.75 | 11.13 | +2.87% | 24,776 | 27,492,266 |
| 2024-01-08 | 11.1 | 11.2 | 10.75 | 10.82 | -3.05% | 32,319 | 35,244,954 |
| 2024-01-05 | 11.75 | 12 | 11.11 | 11.16 | -3.29% | 39,974 | 45,488,049 |
| 2024-01-04 | 11.5 | 11.61 | 11.38 | 11.54 | +0.35% | 18,746 | 21,560,497 |
| 2024-01-03 | 11.73 | 11.78 | 11.4 | 11.5 | -1.79% | 17,389 | 20,072,186 |
| 2024-01-02 | 11.89 | 11.99 | 11.6 | 11.71 | -1.6% | 19,148 | 22,554,737 |
| 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：