股票概览
8.56
-0.58%
-0.05
8.61
开盘价
8.65
最高价
8.51
最低价
35,999
成交量
数据更新至: 2024-05-20
技术指标
8.54
MA5 (5日均线)
8.55
MA10 (10日均线)
8.37
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 | 8.61 | 8.65 | 8.51 | 8.56 | -0.58% | 35,999 | 30,831,021 |
| 2024-05-17 | 8.61 | 8.7 | 8.5 | 8.61 | 0% | 33,387 | 28,619,687 |
| 2024-05-16 | 8.49 | 8.67 | 8.45 | 8.61 | +2.01% | 45,301 | 38,862,030 |
| 2024-05-15 | 8.48 | 8.55 | 8.36 | 8.44 | -0.59% | 33,586 | 28,447,621 |
| 2024-05-14 | 8.41 | 8.54 | 8.4 | 8.49 | +0.59% | 31,321 | 26,608,026 |
| 2024-05-13 | 8.51 | 8.59 | 8.42 | 8.44 | -1.06% | 43,332 | 36,862,809 |
| 2024-05-10 | 8.63 | 8.67 | 8.52 | 8.53 | -1.27% | 36,689 | 31,462,112 |
| 2024-05-09 | 8.57 | 8.69 | 8.53 | 8.64 | +0.82% | 41,421 | 35,779,786 |
| 2024-05-08 | 8.56 | 8.69 | 8.49 | 8.57 | +0.12% | 57,195 | 49,059,927 |
| 2024-05-07 | 8.57 | 8.62 | 8.46 | 8.56 | -0.23% | 45,172 | 38,542,085 |
| 2024-05-06 | 8.43 | 8.59 | 8.43 | 8.58 | +2.14% | 69,804 | 59,399,644 |
| 2024-04-30 | 8.61 | 8.77 | 8.35 | 8.4 | -1.98% | 86,439 | 73,015,000 |
| 2024-04-29 | 8.26 | 8.63 | 8.21 | 8.57 | +4.26% | 62,504 | 53,012,235 |
| 2024-04-26 | 8.02 | 8.24 | 7.99 | 8.22 | +1.11% | 51,632 | 42,002,683 |
| 2024-04-25 | 8.03 | 8.19 | 8.03 | 8.13 | +0.62% | 36,084 | 29,327,952 |
| 2024-04-24 | 8.13 | 8.13 | 7.91 | 8.08 | +0.12% | 47,127 | 37,711,314 |
| 2024-04-23 | 7.89 | 8.1 | 7.84 | 8.07 | +1.89% | 44,420 | 35,651,494 |
| 2024-04-22 | 7.99 | 7.99 | 7.71 | 7.92 | -0.88% | 42,533 | 33,376,117 |
| 2024-04-19 | 7.93 | 8.06 | 7.84 | 7.99 | +0.5% | 34,323 | 27,270,159 |
| 2024-04-18 | 8.19 | 8.3 | 7.92 | 7.95 | -2.21% | 52,064 | 42,018,934 |
| 2024-04-17 | 7.55 | 8.13 | 7.55 | 8.13 | +10.01% | 64,090 | 51,000,315 |
| 2024-04-16 | 7.99 | 8.01 | 7.38 | 7.39 | -8.54% | 66,935 | 50,870,916 |
| 2024-04-15 | 8.63 | 8.7 | 7.97 | 8.08 | -7.02% | 78,414 | 64,452,673 |
| 2024-04-12 | 8.74 | 8.94 | 8.66 | 8.69 | -1.14% | 31,816 | 27,882,397 |
| 2024-04-11 | 8.64 | 8.9 | 8.53 | 8.79 | +1.62% | 34,080 | 29,899,845 |
| 2024-04-10 | 8.81 | 8.87 | 8.56 | 8.65 | -2.59% | 31,347 | 27,208,091 |
| 2024-04-09 | 8.68 | 8.9 | 8.64 | 8.88 | +2.3% | 30,431 | 26,847,835 |
| 2024-04-08 | 8.98 | 8.99 | 8.68 | 8.68 | -3.23% | 40,453 | 35,621,955 |
| 2024-04-03 | 8.93 | 9.01 | 8.73 | 8.97 | +0.45% | 44,417 | 39,463,461 |
| 2024-04-02 | 8.82 | 9.07 | 8.74 | 8.93 | +1.25% | 56,561 | 50,370,642 |
| 2024-04-01 | 8.66 | 8.84 | 8.58 | 8.82 | +1.73% | 53,196 | 46,322,435 |
| 2024-03-29 | 8.4 | 8.7 | 8.34 | 8.67 | +3.96% | 58,493 | 50,023,170 |
| 2024-03-28 | 8.26 | 8.48 | 8.19 | 8.34 | +0.97% | 38,835 | 32,456,329 |
| 2024-03-27 | 8.42 | 8.49 | 8.23 | 8.26 | -2.13% | 39,034 | 32,719,500 |
| 2024-03-26 | 8.33 | 8.47 | 8.27 | 8.44 | +0.84% | 34,597 | 28,938,028 |
| 2024-03-25 | 8.52 | 8.56 | 8.36 | 8.37 | -2.11% | 38,998 | 32,998,982 |
| 2024-03-22 | 8.68 | 8.72 | 8.45 | 8.55 | -1.84% | 43,009 | 36,733,794 |
| 2024-03-21 | 8.65 | 8.73 | 8.57 | 8.71 | +0.93% | 48,486 | 42,043,339 |
| 2024-03-20 | 8.56 | 8.64 | 8.5 | 8.63 | +0.82% | 47,681 | 40,882,663 |
| 2024-03-19 | 8.55 | 8.68 | 8.47 | 8.56 | -0.7% | 59,432 | 51,002,095 |
| 2024-03-18 | 9 | 9 | 8.52 | 8.62 | +1.29% | 96,665 | 83,744,297 |
| 2024-03-15 | 8.28 | 8.54 | 8.23 | 8.51 | +2.41% | 58,538 | 49,188,704 |
| 2024-03-14 | 8.19 | 8.35 | 8.19 | 8.31 | +0.73% | 49,826 | 41,266,235 |
| 2024-03-13 | 8.25 | 8.32 | 8.11 | 8.25 | 0% | 43,765 | 35,976,966 |
| 2024-03-12 | 8.18 | 8.26 | 8.08 | 8.25 | +1.23% | 40,573 | 33,144,515 |
| 2024-03-11 | 8.06 | 8.18 | 8 | 8.15 | +0.99% | 38,473 | 31,083,958 |
| 2024-03-08 | 7.98 | 8.1 | 7.91 | 8.07 | +1.64% | 50,564 | 40,705,332 |
| 2024-03-07 | 7.94 | 8.08 | 7.9 | 7.94 | +0.51% | 39,863 | 31,829,799 |
| 2024-03-06 | 7.79 | 7.98 | 7.73 | 7.9 | +0.89% | 34,999 | 27,595,511 |
| 2024-03-05 | 8.05 | 8.05 | 7.8 | 7.83 | -2.85% | 43,977 | 34,630,128 |
| 2024-03-04 | 8.1 | 8.19 | 7.85 | 8.06 | -0.98% | 46,693 | 37,389,676 |
| 2024-03-01 | 8.15 | 8.29 | 8 | 8.14 | -0.12% | 57,729 | 46,829,244 |
| 2024-02-29 | 7.72 | 8.15 | 7.65 | 8.15 | +4.89% | 80,683 | 64,008,683 |
| 2024-02-28 | 8.45 | 8.63 | 7.76 | 7.77 | -7.94% | 116,066 | 94,778,531 |
| 2024-02-27 | 8.26 | 8.49 | 8.21 | 8.44 | +1.81% | 48,037 | 40,338,823 |
| 2024-02-26 | 8.25 | 8.49 | 8.15 | 8.29 | +1.1% | 72,678 | 60,343,501 |
| 2024-02-23 | 8.04 | 8.24 | 7.92 | 8.2 | +2.12% | 56,537 | 45,635,552 |
| 2024-02-22 | 7.8 | 8.04 | 7.74 | 8.03 | +3.61% | 58,698 | 46,512,493 |
| 2024-02-21 | 7.63 | 8.08 | 7.53 | 7.75 | +1.17% | 65,946 | 51,813,929 |
| 2024-02-20 | 7.59 | 7.72 | 7.39 | 7.66 | +0.92% | 60,751 | 46,054,598 |
| 2024-02-19 | 7.36 | 7.66 | 7.29 | 7.59 | +4.69% | 95,198 | 71,516,252 |
| 2024-02-08 | 6.59 | 7.25 | 6.51 | 7.25 | +10.02% | 131,477 | 90,624,777 |
| 2024-02-07 | 7.24 | 7.25 | 6.44 | 6.59 | -7.83% | 154,954 | 104,165,013 |
| 2024-02-06 | 7.2 | 7.57 | 6.89 | 7.15 | -6.54% | 123,801 | 87,318,665 |
| 2024-02-05 | 8.23 | 8.27 | 7.65 | 7.65 | -10% | 81,002 | 62,706,911 |
| 2024-02-02 | 8.96 | 9.17 | 8.18 | 8.5 | -5.66% | 118,377 | 102,540,534 |
| 2024-02-01 | 9.26 | 9.65 | 8.82 | 9.01 | -5.75% | 157,691 | 143,582,154 |
| 2024-01-31 | 9.34 | 9.99 | 9.34 | 9.56 | +0.1% | 182,249 | 175,920,100 |
| 2024-01-30 | 9.88 | 10.15 | 9.36 | 9.55 | +3.47% | 193,760 | 189,463,802 |
| 2024-01-29 | 9.55 | 9.58 | 9.22 | 9.23 | -3.55% | 40,832 | 38,228,441 |
| 2024-01-26 | 9.5 | 9.72 | 9.42 | 9.57 | +1.27% | 47,978 | 46,070,004 |
| 2024-01-25 | 9 | 9.5 | 8.92 | 9.45 | +5.59% | 66,548 | 61,846,725 |
| 2024-01-24 | 8.73 | 8.96 | 8.55 | 8.95 | +2.76% | 55,554 | 48,733,130 |
| 2024-01-23 | 8.75 | 8.77 | 8.51 | 8.71 | -0.46% | 67,882 | 58,738,917 |
| 2024-01-22 | 9.06 | 9.26 | 8.68 | 8.75 | -5.1% | 64,143 | 57,401,471 |
| 2024-01-19 | 9.36 | 9.39 | 9.14 | 9.22 | -1.18% | 33,894 | 31,278,077 |
| 2024-01-18 | 9.66 | 9.66 | 9.16 | 9.33 | -2.91% | 53,260 | 49,754,677 |
| 2024-01-17 | 9.84 | 9.89 | 9.58 | 9.61 | -2.63% | 26,807 | 26,096,486 |
| 2024-01-16 | 9.95 | 10.04 | 9.7 | 9.87 | -0.6% | 43,363 | 42,648,115 |
| 2024-01-15 | 10.07 | 10.09 | 9.81 | 9.93 | -1.68% | 46,756 | 46,559,045 |
| 2024-01-12 | 10.15 | 10.44 | 10.1 | 10.1 | +0.5% | 59,277 | 60,875,298 |
| 2024-01-11 | 9.89 | 10.08 | 9.85 | 10.05 | +2.13% | 42,533 | 42,451,148 |
| 2024-01-10 | 10.02 | 10.03 | 9.79 | 9.84 | -1.4% | 50,823 | 50,269,567 |
| 2024-01-09 | 10.04 | 10.15 | 9.87 | 9.98 | +0.1% | 51,052 | 51,138,981 |
| 2024-01-08 | 10.29 | 10.3 | 9.97 | 9.97 | -2.35% | 54,404 | 54,966,794 |
| 2024-01-05 | 10.33 | 10.5 | 10.17 | 10.21 | -1.73% | 46,849 | 48,334,592 |
| 2024-01-04 | 10.37 | 10.5 | 10.3 | 10.39 | +0.19% | 46,956 | 48,780,540 |
| 2024-01-03 | 10.33 | 10.46 | 10.21 | 10.37 | +0.1% | 61,361 | 63,350,111 |
| 2024-01-02 | 9.88 | 10.44 | 9.87 | 10.36 | +4.86% | 108,272 | 111,542,069 |
| 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：