股票概览
8.82
-3.08%
-0.28
8.95
开盘价
8.97
最高价
8.78
最低价
85,193
成交量
数据更新至: 2024-05-20
技术指标
8.61
MA5 (5日均线)
8.40
MA10 (10日均线)
8.15
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 | 8.95 | 8.97 | 8.78 | 8.82 | -3.08% | 85,193 | 75,457,074 |
| 2024-05-17 | 8.7 | 9.12 | 8.41 | 9.1 | +4.6% | 175,717 | 153,517,098 |
| 2024-05-16 | 8.36 | 9.13 | 8.28 | 8.7 | +4.82% | 150,272 | 132,655,137 |
| 2024-05-15 | 8.2 | 8.4 | 8.08 | 8.3 | +1.84% | 29,500 | 24,445,590 |
| 2024-05-14 | 8.01 | 8.19 | 7.97 | 8.15 | +2.64% | 22,789 | 18,462,321 |
| 2024-05-13 | 8.14 | 8.15 | 7.91 | 7.94 | -2.58% | 21,731 | 17,337,003 |
| 2024-05-10 | 8.34 | 8.34 | 8.11 | 8.15 | -1.21% | 23,025 | 18,813,520 |
| 2024-05-09 | 8.28 | 8.39 | 8.22 | 8.25 | -0.12% | 26,660 | 22,133,913 |
| 2024-05-08 | 8.38 | 8.45 | 8.23 | 8.26 | -1.31% | 20,604 | 17,192,657 |
| 2024-05-07 | 8.33 | 8.39 | 8.28 | 8.37 | +0.6% | 18,253 | 15,205,658 |
| 2024-05-06 | 8.26 | 8.41 | 8.23 | 8.32 | +1.84% | 26,900 | 22,376,131 |
| 2024-04-30 | 8.18 | 8.3 | 8.11 | 8.17 | -0.24% | 28,536 | 23,368,201 |
| 2024-04-29 | 7.93 | 8.19 | 7.85 | 8.19 | +3.02% | 28,571 | 23,074,769 |
| 2024-04-26 | 8.02 | 8.02 | 7.79 | 7.95 | -0.63% | 28,815 | 22,766,316 |
| 2024-04-25 | 7.88 | 8.13 | 7.88 | 8 | +0.63% | 24,268 | 19,426,503 |
| 2024-04-24 | 7.77 | 7.95 | 7.69 | 7.95 | +3.11% | 22,412 | 17,616,710 |
| 2024-04-23 | 7.62 | 7.78 | 7.56 | 7.71 | +2.12% | 24,913 | 19,178,442 |
| 2024-04-22 | 7.58 | 7.62 | 7.38 | 7.55 | 0% | 25,400 | 19,119,384 |
| 2024-04-19 | 7.65 | 7.69 | 7.45 | 7.55 | -1.44% | 32,040 | 24,188,493 |
| 2024-04-18 | 7.71 | 7.85 | 7.51 | 7.66 | -0.52% | 49,128 | 37,753,316 |
| 2024-04-17 | 7.2 | 7.8 | 7.2 | 7.7 | +8.6% | 57,380 | 43,851,622 |
| 2024-04-16 | 7.68 | 7.71 | 7.08 | 7.09 | -9.1% | 53,718 | 39,160,160 |
| 2024-04-15 | 8.26 | 8.38 | 7.5 | 7.8 | -5.57% | 59,484 | 46,621,216 |
| 2024-04-12 | 8.22 | 8.45 | 8.15 | 8.26 | +0.24% | 38,522 | 31,995,634 |
| 2024-04-11 | 8.37 | 8.55 | 8.22 | 8.24 | -2.6% | 56,219 | 46,962,192 |
| 2024-04-10 | 8.83 | 8.84 | 8.32 | 8.46 | -5.16% | 74,883 | 63,909,901 |
| 2024-04-09 | 8.95 | 8.96 | 8.76 | 8.92 | -0.89% | 58,053 | 51,426,352 |
| 2024-04-08 | 8.75 | 9.12 | 8.61 | 9 | +2.27% | 101,332 | 90,483,098 |
| 2024-04-03 | 8.6 | 9.29 | 8.59 | 8.8 | +2.56% | 101,519 | 89,730,572 |
| 2024-04-02 | 8.4 | 8.67 | 8.39 | 8.58 | +1.54% | 59,547 | 50,872,459 |
| 2024-04-01 | 8.35 | 8.45 | 8.33 | 8.45 | +1.2% | 46,546 | 39,066,501 |
| 2024-03-29 | 8.4 | 8.45 | 8.25 | 8.35 | -0.6% | 39,451 | 32,812,660 |
| 2024-03-28 | 8.25 | 8.43 | 8.11 | 8.4 | +2.82% | 47,790 | 39,749,993 |
| 2024-03-27 | 8.25 | 8.4 | 8.14 | 8.17 | -1.33% | 38,075 | 31,367,745 |
| 2024-03-26 | 8.26 | 8.34 | 8.05 | 8.28 | +0.85% | 38,970 | 32,051,400 |
| 2024-03-25 | 8.25 | 8.42 | 8.2 | 8.21 | -0.48% | 40,994 | 34,138,150 |
| 2024-03-22 | 8.45 | 8.45 | 8.25 | 8.25 | -2.37% | 36,310 | 30,215,945 |
| 2024-03-21 | 8.53 | 8.56 | 8.35 | 8.45 | -0.94% | 49,898 | 42,215,606 |
| 2024-03-20 | 8.42 | 8.55 | 8.42 | 8.53 | +1.43% | 50,672 | 43,025,589 |
| 2024-03-19 | 8.4 | 8.51 | 8.35 | 8.41 | +0.12% | 50,755 | 42,739,163 |
| 2024-03-18 | 8.35 | 8.43 | 8.31 | 8.4 | +1.2% | 54,784 | 45,831,017 |
| 2024-03-15 | 8.27 | 8.33 | 8.2 | 8.3 | 0% | 36,879 | 30,547,549 |
| 2024-03-14 | 8.37 | 8.39 | 8.14 | 8.3 | -1.07% | 53,095 | 43,949,439 |
| 2024-03-13 | 8.35 | 8.43 | 8.28 | 8.39 | +0.48% | 69,780 | 58,269,141 |
| 2024-03-12 | 8.35 | 8.39 | 8.26 | 8.35 | -1.18% | 89,246 | 74,323,679 |
| 2024-03-11 | 8.5 | 8.55 | 8.26 | 8.45 | -1.86% | 140,279 | 117,384,137 |
| 2024-03-08 | 7.79 | 8.61 | 7.79 | 8.61 | +9.96% | 96,669 | 80,786,381 |
| 2024-03-07 | 7.87 | 8.02 | 7.8 | 7.83 | -0.38% | 26,779 | 21,184,743 |
| 2024-03-06 | 7.82 | 7.95 | 7.77 | 7.86 | 0% | 23,062 | 18,084,407 |
| 2024-03-05 | 8.02 | 8.04 | 7.8 | 7.86 | -2.96% | 39,096 | 30,842,203 |
| 2024-03-04 | 7.9 | 8.11 | 7.73 | 8.1 | +2.53% | 43,285 | 34,209,014 |
| 2024-03-01 | 7.85 | 7.94 | 7.77 | 7.9 | +1.02% | 42,030 | 33,003,838 |
| 2024-02-29 | 7.53 | 7.87 | 7.52 | 7.82 | +2.09% | 55,624 | 43,092,122 |
| 2024-02-28 | 8.32 | 8.55 | 7.66 | 7.66 | -7.38% | 87,119 | 70,901,863 |
| 2024-02-27 | 8.03 | 8.3 | 7.97 | 8.27 | +2.61% | 55,151 | 44,990,671 |
| 2024-02-26 | 7.79 | 8.2 | 7.75 | 8.06 | +3.33% | 72,651 | 58,141,004 |
| 2024-02-23 | 7.67 | 7.84 | 7.6 | 7.8 | +2.09% | 79,476 | 61,531,345 |
| 2024-02-22 | 7.6 | 7.66 | 7.42 | 7.64 | +0.66% | 64,908 | 49,056,767 |
| 2024-02-21 | 7.28 | 7.73 | 7.19 | 7.59 | +3.97% | 83,698 | 62,949,831 |
| 2024-02-20 | 7.3 | 7.32 | 7.15 | 7.3 | -1.08% | 48,566 | 35,148,494 |
| 2024-02-19 | 7.12 | 7.41 | 7.11 | 7.38 | +3.94% | 59,812 | 43,522,172 |
| 2024-02-08 | 6.75 | 7.13 | 6.43 | 7.1 | +6.77% | 79,939 | 54,383,820 |
| 2024-02-07 | 6.8 | 6.85 | 6.5 | 6.65 | -3.9% | 61,763 | 41,477,440 |
| 2024-02-06 | 6.61 | 7.12 | 6.21 | 6.92 | +0.73% | 77,610 | 51,298,619 |
| 2024-02-05 | 7.55 | 7.62 | 6.87 | 6.87 | -9.96% | 85,635 | 60,483,458 |
| 2024-02-02 | 8.37 | 8.55 | 7.55 | 7.63 | -9.06% | 108,381 | 85,835,875 |
| 2024-02-01 | 8.08 | 8.57 | 8.05 | 8.39 | +2.57% | 96,042 | 80,561,612 |
| 2024-01-31 | 8.76 | 8.82 | 8.15 | 8.18 | -6.3% | 94,568 | 80,114,490 |
| 2024-01-30 | 8.96 | 9.09 | 8.58 | 8.73 | -6.33% | 114,696 | 100,632,223 |
| 2024-01-29 | 9.99 | 10 | 9.32 | 9.32 | -9.07% | 176,785 | 168,739,808 |
| 2024-01-26 | 10.5 | 10.88 | 10.22 | 10.25 | -7.07% | 248,372 | 260,461,756 |
| 2024-01-25 | 12.98 | 12.98 | 10.98 | 11.03 | -7.08% | 348,175 | 410,415,213 |
| 2024-01-24 | 11.87 | 11.87 | 11.15 | 11.87 | +10.01% | 135,240 | 158,439,018 |
| 2024-01-23 | 9.45 | 10.79 | 9.25 | 10.79 | +9.99% | 106,048 | 105,337,087 |
| 2024-01-22 | 10.02 | 10.06 | 9.43 | 9.81 | -2.39% | 44,201 | 43,383,526 |
| 2024-01-19 | 10.1 | 10.25 | 9.96 | 10.05 | -1.08% | 30,039 | 30,284,485 |
| 2024-01-18 | 10.21 | 10.21 | 9.86 | 10.16 | -0.39% | 25,882 | 25,948,826 |
| 2024-01-17 | 10.28 | 10.41 | 10.2 | 10.2 | -1.54% | 19,578 | 20,221,279 |
| 2024-01-16 | 10.33 | 10.43 | 10.18 | 10.36 | +0.39% | 22,109 | 22,815,947 |
| 2024-01-15 | 10.16 | 10.36 | 10.16 | 10.32 | +0.78% | 21,374 | 21,947,237 |
| 2024-01-12 | 10.24 | 10.39 | 10.22 | 10.24 | 0% | 18,033 | 18,568,090 |
| 2024-01-11 | 10.11 | 10.29 | 10.05 | 10.24 | +1.19% | 22,933 | 23,406,948 |
| 2024-01-10 | 10.12 | 10.2 | 9.98 | 10.12 | +0.4% | 21,093 | 21,321,205 |
| 2024-01-09 | 10 | 10.15 | 9.93 | 10.08 | +0.6% | 25,166 | 25,296,729 |
| 2024-01-08 | 10.18 | 10.19 | 10 | 10.02 | -1.57% | 23,782 | 23,987,533 |
| 2024-01-05 | 10.33 | 10.41 | 10.12 | 10.18 | -1.26% | 26,699 | 27,393,100 |
| 2024-01-04 | 10.3 | 10.36 | 10.1 | 10.31 | +1.28% | 26,729 | 27,391,741 |
| 2024-01-03 | 10.06 | 10.26 | 10.05 | 10.18 | +0.69% | 31,013 | 31,482,839 |
| 2024-01-02 | 9.75 | 10.19 | 9.75 | 10.11 | +3.8% | 36,100 | 36,272,479 |
| 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：