股票概览
8.63
-0.58%
-0.05
8.73
开盘价
8.82
最高价
8.61
最低价
21,708
成交量
数据更新至: 2024-05-20
技术指标
8.55
MA5 (5日均线)
8.72
MA10 (10日均线)
8.87
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 | 8.73 | 8.82 | 8.61 | 8.63 | -0.58% | 21,708 | 18,909,496 |
| 2024-05-17 | 8.59 | 8.69 | 8.51 | 8.68 | +1.52% | 15,154 | 13,071,069 |
| 2024-05-16 | 8.46 | 8.65 | 8.45 | 8.55 | +0.94% | 18,331 | 15,695,723 |
| 2024-05-15 | 8.43 | 8.56 | 8.3 | 8.47 | +0.47% | 18,788 | 15,898,822 |
| 2024-05-14 | 8.53 | 8.7 | 8.38 | 8.43 | -0.24% | 31,268 | 26,595,472 |
| 2024-05-13 | 8.76 | 8.77 | 8.38 | 8.45 | -3.65% | 34,959 | 29,770,090 |
| 2024-05-10 | 9.15 | 9.15 | 8.75 | 8.77 | -3.31% | 33,818 | 29,925,384 |
| 2024-05-09 | 8.95 | 9.16 | 8.95 | 9.07 | +1.11% | 21,201 | 19,287,839 |
| 2024-05-08 | 9.2 | 9.22 | 8.94 | 8.97 | -2.5% | 31,292 | 28,330,603 |
| 2024-05-07 | 9.19 | 9.32 | 9.11 | 9.2 | +0.33% | 29,354 | 27,062,718 |
| 2024-05-06 | 9.25 | 9.35 | 9.12 | 9.17 | -0.11% | 43,648 | 40,191,703 |
| 2024-04-30 | 9.7 | 9.71 | 9.1 | 9.18 | -5.75% | 65,884 | 61,101,186 |
| 2024-04-29 | 9.38 | 9.8 | 9.35 | 9.74 | +4.96% | 35,999 | 34,622,428 |
| 2024-04-26 | 9.11 | 9.28 | 9.02 | 9.28 | +1.87% | 22,667 | 20,871,277 |
| 2024-04-25 | 8.92 | 9.12 | 8.88 | 9.11 | +1.22% | 25,237 | 22,875,024 |
| 2024-04-24 | 8.85 | 9.02 | 8.77 | 9 | +2.62% | 20,815 | 18,595,838 |
| 2024-04-23 | 8.54 | 8.85 | 8.54 | 8.77 | +2.81% | 27,746 | 24,186,710 |
| 2024-04-22 | 8.68 | 8.79 | 8.34 | 8.53 | -0.81% | 27,064 | 23,110,912 |
| 2024-04-19 | 8.67 | 8.73 | 8.5 | 8.6 | -1.49% | 30,108 | 25,808,508 |
| 2024-04-18 | 8.67 | 9.02 | 8.6 | 8.73 | -1.24% | 28,151 | 24,728,952 |
| 2024-04-17 | 8.2 | 8.87 | 8.19 | 8.84 | +10.09% | 45,684 | 39,478,149 |
| 2024-04-16 | 8.92 | 8.92 | 8 | 8.03 | -9.78% | 57,431 | 47,600,089 |
| 2024-04-15 | 9.36 | 9.46 | 8.73 | 8.9 | -5.32% | 52,761 | 48,060,383 |
| 2024-04-12 | 9.6 | 9.68 | 9.39 | 9.4 | -1.67% | 20,533 | 19,546,320 |
| 2024-04-11 | 9.55 | 9.72 | 9.42 | 9.56 | +0.1% | 21,907 | 21,015,835 |
| 2024-04-10 | 9.91 | 9.99 | 9.49 | 9.55 | -3.73% | 31,869 | 30,804,534 |
| 2024-04-09 | 9.81 | 9.97 | 9.79 | 9.92 | +1.33% | 30,184 | 29,910,593 |
| 2024-04-08 | 9.99 | 10.15 | 9.79 | 9.79 | -3.17% | 31,224 | 30,970,674 |
| 2024-04-03 | 10.26 | 10.26 | 10.05 | 10.11 | -1.17% | 19,657 | 19,933,382 |
| 2024-04-02 | 10.35 | 10.4 | 10.11 | 10.23 | -1.16% | 29,778 | 30,460,805 |
| 2024-04-01 | 10.41 | 10.52 | 10.23 | 10.35 | +0.19% | 39,849 | 41,244,939 |
| 2024-03-29 | 10.07 | 10.36 | 9.91 | 10.33 | +2.58% | 42,356 | 42,838,985 |
| 2024-03-28 | 9.65 | 10.14 | 9.59 | 10.07 | +4.79% | 50,867 | 50,294,724 |
| 2024-03-27 | 10.18 | 10.18 | 9.56 | 9.61 | -5.69% | 55,535 | 54,638,133 |
| 2024-03-26 | 10.1 | 10.33 | 10 | 10.19 | +0.59% | 55,116 | 55,980,971 |
| 2024-03-25 | 10.45 | 10.49 | 10.09 | 10.13 | -4.25% | 61,760 | 63,566,799 |
| 2024-03-22 | 10.49 | 10.68 | 10.29 | 10.58 | +0.38% | 60,038 | 62,564,360 |
| 2024-03-21 | 10.6 | 10.87 | 10.33 | 10.54 | +0.76% | 73,674 | 77,840,704 |
| 2024-03-20 | 10.06 | 10.66 | 9.99 | 10.46 | +5.66% | 94,894 | 97,967,726 |
| 2024-03-19 | 9.96 | 10.06 | 9.9 | 9.9 | -1.59% | 48,344 | 48,153,726 |
| 2024-03-18 | 10.08 | 10.1 | 9.83 | 10.06 | +2.44% | 61,365 | 61,293,766 |
| 2024-03-15 | 9.65 | 9.88 | 9.54 | 9.82 | +2.29% | 69,063 | 67,436,480 |
| 2024-03-14 | 9.69 | 9.95 | 9.5 | 9.6 | -0.93% | 49,570 | 48,079,354 |
| 2024-03-13 | 9.76 | 9.82 | 9.58 | 9.69 | -0.1% | 43,402 | 42,155,679 |
| 2024-03-12 | 9.62 | 9.8 | 9.5 | 9.7 | +1.57% | 59,110 | 57,089,531 |
| 2024-03-11 | 9.62 | 9.64 | 9.38 | 9.55 | -1.95% | 69,076 | 65,567,858 |
| 2024-03-08 | 9.4 | 9.8 | 9.25 | 9.74 | +2.85% | 67,501 | 63,876,276 |
| 2024-03-07 | 9.54 | 9.84 | 9.45 | 9.47 | +0.85% | 102,600 | 99,272,151 |
| 2024-03-06 | 9.33 | 9.53 | 9.2 | 9.39 | +1.51% | 61,392 | 57,507,345 |
| 2024-03-05 | 9.25 | 9.37 | 9.1 | 9.25 | -0.75% | 60,177 | 55,538,250 |
| 2024-03-04 | 9.27 | 9.41 | 9.15 | 9.32 | -0.11% | 70,035 | 64,963,273 |
| 2024-03-01 | 9.2 | 9.35 | 9.12 | 9.33 | +2.3% | 65,570 | 60,505,060 |
| 2024-02-29 | 8.52 | 9.14 | 8.43 | 9.12 | +6.54% | 76,676 | 67,982,597 |
| 2024-02-28 | 9.45 | 9.54 | 8.53 | 8.56 | -8.94% | 110,829 | 101,034,932 |
| 2024-02-27 | 9.26 | 9.49 | 9.14 | 9.4 | +0.97% | 83,424 | 77,849,795 |
| 2024-02-26 | 9.47 | 9.6 | 9.1 | 9.31 | +6.28% | 119,429 | 111,753,093 |
| 2024-02-23 | 8.46 | 8.83 | 8.35 | 8.76 | +4.78% | 68,612 | 58,732,486 |
| 2024-02-22 | 8.08 | 8.36 | 8.08 | 8.36 | +2.96% | 39,445 | 32,609,837 |
| 2024-02-21 | 8.06 | 8.43 | 8.01 | 8.12 | -0.73% | 51,376 | 42,442,013 |
| 2024-02-20 | 8.15 | 8.22 | 7.91 | 8.18 | +0.37% | 51,187 | 41,298,511 |
| 2024-02-19 | 7.8 | 8.19 | 7.69 | 8.15 | +5.98% | 95,938 | 76,802,471 |
| 2024-02-08 | 6.98 | 7.73 | 6.98 | 7.69 | +10.17% | 90,669 | 66,773,816 |
| 2024-02-07 | 7.15 | 7.42 | 6.78 | 6.98 | -1.83% | 97,260 | 68,839,362 |
| 2024-02-06 | 6.45 | 7.29 | 6.24 | 7.11 | +8.55% | 77,698 | 52,437,414 |
| 2024-02-05 | 7.42 | 7.42 | 6.26 | 6.55 | -11.73% | 91,556 | 61,470,422 |
| 2024-02-02 | 7.85 | 8.03 | 7.15 | 7.42 | -4.99% | 60,951 | 46,266,999 |
| 2024-02-01 | 7.95 | 8.07 | 7.68 | 7.81 | -1.26% | 51,586 | 40,692,288 |
| 2024-01-31 | 8.33 | 8.52 | 7.9 | 7.91 | -5.72% | 49,075 | 39,911,241 |
| 2024-01-30 | 8.68 | 8.86 | 8.36 | 8.39 | -3.12% | 31,819 | 27,310,264 |
| 2024-01-29 | 9.06 | 9.29 | 8.66 | 8.66 | -4.42% | 45,452 | 40,270,432 |
| 2024-01-26 | 9.16 | 9.31 | 9.02 | 9.06 | -1.09% | 39,035 | 35,788,013 |
| 2024-01-25 | 8.77 | 9.22 | 8.68 | 9.16 | +3.85% | 49,120 | 44,159,492 |
| 2024-01-24 | 8.8 | 9 | 8.44 | 8.82 | +0.68% | 48,100 | 41,768,949 |
| 2024-01-23 | 8.68 | 8.86 | 8.54 | 8.76 | +0.11% | 60,170 | 52,448,298 |
| 2024-01-22 | 9.25 | 9.39 | 8.66 | 8.75 | -5.91% | 58,156 | 52,424,475 |
| 2024-01-19 | 9.55 | 9.59 | 9.28 | 9.3 | -3.43% | 39,046 | 36,693,537 |
| 2024-01-18 | 9.77 | 9.88 | 9.31 | 9.63 | -2.63% | 70,296 | 66,973,762 |
| 2024-01-17 | 10.09 | 10.12 | 9.89 | 9.89 | -1.98% | 39,159 | 38,952,963 |
| 2024-01-16 | 10.23 | 10.38 | 9.91 | 10.09 | -1.75% | 50,819 | 51,188,201 |
| 2024-01-15 | 10.38 | 10.38 | 10.12 | 10.27 | -1.25% | 44,445 | 45,592,816 |
| 2024-01-12 | 10.65 | 10.7 | 10.35 | 10.4 | -3.26% | 55,258 | 57,921,094 |
| 2024-01-11 | 10.47 | 10.78 | 10.35 | 10.75 | +2.67% | 67,070 | 70,694,911 |
| 2024-01-10 | 10.67 | 10.78 | 10.36 | 10.47 | -2.42% | 48,259 | 50,840,302 |
| 2024-01-09 | 10.36 | 11.05 | 10.35 | 10.73 | +3.87% | 69,885 | 75,310,783 |
| 2024-01-08 | 10.91 | 10.91 | 10.29 | 10.33 | -5.14% | 48,949 | 51,093,771 |
| 2024-01-05 | 11.19 | 11.22 | 10.83 | 10.89 | -1.8% | 40,995 | 45,041,325 |
| 2024-01-04 | 11.07 | 11.12 | 10.84 | 11.09 | +0.18% | 44,701 | 49,173,717 |
| 2024-01-03 | 11.15 | 11.28 | 10.93 | 11.07 | -1.42% | 55,032 | 60,925,178 |
| 2024-01-02 | 11.4 | 11.45 | 11.17 | 11.23 | -2.01% | 59,792 | 67,447,459 |
| 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：