股票概览
8.72
+1.87%
+0.16
8.69
开盘价
8.85
最高价
8.55
最低价
32,373
成交量
数据更新至: 2024-05-20
技术指标
8.62
MA5 (5日均线)
8.96
MA10 (10日均线)
8.67
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 | 8.69 | 8.85 | 8.55 | 8.72 | +1.87% | 32,373 | 28,087,747 |
| 2024-05-17 | 8.67 | 8.68 | 8.4 | 8.56 | +0.82% | 24,897 | 21,204,385 |
| 2024-05-16 | 8.53 | 8.67 | 8.45 | 8.49 | -1.39% | 26,941 | 23,062,574 |
| 2024-05-15 | 8.61 | 8.71 | 8.4 | 8.61 | -1.03% | 29,567 | 25,281,563 |
| 2024-05-14 | 8.49 | 8.75 | 8.41 | 8.7 | +2.47% | 38,949 | 33,613,949 |
| 2024-05-13 | 8.7 | 9.08 | 8.38 | 8.49 | -6.6% | 71,598 | 61,916,393 |
| 2024-05-10 | 9.58 | 9.58 | 9.05 | 9.09 | -4.32% | 42,098 | 38,874,290 |
| 2024-05-09 | 9.58 | 9.72 | 9.46 | 9.5 | -0.84% | 34,285 | 32,820,180 |
| 2024-05-08 | 9.7 | 9.9 | 9.41 | 9.58 | -2.44% | 50,870 | 48,752,567 |
| 2024-05-07 | 9.44 | 9.82 | 9.26 | 9.82 | +4.14% | 72,503 | 69,391,642 |
| 2024-05-06 | 9.1 | 9.6 | 9.1 | 9.43 | +3.63% | 67,383 | 63,085,717 |
| 2024-04-30 | 8.83 | 9.13 | 8.79 | 9.1 | +1.79% | 60,163 | 54,121,938 |
| 2024-04-29 | 8.8 | 9.33 | 8.8 | 8.94 | +1.48% | 93,100 | 84,062,394 |
| 2024-04-26 | 8.2 | 8.9 | 8 | 8.81 | +5.13% | 85,417 | 73,008,295 |
| 2024-04-25 | 8.02 | 8.56 | 7.82 | 8.38 | +5.54% | 60,754 | 50,344,206 |
| 2024-04-24 | 8.17 | 8.2 | 7.89 | 7.94 | -1.37% | 35,606 | 28,510,655 |
| 2024-04-23 | 8.04 | 8.18 | 7.7 | 8.05 | +2.42% | 48,089 | 37,969,729 |
| 2024-04-22 | 7.25 | 7.96 | 7.25 | 7.86 | +4.11% | 42,332 | 32,520,781 |
| 2024-04-19 | 7.51 | 7.7 | 7.48 | 7.55 | -2.45% | 36,210 | 27,341,569 |
| 2024-04-18 | 7.99 | 8.13 | 7.69 | 7.74 | -3.13% | 49,019 | 38,339,841 |
| 2024-04-17 | 7.35 | 8.03 | 7.33 | 7.99 | +10.97% | 66,041 | 51,382,123 |
| 2024-04-16 | 7.76 | 7.77 | 7.06 | 7.2 | -7.93% | 74,904 | 54,599,102 |
| 2024-04-15 | 8.13 | 8.22 | 7.63 | 7.82 | -4.87% | 61,393 | 48,206,212 |
| 2024-04-12 | 8.44 | 8.52 | 8.18 | 8.22 | -0.6% | 41,556 | 34,569,883 |
| 2024-04-11 | 8.32 | 8.39 | 8.11 | 8.27 | -0.72% | 52,208 | 43,136,793 |
| 2024-04-10 | 8.75 | 8.76 | 8.22 | 8.33 | -4.25% | 54,992 | 46,163,686 |
| 2024-04-09 | 8.37 | 8.75 | 8.26 | 8.7 | +4.07% | 44,849 | 38,235,548 |
| 2024-04-08 | 8.76 | 8.87 | 8.36 | 8.36 | -4.24% | 52,298 | 44,421,756 |
| 2024-04-03 | 8.88 | 9.03 | 8.5 | 8.73 | -1.91% | 49,896 | 43,508,022 |
| 2024-04-02 | 9.15 | 9.15 | 8.7 | 8.9 | -1.87% | 51,024 | 45,354,006 |
| 2024-04-01 | 8.77 | 9.08 | 8.72 | 9.07 | +4.49% | 55,420 | 49,543,555 |
| 2024-03-29 | 8.72 | 8.85 | 8.5 | 8.68 | -0.23% | 44,226 | 38,138,471 |
| 2024-03-28 | 8.59 | 8.91 | 8.41 | 8.7 | +2.11% | 51,191 | 44,609,799 |
| 2024-03-27 | 8.91 | 9.14 | 8.49 | 8.52 | -4.48% | 71,155 | 62,238,895 |
| 2024-03-26 | 9.36 | 9.5 | 8.81 | 8.92 | -4.7% | 108,489 | 98,485,411 |
| 2024-03-25 | 9.94 | 10.05 | 9.34 | 9.36 | -5.36% | 54,238 | 52,548,053 |
| 2024-03-22 | 10.32 | 10.35 | 9.71 | 9.89 | -4.07% | 59,809 | 59,496,923 |
| 2024-03-21 | 10.59 | 10.65 | 10.17 | 10.31 | -3.1% | 47,423 | 49,101,232 |
| 2024-03-20 | 10.4 | 10.71 | 10.31 | 10.64 | +2.5% | 50,682 | 53,413,561 |
| 2024-03-19 | 10.59 | 10.63 | 10.33 | 10.38 | -2.17% | 43,972 | 46,062,063 |
| 2024-03-18 | 10.48 | 10.61 | 10.15 | 10.61 | +2.51% | 54,585 | 56,630,391 |
| 2024-03-15 | 10.23 | 10.56 | 10.09 | 10.35 | +1.07% | 41,244 | 42,363,930 |
| 2024-03-14 | 10.6 | 10.99 | 10.11 | 10.24 | -1.16% | 66,327 | 69,911,189 |
| 2024-03-13 | 10.22 | 10.42 | 9.9 | 10.36 | +1.37% | 57,139 | 58,140,013 |
| 2024-03-12 | 10.11 | 10.31 | 10.08 | 10.22 | +1.19% | 37,474 | 38,197,910 |
| 2024-03-11 | 9.98 | 10.25 | 9.82 | 10.1 | +1.71% | 43,031 | 43,251,629 |
| 2024-03-08 | 9.8 | 10.13 | 9.8 | 9.93 | +0.51% | 23,159 | 23,007,066 |
| 2024-03-07 | 10.11 | 10.33 | 9.88 | 9.88 | -2.08% | 29,262 | 29,544,223 |
| 2024-03-06 | 10.05 | 10.25 | 9.76 | 10.09 | +0.2% | 39,069 | 39,181,428 |
| 2024-03-05 | 10.45 | 10.55 | 9.96 | 10.07 | -3.45% | 58,845 | 59,802,475 |
| 2024-03-04 | 10.29 | 10.76 | 10.12 | 10.43 | +0.38% | 52,394 | 54,316,489 |
| 2024-03-01 | 10.8 | 10.87 | 10.38 | 10.39 | -2.62% | 41,629 | 43,764,681 |
| 2024-02-29 | 10.4 | 10.88 | 10.1 | 10.67 | +1.33% | 57,600 | 60,502,268 |
| 2024-02-28 | 11.69 | 11.95 | 10.43 | 10.53 | -8.2% | 75,278 | 83,906,524 |
| 2024-02-27 | 11.33 | 11.51 | 11.06 | 11.47 | +1.5% | 37,939 | 43,024,120 |
| 2024-02-26 | 11.13 | 11.47 | 10.86 | 11.3 | +1.07% | 46,197 | 51,723,532 |
| 2024-02-23 | 10.8 | 11.19 | 10.65 | 11.18 | +4% | 42,539 | 46,478,408 |
| 2024-02-22 | 10.47 | 10.89 | 10.09 | 10.75 | +4.57% | 47,023 | 48,946,085 |
| 2024-02-21 | 9.69 | 10.55 | 9.57 | 10.28 | +5.01% | 43,526 | 44,199,519 |
| 2024-02-20 | 9.65 | 9.88 | 9.45 | 9.79 | +1.77% | 50,856 | 49,452,878 |
| 2024-02-19 | 8.99 | 10.28 | 8.99 | 9.62 | +7.49% | 90,928 | 88,229,022 |
| 2024-02-08 | 7.89 | 8.97 | 7.3 | 8.95 | +12.16% | 96,876 | 77,893,477 |
| 2024-02-07 | 9.15 | 9.15 | 7.84 | 7.98 | -10.14% | 102,188 | 85,471,351 |
| 2024-02-06 | 9.09 | 9.22 | 7.9 | 8.88 | +1.6% | 68,058 | 57,824,460 |
| 2024-02-05 | 9.72 | 9.78 | 8.4 | 8.74 | -11.18% | 63,109 | 56,255,992 |
| 2024-02-02 | 10.27 | 10.72 | 9.43 | 9.84 | -6.99% | 56,134 | 56,679,162 |
| 2024-02-01 | 10.65 | 10.92 | 10.4 | 10.58 | -2.31% | 50,280 | 53,539,852 |
| 2024-01-31 | 11.22 | 11.75 | 10.68 | 10.83 | -5.83% | 39,937 | 44,194,002 |
| 2024-01-30 | 12.05 | 12.06 | 11.45 | 11.5 | -3.28% | 26,128 | 30,495,832 |
| 2024-01-29 | 12.21 | 12.39 | 11.77 | 11.89 | -1.57% | 31,774 | 38,116,030 |
| 2024-01-26 | 12.78 | 12.78 | 11.97 | 12.08 | -4.66% | 34,120 | 42,134,441 |
| 2024-01-25 | 11.95 | 12.72 | 11.8 | 12.67 | +6.2% | 31,988 | 39,493,998 |
| 2024-01-24 | 12.3 | 12.38 | 11.52 | 11.93 | -1.81% | 29,919 | 35,490,203 |
| 2024-01-23 | 12.34 | 12.37 | 11.98 | 12.15 | -0.82% | 35,085 | 42,623,450 |
| 2024-01-22 | 13.1 | 13.19 | 12.15 | 12.25 | -6.99% | 27,644 | 34,976,555 |
| 2024-01-19 | 13.09 | 13.31 | 12.94 | 13.17 | +0.53% | 25,954 | 34,074,064 |
| 2024-01-18 | 13.29 | 13.4 | 12.7 | 13.1 | -2.24% | 52,291 | 67,651,240 |
| 2024-01-17 | 14.22 | 14.22 | 13.39 | 13.4 | -5.03% | 30,562 | 41,843,925 |
| 2024-01-16 | 14.3 | 14.32 | 13.97 | 14.11 | -0.7% | 14,492 | 20,450,478 |
| 2024-01-15 | 14.3 | 14.47 | 14.05 | 14.21 | -0.63% | 15,115 | 21,518,028 |
| 2024-01-12 | 14.53 | 14.87 | 14.25 | 14.3 | -0.63% | 21,766 | 31,587,434 |
| 2024-01-11 | 14.37 | 14.51 | 14.21 | 14.39 | +0.84% | 16,111 | 23,169,861 |
| 2024-01-10 | 14.39 | 14.59 | 14.19 | 14.27 | -1.99% | 10,268 | 14,756,634 |
| 2024-01-09 | 14.57 | 14.71 | 14.27 | 14.56 | +1.18% | 23,637 | 34,321,764 |
| 2024-01-08 | 14.62 | 14.77 | 14.38 | 14.39 | -2.11% | 24,859 | 36,150,619 |
| 2024-01-05 | 15.21 | 15.46 | 14.67 | 14.7 | -3.61% | 26,819 | 40,022,972 |
| 2024-01-04 | 15.21 | 15.26 | 15.03 | 15.25 | -0.07% | 15,921 | 24,124,973 |
| 2024-01-03 | 15.54 | 15.77 | 15.16 | 15.26 | -1.8% | 17,541 | 26,924,956 |
| 2024-01-02 | 15.8 | 16.1 | 15.29 | 15.54 | -1.65% | 28,295 | 43,962,627 |
| 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：