股票概览
8.11
-1.58%
-0.13
8.24
开盘价
8.33
最高价
8.08
最低价
45,793
成交量
数据更新至: 2024-05-20
技术指标
8.24
MA5 (5日均线)
8.59
MA10 (10日均线)
8.40
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 | 8.24 | 8.33 | 8.08 | 8.11 | -1.58% | 45,793 | 37,417,327 |
| 2024-05-17 | 8.17 | 8.26 | 8.05 | 8.24 | +1.85% | 28,448 | 23,254,418 |
| 2024-05-16 | 8.23 | 8.26 | 8.07 | 8.09 | -1.22% | 41,505 | 33,899,538 |
| 2024-05-15 | 8.68 | 8.68 | 8.18 | 8.19 | -4.43% | 56,759 | 46,950,150 |
| 2024-05-14 | 8.65 | 8.82 | 8.5 | 8.57 | -2.83% | 54,381 | 46,900,830 |
| 2024-05-13 | 8.95 | 8.99 | 8.72 | 8.82 | -0.56% | 54,935 | 48,705,870 |
| 2024-05-10 | 9.15 | 9.17 | 8.82 | 8.87 | -2.85% | 39,361 | 35,246,735 |
| 2024-05-09 | 8.96 | 9.18 | 8.88 | 9.13 | +2.58% | 52,943 | 48,152,112 |
| 2024-05-08 | 9 | 9.15 | 8.9 | 8.9 | -1.11% | 40,647 | 36,598,752 |
| 2024-05-07 | 8.97 | 9.08 | 8.93 | 9 | +0.45% | 41,631 | 37,466,523 |
| 2024-05-06 | 9.12 | 9.12 | 8.81 | 8.96 | +3.46% | 43,577 | 39,008,206 |
| 2024-04-30 | 8.51 | 8.7 | 8.5 | 8.66 | +1.29% | 32,738 | 28,141,803 |
| 2024-04-29 | 8.4 | 8.57 | 8.35 | 8.55 | +2.76% | 43,740 | 37,076,851 |
| 2024-04-26 | 8.14 | 8.36 | 8.09 | 8.32 | +2.21% | 37,790 | 31,278,168 |
| 2024-04-25 | 8.09 | 8.29 | 8.09 | 8.14 | -0.25% | 28,145 | 23,005,214 |
| 2024-04-24 | 7.95 | 8.31 | 7.95 | 8.16 | +2.64% | 55,248 | 45,142,906 |
| 2024-04-23 | 7.86 | 8.06 | 7.76 | 7.95 | +1.4% | 22,052 | 17,466,119 |
| 2024-04-22 | 7.72 | 7.9 | 7.53 | 7.84 | +2.35% | 22,197 | 17,257,843 |
| 2024-04-19 | 7.88 | 7.88 | 7.64 | 7.66 | -2.92% | 27,335 | 21,136,939 |
| 2024-04-18 | 7.9 | 8.02 | 7.81 | 7.89 | -1.38% | 25,259 | 20,003,775 |
| 2024-04-17 | 7.89 | 8.22 | 7.79 | 8 | +3.76% | 47,812 | 38,301,528 |
| 2024-04-16 | 8.02 | 8.07 | 7.7 | 7.71 | -3.87% | 43,375 | 33,895,596 |
| 2024-04-15 | 8.43 | 8.52 | 7.88 | 8.02 | -4.52% | 59,262 | 47,999,807 |
| 2024-04-12 | 8.66 | 8.66 | 8.38 | 8.4 | -2.1% | 32,713 | 27,796,497 |
| 2024-04-11 | 8.77 | 8.85 | 8.5 | 8.58 | -2.17% | 38,168 | 32,896,569 |
| 2024-04-10 | 9.01 | 9.01 | 8.75 | 8.77 | -2.45% | 25,991 | 22,936,271 |
| 2024-04-09 | 9.03 | 9.03 | 8.78 | 8.99 | +0.45% | 27,645 | 24,674,638 |
| 2024-04-08 | 9.02 | 9.15 | 8.95 | 8.95 | -0.78% | 19,933 | 18,000,021 |
| 2024-04-03 | 9.04 | 9.15 | 8.94 | 9.02 | -1.31% | 29,130 | 26,228,051 |
| 2024-04-02 | 9.4 | 9.44 | 9.04 | 9.14 | -2.77% | 49,390 | 45,446,720 |
| 2024-04-01 | 9.55 | 9.61 | 9.37 | 9.4 | -1.26% | 27,402 | 25,891,519 |
| 2024-03-29 | 9.25 | 9.57 | 9.08 | 9.52 | +4.04% | 27,484 | 25,607,263 |
| 2024-03-28 | 9.2 | 9.37 | 9.03 | 9.15 | -0.65% | 21,979 | 20,242,553 |
| 2024-03-27 | 9.45 | 9.45 | 9.2 | 9.21 | -2.13% | 15,472 | 14,419,780 |
| 2024-03-26 | 9.67 | 9.72 | 9.32 | 9.41 | -2.49% | 24,448 | 23,131,323 |
| 2024-03-25 | 9.88 | 9.94 | 9.64 | 9.65 | -2.72% | 22,021 | 21,547,403 |
| 2024-03-22 | 10 | 10.12 | 9.7 | 9.92 | -0.3% | 33,557 | 33,090,111 |
| 2024-03-21 | 10.01 | 10.06 | 9.88 | 9.95 | -1.09% | 20,623 | 20,579,924 |
| 2024-03-20 | 10 | 10.12 | 9.99 | 10.06 | +0.4% | 17,099 | 17,192,503 |
| 2024-03-19 | 10.16 | 10.18 | 10.02 | 10.02 | -1.18% | 18,932 | 19,112,487 |
| 2024-03-18 | 10.07 | 10.15 | 9.96 | 10.14 | -0.1% | 28,943 | 29,076,663 |
| 2024-03-15 | 10.16 | 10.39 | 9.98 | 10.15 | +0.2% | 43,454 | 44,084,800 |
| 2024-03-14 | 10.29 | 10.92 | 10.04 | 10.13 | +5.19% | 100,776 | 105,337,999 |
| 2024-03-13 | 9.69 | 9.74 | 9.54 | 9.63 | -0.72% | 25,037 | 24,150,244 |
| 2024-03-12 | 9.61 | 9.78 | 9.58 | 9.7 | +0.21% | 24,229 | 23,461,260 |
| 2024-03-11 | 9.38 | 9.71 | 9.38 | 9.68 | +2.98% | 34,109 | 32,791,871 |
| 2024-03-08 | 9.32 | 9.44 | 9.3 | 9.4 | +0.32% | 16,682 | 15,634,316 |
| 2024-03-07 | 9.46 | 9.54 | 9.35 | 9.37 | -1.06% | 16,961 | 16,012,418 |
| 2024-03-06 | 9.55 | 9.64 | 9.28 | 9.47 | -0.73% | 19,865 | 18,803,178 |
| 2024-03-05 | 9.67 | 9.69 | 9.46 | 9.54 | -2.05% | 23,511 | 22,490,543 |
| 2024-03-04 | 9.72 | 9.92 | 9.61 | 9.74 | +0.72% | 23,903 | 23,282,648 |
| 2024-03-01 | 9.8 | 9.85 | 9.55 | 9.67 | -0.21% | 16,972 | 16,358,520 |
| 2024-02-29 | 9.4 | 9.75 | 9.4 | 9.69 | +2% | 28,246 | 27,177,534 |
| 2024-02-28 | 9.57 | 10.02 | 9.49 | 9.5 | +0.11% | 55,459 | 54,066,718 |
| 2024-02-27 | 9.35 | 9.5 | 9.26 | 9.49 | +1.71% | 31,593 | 29,692,458 |
| 2024-02-26 | 9.56 | 9.56 | 9.3 | 9.33 | -1.06% | 30,505 | 28,697,305 |
| 2024-02-23 | 9.41 | 9.45 | 9.27 | 9.43 | 0% | 24,165 | 22,639,599 |
| 2024-02-22 | 9.45 | 9.5 | 9.35 | 9.43 | -0.32% | 17,390 | 16,381,778 |
| 2024-02-21 | 9.25 | 9.61 | 9.21 | 9.46 | +1.83% | 27,570 | 25,990,306 |
| 2024-02-20 | 9.22 | 9.36 | 9.18 | 9.29 | -0.11% | 14,933 | 13,850,984 |
| 2024-02-19 | 9.26 | 9.4 | 9.04 | 9.3 | +3.22% | 36,066 | 33,406,720 |
| 2024-02-08 | 8.85 | 9.26 | 8.65 | 9.01 | +2.85% | 43,083 | 38,548,115 |
| 2024-02-07 | 8.5 | 9.4 | 8.39 | 8.76 | +3.06% | 79,825 | 71,967,119 |
| 2024-02-06 | 7.83 | 8.65 | 7.45 | 8.5 | +8.56% | 37,319 | 30,470,647 |
| 2024-02-05 | 8.81 | 8.81 | 7.68 | 7.83 | -10.21% | 49,236 | 39,995,971 |
| 2024-02-02 | 9.15 | 9.22 | 8.44 | 8.72 | -4.28% | 36,446 | 31,984,070 |
| 2024-02-01 | 9.22 | 9.55 | 9.08 | 9.11 | -1.83% | 27,878 | 25,801,287 |
| 2024-01-31 | 9.77 | 9.77 | 9.16 | 9.28 | -3.73% | 30,416 | 28,548,500 |
| 2024-01-30 | 9.65 | 9.97 | 9.56 | 9.64 | -0.52% | 26,531 | 26,010,883 |
| 2024-01-29 | 10.01 | 10.05 | 9.67 | 9.69 | -2.12% | 18,449 | 18,121,322 |
| 2024-01-26 | 10.15 | 10.16 | 9.83 | 9.9 | -1.79% | 23,552 | 23,569,160 |
| 2024-01-25 | 9.59 | 10.15 | 9.46 | 10.08 | +5% | 30,914 | 30,637,788 |
| 2024-01-24 | 9.55 | 9.62 | 9.24 | 9.6 | +1.69% | 19,942 | 18,806,269 |
| 2024-01-23 | 9.4 | 9.58 | 9.22 | 9.44 | +0.64% | 24,523 | 23,135,022 |
| 2024-01-22 | 9.85 | 9.9 | 9.28 | 9.38 | -4.77% | 21,807 | 20,791,136 |
| 2024-01-19 | 9.97 | 10.06 | 9.85 | 9.85 | -0.81% | 13,871 | 13,829,872 |
| 2024-01-18 | 9.8 | 9.99 | 9.62 | 9.93 | +0.2% | 23,888 | 23,404,647 |
| 2024-01-17 | 10.25 | 10.3 | 9.91 | 9.91 | -3.13% | 23,635 | 23,807,777 |
| 2024-01-16 | 10.35 | 10.36 | 10.1 | 10.23 | -0.58% | 19,302 | 19,686,334 |
| 2024-01-15 | 10.2 | 10.44 | 10.18 | 10.29 | +0.1% | 14,697 | 15,165,416 |
| 2024-01-12 | 10.46 | 10.48 | 10.27 | 10.28 | -1.44% | 14,141 | 14,645,404 |
| 2024-01-11 | 10.26 | 10.48 | 10.2 | 10.43 | +1.96% | 20,563 | 21,305,826 |
| 2024-01-10 | 10.44 | 10.45 | 10.13 | 10.23 | -1.25% | 30,628 | 31,458,230 |
| 2024-01-09 | 10.46 | 10.65 | 10.27 | 10.36 | +0.48% | 19,625 | 20,497,039 |
| 2024-01-08 | 10.64 | 10.68 | 10.27 | 10.31 | -3.82% | 33,657 | 34,988,176 |
| 2024-01-05 | 10.92 | 10.94 | 10.66 | 10.72 | -2.55% | 29,414 | 31,667,428 |
| 2024-01-04 | 11.02 | 11.02 | 10.66 | 11 | -0.18% | 36,622 | 39,688,779 |
| 2024-01-03 | 11.3 | 11.42 | 10.9 | 11.02 | -2.56% | 46,306 | 51,280,311 |
| 2024-01-02 | 11.49 | 11.56 | 11.26 | 11.31 | -1.65% | 28,398 | 32,396,335 |
| 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：