股票概览
8.74
+1.63%
+0.14
8.56
开盘价
8.84
最高价
8.53
最低价
6,643
成交量
数据更新至: 2024-05-20
技术指标
8.52
MA5 (5日均线)
8.59
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 | 8.56 | 8.84 | 8.53 | 8.74 | +1.63% | 6,643 | 5,796,618 |
| 2024-05-17 | 8.46 | 8.61 | 8.39 | 8.6 | +1.53% | 6,730 | 5,754,324 |
| 2024-05-16 | 8.33 | 8.61 | 8.33 | 8.47 | +1.19% | 4,379 | 3,722,426 |
| 2024-05-15 | 8.44 | 8.75 | 8.3 | 8.37 | -0.83% | 9,123 | 7,746,547 |
| 2024-05-14 | 8.38 | 8.76 | 8.36 | 8.44 | +0.6% | 7,496 | 6,388,273 |
| 2024-05-13 | 8.46 | 8.51 | 8.21 | 8.39 | -0.83% | 8,027 | 6,722,133 |
| 2024-05-10 | 8.77 | 8.96 | 8.45 | 8.46 | -3.75% | 8,856 | 7,634,978 |
| 2024-05-09 | 8.63 | 8.92 | 8.63 | 8.79 | +1.5% | 8,474 | 7,488,436 |
| 2024-05-08 | 9 | 9.03 | 8.57 | 8.66 | -3.24% | 8,691 | 7,544,416 |
| 2024-05-07 | 8.74 | 9.08 | 8.7 | 8.95 | +2.4% | 9,735 | 8,686,752 |
| 2024-05-06 | 8.25 | 8.87 | 8.25 | 8.74 | +6.59% | 17,668 | 15,291,404 |
| 2024-04-30 | 8.2 | 8.47 | 8.11 | 8.2 | -0.85% | 8,972 | 7,394,414 |
| 2024-04-29 | 7.7 | 8.34 | 7.7 | 8.27 | +7.4% | 15,190 | 12,230,073 |
| 2024-04-26 | 7.92 | 7.99 | 7.62 | 7.7 | +1.05% | 11,279 | 8,734,032 |
| 2024-04-25 | 7.65 | 7.74 | 7.52 | 7.62 | +0.13% | 6,313 | 4,835,991 |
| 2024-04-24 | 7.33 | 7.71 | 7.33 | 7.61 | +4.1% | 7,959 | 6,023,287 |
| 2024-04-23 | 7.08 | 7.43 | 6.95 | 7.31 | +3.98% | 8,655 | 6,292,949 |
| 2024-04-22 | 7.1 | 7.2 | 6.85 | 7.03 | -2.23% | 5,274 | 3,715,781 |
| 2024-04-19 | 7.4 | 7.41 | 7.1 | 7.19 | -3.75% | 9,730 | 7,020,407 |
| 2024-04-18 | 7.23 | 7.7 | 6.9 | 7.47 | +3.03% | 19,405 | 14,188,632 |
| 2024-04-17 | 6.38 | 7.38 | 6.36 | 7.25 | +14.17% | 19,953 | 14,193,413 |
| 2024-04-16 | 7.3 | 7.3 | 6.34 | 6.35 | -14.65% | 25,434 | 16,767,814 |
| 2024-04-15 | 7.94 | 8.02 | 7.27 | 7.44 | -6.77% | 18,646 | 14,015,917 |
| 2024-04-12 | 8.06 | 8.2 | 7.98 | 7.98 | -1.85% | 8,699 | 7,027,185 |
| 2024-04-11 | 7.98 | 8.32 | 7.89 | 8.13 | +1.37% | 6,130 | 4,995,622 |
| 2024-04-10 | 8.17 | 8.18 | 7.93 | 8.02 | -1.84% | 8,868 | 7,106,768 |
| 2024-04-09 | 7.83 | 8.19 | 7.8 | 8.17 | +3.03% | 6,174 | 4,998,275 |
| 2024-04-08 | 8.2 | 8.25 | 7.9 | 7.93 | -4.11% | 15,361 | 12,298,505 |
| 2024-04-03 | 8.33 | 8.43 | 8.18 | 8.27 | -1.43% | 9,105 | 7,519,197 |
| 2024-04-02 | 8.36 | 8.52 | 8.3 | 8.39 | 0% | 11,427 | 9,630,367 |
| 2024-04-01 | 8.05 | 8.47 | 8.03 | 8.39 | +3.71% | 14,330 | 11,893,402 |
| 2024-03-29 | 8.33 | 8.33 | 7.97 | 8.09 | -2.41% | 20,893 | 16,920,059 |
| 2024-03-28 | 7.82 | 8.43 | 7.75 | 8.29 | +5.2% | 24,294 | 19,785,928 |
| 2024-03-27 | 8.02 | 8.08 | 7.82 | 7.88 | -1.75% | 16,593 | 13,162,427 |
| 2024-03-26 | 8.02 | 8.24 | 7.91 | 8.02 | -0.37% | 17,584 | 14,131,529 |
| 2024-03-25 | 8.17 | 8.42 | 8.02 | 8.05 | -0.86% | 14,605 | 11,958,494 |
| 2024-03-22 | 8.38 | 8.5 | 8.08 | 8.12 | -3.22% | 11,979 | 9,855,743 |
| 2024-03-21 | 8.38 | 8.67 | 8.19 | 8.39 | -0.24% | 13,649 | 11,407,248 |
| 2024-03-20 | 8.26 | 8.44 | 8.26 | 8.41 | +2.19% | 11,427 | 9,550,440 |
| 2024-03-19 | 8.48 | 8.54 | 8.18 | 8.23 | -3.63% | 18,938 | 15,806,542 |
| 2024-03-18 | 8.23 | 8.71 | 8.1 | 8.54 | +5.04% | 22,461 | 18,829,732 |
| 2024-03-15 | 8 | 8.13 | 7.85 | 8.13 | +2.39% | 9,856 | 7,941,167 |
| 2024-03-14 | 7.9 | 7.98 | 7.77 | 7.94 | +0.38% | 12,500 | 9,875,027 |
| 2024-03-13 | 7.95 | 7.99 | 7.8 | 7.91 | +0.25% | 12,274 | 9,686,676 |
| 2024-03-12 | 8.07 | 8.07 | 7.71 | 7.89 | +2.2% | 13,160 | 10,339,062 |
| 2024-03-11 | 7.6 | 7.74 | 7.56 | 7.72 | +2.25% | 9,576 | 7,348,804 |
| 2024-03-08 | 7.44 | 7.59 | 7.38 | 7.55 | +1.62% | 8,780 | 6,579,811 |
| 2024-03-07 | 7.53 | 7.76 | 7.43 | 7.43 | -1.07% | 12,514 | 9,467,046 |
| 2024-03-06 | 7.48 | 7.55 | 7.28 | 7.51 | +1.35% | 14,195 | 10,560,538 |
| 2024-03-05 | 7.44 | 7.61 | 7.31 | 7.41 | -0.94% | 19,070 | 14,216,382 |
| 2024-03-04 | 7.63 | 7.74 | 7.3 | 7.48 | -1.97% | 19,100 | 14,258,800 |
| 2024-03-01 | 7.44 | 7.79 | 7.44 | 7.63 | +3.81% | 27,009 | 20,602,168 |
| 2024-02-29 | 7.11 | 7.56 | 6.7 | 7.35 | +5% | 30,464 | 22,047,046 |
| 2024-02-28 | 8.04 | 8.26 | 7 | 7 | -12.06% | 55,734 | 41,991,736 |
| 2024-02-27 | 7.77 | 8.06 | 7.57 | 7.96 | +4.05% | 19,540 | 15,293,557 |
| 2024-02-26 | 7.4 | 7.94 | 7.35 | 7.65 | +3.8% | 31,660 | 24,116,339 |
| 2024-02-23 | 7.05 | 7.37 | 7.05 | 7.37 | +4.24% | 24,320 | 17,517,910 |
| 2024-02-22 | 6.81 | 7.16 | 6.63 | 7.07 | +8.94% | 32,431 | 22,653,053 |
| 2024-02-21 | 6.3 | 6.83 | 6.17 | 6.49 | +2.69% | 23,777 | 15,485,984 |
| 2024-02-20 | 6.14 | 6.45 | 5.96 | 6.32 | +3.44% | 21,637 | 13,557,019 |
| 2024-02-19 | 5.79 | 6.16 | 5.75 | 6.11 | +6.45% | 32,577 | 19,581,361 |
| 2024-02-08 | 5.09 | 5.78 | 4.81 | 5.74 | +12.55% | 49,135 | 25,665,244 |
| 2024-02-07 | 5.75 | 5.76 | 4.95 | 5.1 | -10.99% | 42,160 | 21,662,049 |
| 2024-02-06 | 5.79 | 5.92 | 5.09 | 5.73 | -2.22% | 45,958 | 24,702,524 |
| 2024-02-05 | 7.15 | 7.18 | 5.84 | 5.86 | -19.73% | 51,589 | 31,681,249 |
| 2024-02-02 | 7.76 | 8.1 | 7 | 7.3 | -6.17% | 19,687 | 14,886,882 |
| 2024-02-01 | 7.85 | 7.92 | 7.57 | 7.78 | -1.64% | 21,224 | 16,452,604 |
| 2024-01-31 | 8.73 | 8.82 | 7.86 | 7.91 | -8.98% | 26,479 | 21,834,420 |
| 2024-01-30 | 9.21 | 9.34 | 8.68 | 8.69 | -6.16% | 22,710 | 20,410,100 |
| 2024-01-29 | 9.78 | 9.93 | 9.26 | 9.26 | -4.83% | 19,676 | 18,653,541 |
| 2024-01-26 | 9.99 | 10.18 | 9.62 | 9.73 | -1.72% | 13,764 | 13,612,527 |
| 2024-01-25 | 9.18 | 9.95 | 9.09 | 9.9 | +8.55% | 19,342 | 18,656,704 |
| 2024-01-24 | 8.98 | 9.25 | 8.7 | 9.12 | +2.01% | 16,458 | 14,822,432 |
| 2024-01-23 | 9.27 | 9.27 | 8.85 | 8.94 | -3.66% | 20,839 | 18,645,510 |
| 2024-01-22 | 10.02 | 10.15 | 9.14 | 9.28 | -7.66% | 16,500 | 15,814,577 |
| 2024-01-19 | 10.14 | 10.23 | 9.99 | 10.05 | -0.89% | 10,930 | 11,014,281 |
| 2024-01-18 | 10.63 | 10.72 | 9.91 | 10.14 | -4.61% | 18,703 | 19,030,342 |
| 2024-01-17 | 10.94 | 11 | 10.63 | 10.63 | -2.74% | 9,720 | 10,502,145 |
| 2024-01-16 | 10.92 | 11.1 | 10.76 | 10.93 | +0.18% | 14,840 | 16,183,958 |
| 2024-01-15 | 10.96 | 11.07 | 10.84 | 10.91 | -0.82% | 11,977 | 13,103,833 |
| 2024-01-12 | 11.07 | 11.23 | 10.96 | 11 | -0.63% | 9,692 | 10,760,695 |
| 2024-01-11 | 10.97 | 11.13 | 10.91 | 11.07 | +0.82% | 9,468 | 10,437,185 |
| 2024-01-10 | 11.11 | 11.23 | 10.86 | 10.98 | -1.17% | 10,488 | 11,586,341 |
| 2024-01-09 | 11.01 | 11.24 | 10.99 | 11.11 | +1% | 11,297 | 12,553,432 |
| 2024-01-08 | 11.2 | 11.28 | 11 | 11 | -1.79% | 7,918 | 8,786,521 |
| 2024-01-05 | 11.34 | 11.47 | 11.15 | 11.2 | -1.15% | 11,618 | 13,080,066 |
| 2024-01-04 | 11.35 | 11.4 | 11.24 | 11.33 | -0.44% | 9,804 | 11,090,991 |
| 2024-01-03 | 11.33 | 11.38 | 11.2 | 11.38 | +0.44% | 16,055 | 18,155,450 |
| 2024-01-02 | 11.26 | 11.36 | 11.19 | 11.33 | +2.53% | 21,974 | 24,838,299 |
| 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：