股票概览
8.51
-0.12%
-0.01
8.56
开盘价
8.74
最高价
8.44
最低价
24,207
成交量
数据更新至: 2024-05-20
技术指标
8.34
MA5 (5日均线)
8.55
MA10 (10日均线)
8.65
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 | 8.74 | 8.44 | 8.51 | -0.12% | 24,207 | 20,748,239 |
| 2024-05-17 | 8.3 | 8.55 | 8.21 | 8.52 | +2.77% | 25,202 | 21,213,379 |
| 2024-05-16 | 8.28 | 8.4 | 8.23 | 8.29 | +1.47% | 21,237 | 17,665,843 |
| 2024-05-15 | 8.21 | 8.28 | 8.12 | 8.17 | -0.73% | 13,467 | 11,049,299 |
| 2024-05-14 | 8.39 | 8.47 | 8.15 | 8.23 | -0.96% | 35,002 | 28,872,549 |
| 2024-05-13 | 8.62 | 8.62 | 8.27 | 8.31 | -3.71% | 26,666 | 22,310,693 |
| 2024-05-10 | 8.89 | 8.99 | 8.55 | 8.63 | -2.82% | 31,741 | 27,688,501 |
| 2024-05-09 | 8.86 | 8.99 | 8.86 | 8.88 | +0.23% | 22,591 | 20,162,584 |
| 2024-05-08 | 9.1 | 9.1 | 8.86 | 8.86 | -2.21% | 22,096 | 19,727,616 |
| 2024-05-07 | 8.88 | 9.14 | 8.87 | 9.06 | +1.46% | 28,958 | 26,182,982 |
| 2024-05-06 | 8.99 | 9.12 | 8.88 | 8.93 | -0.33% | 43,745 | 39,341,131 |
| 2024-04-30 | 9.26 | 9.29 | 8.77 | 8.96 | -6.28% | 61,187 | 54,687,964 |
| 2024-04-29 | 9.15 | 9.56 | 9.1 | 9.56 | +4.6% | 32,136 | 30,212,696 |
| 2024-04-26 | 8.76 | 9.18 | 8.74 | 9.14 | +4.58% | 33,387 | 30,041,071 |
| 2024-04-25 | 8.74 | 8.84 | 8.69 | 8.74 | -0.11% | 21,366 | 18,722,562 |
| 2024-04-24 | 8.58 | 8.76 | 8.39 | 8.75 | +3.31% | 22,221 | 19,262,424 |
| 2024-04-23 | 8.37 | 8.56 | 8.29 | 8.47 | +2.29% | 19,835 | 16,793,792 |
| 2024-04-22 | 8.15 | 8.41 | 8 | 8.28 | +0.36% | 19,393 | 15,987,963 |
| 2024-04-19 | 8.44 | 8.65 | 8.22 | 8.25 | -3.51% | 25,639 | 21,396,892 |
| 2024-04-18 | 8.53 | 8.69 | 8.34 | 8.55 | +0.47% | 27,120 | 23,209,318 |
| 2024-04-17 | 8.2 | 8.56 | 8.16 | 8.51 | +6.64% | 27,693 | 23,270,925 |
| 2024-04-16 | 8.58 | 8.58 | 7.97 | 7.98 | -6.12% | 38,278 | 30,968,403 |
| 2024-04-15 | 8.98 | 9.07 | 8.39 | 8.5 | -4.6% | 41,140 | 35,639,808 |
| 2024-04-12 | 9.13 | 9.19 | 8.88 | 8.91 | -1.44% | 20,930 | 18,840,306 |
| 2024-04-11 | 9 | 9.22 | 8.92 | 9.04 | +0.78% | 24,276 | 22,128,301 |
| 2024-04-10 | 9.41 | 9.43 | 8.88 | 8.97 | -4.98% | 39,690 | 35,947,979 |
| 2024-04-09 | 9.43 | 9.47 | 9.24 | 9.44 | +1.51% | 15,093 | 14,140,667 |
| 2024-04-08 | 9.59 | 9.59 | 9.3 | 9.3 | -3.13% | 25,358 | 23,928,536 |
| 2024-04-03 | 10 | 10.02 | 9.58 | 9.6 | -3.81% | 27,455 | 26,547,017 |
| 2024-04-02 | 10.09 | 10.18 | 9.91 | 9.98 | -0.8% | 30,909 | 31,052,726 |
| 2024-04-01 | 9.77 | 10.14 | 9.73 | 10.06 | +3.71% | 32,290 | 32,393,505 |
| 2024-03-29 | 9.71 | 9.73 | 9.5 | 9.7 | +0.31% | 22,188 | 21,360,638 |
| 2024-03-28 | 9.25 | 9.84 | 9.23 | 9.67 | +4.77% | 38,200 | 36,600,238 |
| 2024-03-27 | 10.04 | 10.08 | 9.21 | 9.23 | -7.61% | 45,109 | 43,043,240 |
| 2024-03-26 | 10.26 | 10.28 | 9.89 | 9.99 | -2.63% | 33,299 | 33,591,305 |
| 2024-03-25 | 10.63 | 10.7 | 10.23 | 10.26 | -3.57% | 30,598 | 32,114,420 |
| 2024-03-22 | 10.77 | 10.81 | 10.37 | 10.64 | -1.21% | 43,490 | 46,005,267 |
| 2024-03-21 | 10.93 | 11.07 | 10.66 | 10.77 | -1.37% | 41,104 | 44,681,550 |
| 2024-03-20 | 10.6 | 10.94 | 10.6 | 10.92 | +2.73% | 39,133 | 42,201,447 |
| 2024-03-19 | 10.5 | 10.74 | 10.49 | 10.63 | +0.66% | 36,527 | 38,880,733 |
| 2024-03-18 | 10.3 | 10.56 | 10.24 | 10.56 | +2.92% | 38,913 | 40,653,639 |
| 2024-03-15 | 10.25 | 10.3 | 10.06 | 10.26 | +0.59% | 50,601 | 51,407,824 |
| 2024-03-14 | 10.35 | 10.48 | 10.04 | 10.2 | -2.49% | 45,377 | 46,470,691 |
| 2024-03-13 | 10.34 | 10.56 | 10.2 | 10.46 | +1.75% | 51,658 | 53,614,136 |
| 2024-03-12 | 10.31 | 10.38 | 10.16 | 10.28 | +0.59% | 29,425 | 30,259,068 |
| 2024-03-11 | 9.91 | 10.23 | 9.84 | 10.22 | +3.23% | 36,351 | 36,563,635 |
| 2024-03-08 | 9.84 | 9.96 | 9.7 | 9.9 | +0.81% | 33,041 | 32,561,562 |
| 2024-03-07 | 10.09 | 10.25 | 9.81 | 9.82 | -2.58% | 44,988 | 45,026,931 |
| 2024-03-06 | 10.25 | 10.33 | 10 | 10.08 | -1.66% | 33,183 | 33,649,797 |
| 2024-03-05 | 10.45 | 10.45 | 10.13 | 10.25 | -2.1% | 45,308 | 46,667,305 |
| 2024-03-04 | 10.58 | 10.85 | 10.33 | 10.47 | -1.32% | 42,246 | 44,478,862 |
| 2024-03-01 | 10.45 | 10.77 | 10.35 | 10.61 | +2.51% | 49,612 | 52,420,687 |
| 2024-02-29 | 9.88 | 10.38 | 9.76 | 10.35 | +6.05% | 51,612 | 52,400,781 |
| 2024-02-28 | 10.36 | 10.67 | 9.76 | 9.76 | -6.69% | 79,406 | 81,349,596 |
| 2024-02-27 | 10.07 | 10.46 | 10.01 | 10.46 | +3.05% | 34,469 | 35,394,693 |
| 2024-02-26 | 10.12 | 10.43 | 9.91 | 10.15 | +0.2% | 38,291 | 38,881,909 |
| 2024-02-23 | 9.78 | 10.21 | 9.75 | 10.13 | +3.26% | 46,113 | 45,821,706 |
| 2024-02-22 | 9.4 | 9.81 | 9.4 | 9.81 | +3.81% | 36,475 | 35,313,990 |
| 2024-02-21 | 9.4 | 9.85 | 9.3 | 9.45 | -0.32% | 37,861 | 36,292,881 |
| 2024-02-20 | 9.39 | 9.75 | 9.25 | 9.48 | 0% | 31,735 | 29,949,460 |
| 2024-02-19 | 9.13 | 9.6 | 9.13 | 9.48 | +7.12% | 59,858 | 56,153,120 |
| 2024-02-08 | 7.86 | 8.88 | 7.84 | 8.85 | +15.08% | 54,898 | 46,411,979 |
| 2024-02-07 | 7.94 | 8.27 | 7.55 | 7.69 | -3.15% | 42,558 | 33,899,100 |
| 2024-02-06 | 7.48 | 8.22 | 7.1 | 7.94 | +6.15% | 41,399 | 31,741,849 |
| 2024-02-05 | 8.19 | 8.19 | 7.1 | 7.48 | -7.77% | 63,338 | 48,123,636 |
| 2024-02-02 | 8.79 | 8.96 | 7.67 | 8.11 | -8.15% | 56,361 | 46,745,259 |
| 2024-02-01 | 8.76 | 9.06 | 8.61 | 8.83 | +0.46% | 33,093 | 29,264,841 |
| 2024-01-31 | 9.22 | 9.34 | 8.75 | 8.79 | -6.09% | 34,716 | 31,208,496 |
| 2024-01-30 | 9.44 | 9.7 | 9.3 | 9.36 | -2.7% | 25,623 | 24,308,550 |
| 2024-01-29 | 10.15 | 10.18 | 9.6 | 9.62 | -4.09% | 28,390 | 27,778,785 |
| 2024-01-26 | 10.2 | 10.3 | 10.03 | 10.03 | -1.08% | 29,146 | 29,578,629 |
| 2024-01-25 | 9.86 | 10.2 | 9.67 | 10.14 | +2.84% | 39,763 | 39,751,014 |
| 2024-01-24 | 9.88 | 9.94 | 9.2 | 9.86 | +1.75% | 41,271 | 39,309,050 |
| 2024-01-23 | 9.38 | 9.76 | 9.38 | 9.69 | +1.79% | 29,752 | 28,559,613 |
| 2024-01-22 | 10.15 | 10.28 | 9.46 | 9.52 | -6.67% | 41,356 | 40,885,811 |
| 2024-01-19 | 10.43 | 10.45 | 10.16 | 10.2 | -2.39% | 30,286 | 31,142,714 |
| 2024-01-18 | 10.3 | 10.55 | 9.98 | 10.45 | +0.29% | 65,113 | 66,696,081 |
| 2024-01-17 | 11 | 11 | 10.39 | 10.42 | -6.38% | 83,458 | 89,214,307 |
| 2024-01-16 | 10.64 | 11.23 | 10.51 | 11.13 | +4.61% | 83,015 | 91,021,679 |
| 2024-01-15 | 10.67 | 10.77 | 10.5 | 10.64 | -0.75% | 20,558 | 21,857,598 |
| 2024-01-12 | 10.94 | 10.98 | 10.72 | 10.72 | -2.28% | 19,528 | 21,171,583 |
| 2024-01-11 | 10.55 | 10.99 | 10.54 | 10.97 | +4.08% | 28,111 | 30,454,498 |
| 2024-01-10 | 10.77 | 10.77 | 10.38 | 10.54 | -1.68% | 26,058 | 27,509,230 |
| 2024-01-09 | 10.71 | 10.88 | 10.66 | 10.72 | +1.13% | 25,272 | 27,192,686 |
| 2024-01-08 | 11.2 | 11.3 | 10.6 | 10.6 | -5.44% | 43,037 | 46,682,195 |
| 2024-01-05 | 11.61 | 11.61 | 11.17 | 11.21 | -2.61% | 21,383 | 24,255,533 |
| 2024-01-04 | 11.67 | 11.73 | 11.45 | 11.51 | -1.62% | 19,231 | 22,271,934 |
| 2024-01-03 | 11.75 | 11.83 | 11.61 | 11.7 | -0.68% | 20,999 | 24,620,605 |
| 2024-01-02 | 11.94 | 11.96 | 11.75 | 11.78 | -1.01% | 26,676 | 31,550,461 |
| 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：