股票概览
8.43
+1.57%
+0.13
8.36
开盘价
8.49
最高价
8.2
最低价
32,892
成交量
数据更新至: 2024-05-20
技术指标
8.09
MA5 (5日均线)
8.21
MA10 (10日均线)
8.16
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 | 8.36 | 8.49 | 8.2 | 8.43 | +1.57% | 32,892 | 27,626,803 |
| 2024-05-17 | 8 | 8.3 | 7.95 | 8.3 | +3.75% | 16,814 | 13,764,327 |
| 2024-05-16 | 7.81 | 8.16 | 7.77 | 8 | +2.43% | 18,046 | 14,477,110 |
| 2024-05-15 | 7.9 | 8.02 | 7.73 | 7.81 | -1.01% | 13,079 | 10,302,505 |
| 2024-05-14 | 7.76 | 8.06 | 7.76 | 7.89 | +1.81% | 18,162 | 14,331,961 |
| 2024-05-13 | 8.12 | 8.24 | 7.75 | 7.75 | -5.95% | 22,017 | 17,323,272 |
| 2024-05-10 | 8.69 | 8.69 | 8.2 | 8.24 | -4.07% | 20,158 | 16,788,937 |
| 2024-05-09 | 8.59 | 8.62 | 8.45 | 8.59 | +2.02% | 17,265 | 14,768,963 |
| 2024-05-08 | 8.67 | 8.7 | 8.37 | 8.42 | -2.77% | 15,190 | 12,905,338 |
| 2024-05-07 | 8.63 | 8.74 | 8.52 | 8.66 | +1.05% | 13,200 | 11,410,291 |
| 2024-05-06 | 8.78 | 8.82 | 8.51 | 8.57 | -0.46% | 21,081 | 18,192,347 |
| 2024-04-30 | 8.7 | 8.82 | 8.41 | 8.61 | -1.37% | 24,507 | 21,130,053 |
| 2024-04-29 | 8.62 | 8.75 | 8.38 | 8.73 | +3.19% | 32,915 | 28,343,080 |
| 2024-04-26 | 8.22 | 8.8 | 8 | 8.46 | +4.19% | 32,301 | 27,160,212 |
| 2024-04-25 | 8.1 | 8.21 | 7.95 | 8.12 | 0% | 15,538 | 12,626,680 |
| 2024-04-24 | 7.84 | 8.15 | 7.72 | 8.12 | +3.57% | 27,914 | 22,320,896 |
| 2024-04-23 | 7.56 | 7.88 | 7.4 | 7.84 | +3.57% | 27,702 | 21,354,968 |
| 2024-04-22 | 7.5 | 7.64 | 7.2 | 7.57 | +1.47% | 19,550 | 14,639,492 |
| 2024-04-19 | 7.52 | 7.73 | 7.4 | 7.46 | -2.99% | 17,243 | 12,971,815 |
| 2024-04-18 | 7.8 | 7.82 | 7.52 | 7.69 | -0.65% | 24,443 | 18,836,149 |
| 2024-04-17 | 6.86 | 7.81 | 6.86 | 7.74 | +13.99% | 38,821 | 29,009,623 |
| 2024-04-16 | 7.61 | 7.69 | 6.78 | 6.79 | -12.84% | 39,741 | 28,034,375 |
| 2024-04-15 | 8.47 | 8.74 | 7.64 | 7.79 | -9.31% | 33,868 | 27,175,767 |
| 2024-04-12 | 8.8 | 8.93 | 8.54 | 8.59 | -1.6% | 18,574 | 16,270,802 |
| 2024-04-11 | 8.8 | 9.04 | 8.7 | 8.73 | -1.13% | 16,454 | 14,562,249 |
| 2024-04-10 | 9.06 | 9.09 | 8.81 | 8.83 | -2.54% | 17,765 | 15,866,854 |
| 2024-04-09 | 8.96 | 9.2 | 8.92 | 9.06 | +1.12% | 21,002 | 19,025,714 |
| 2024-04-08 | 9.29 | 9.33 | 8.95 | 8.96 | -3.66% | 19,756 | 17,976,187 |
| 2024-04-03 | 9.62 | 9.62 | 9.18 | 9.3 | -2.72% | 21,847 | 20,351,829 |
| 2024-04-02 | 9.72 | 9.8 | 9.41 | 9.56 | -1.14% | 18,745 | 17,882,164 |
| 2024-04-01 | 9.45 | 9.68 | 9.45 | 9.67 | +2.33% | 17,970 | 17,240,812 |
| 2024-03-29 | 9.3 | 9.45 | 9.11 | 9.45 | +1.39% | 19,886 | 18,473,789 |
| 2024-03-28 | 8.91 | 9.43 | 8.85 | 9.32 | +4.48% | 27,773 | 25,624,305 |
| 2024-03-27 | 9.54 | 9.61 | 8.92 | 8.92 | -6.5% | 30,849 | 28,246,913 |
| 2024-03-26 | 9.68 | 9.86 | 9.32 | 9.54 | -2.05% | 29,834 | 28,667,389 |
| 2024-03-25 | 10.2 | 10.38 | 9.65 | 9.74 | -4.51% | 35,644 | 35,716,296 |
| 2024-03-22 | 10.31 | 10.48 | 10.03 | 10.2 | -1.92% | 29,738 | 30,397,923 |
| 2024-03-21 | 10.4 | 10.54 | 10.15 | 10.4 | +0.1% | 27,780 | 28,786,004 |
| 2024-03-20 | 10.22 | 10.42 | 10.13 | 10.39 | +1.46% | 30,303 | 31,225,564 |
| 2024-03-19 | 10.09 | 10.39 | 10.08 | 10.24 | +1.49% | 38,664 | 39,638,688 |
| 2024-03-18 | 9.62 | 10.15 | 9.54 | 10.09 | +5.1% | 44,770 | 44,245,182 |
| 2024-03-15 | 9.36 | 9.6 | 9.18 | 9.6 | +2.45% | 25,667 | 24,182,923 |
| 2024-03-14 | 9.56 | 9.61 | 9.14 | 9.37 | -2.4% | 32,405 | 30,424,643 |
| 2024-03-13 | 9.5 | 9.71 | 9.4 | 9.6 | +1.05% | 28,974 | 27,767,171 |
| 2024-03-12 | 9.37 | 9.56 | 9.26 | 9.5 | +1.82% | 29,898 | 28,194,435 |
| 2024-03-11 | 9.2 | 9.36 | 9.03 | 9.33 | +1.08% | 23,926 | 21,986,671 |
| 2024-03-08 | 8.9 | 9.25 | 8.82 | 9.23 | +3.71% | 31,051 | 28,155,426 |
| 2024-03-07 | 9.13 | 9.26 | 8.9 | 8.9 | -1.77% | 29,660 | 27,037,888 |
| 2024-03-06 | 9.01 | 9.2 | 8.85 | 9.06 | 0% | 24,160 | 21,868,907 |
| 2024-03-05 | 9.27 | 9.33 | 9.01 | 9.06 | -3.51% | 39,225 | 35,839,987 |
| 2024-03-04 | 9.31 | 9.42 | 8.86 | 9.39 | +1.62% | 44,626 | 40,929,288 |
| 2024-03-01 | 9.15 | 9.3 | 8.95 | 9.24 | +2.44% | 42,346 | 38,733,906 |
| 2024-02-29 | 8.49 | 9.04 | 8.39 | 9.02 | +5.13% | 51,041 | 45,141,114 |
| 2024-02-28 | 9.9 | 10.14 | 8.5 | 8.58 | -13.68% | 77,911 | 72,858,476 |
| 2024-02-27 | 9.54 | 9.95 | 9.41 | 9.94 | +3.22% | 50,769 | 48,978,123 |
| 2024-02-26 | 9.42 | 9.9 | 9.2 | 9.63 | +2.12% | 62,994 | 60,098,393 |
| 2024-02-23 | 9.17 | 9.45 | 8.91 | 9.43 | +2.5% | 67,220 | 61,684,195 |
| 2024-02-22 | 8.8 | 9.42 | 8.8 | 9.2 | +2% | 81,994 | 74,965,451 |
| 2024-02-21 | 8.2 | 9.4 | 8.1 | 9.02 | +6.24% | 80,416 | 70,990,880 |
| 2024-02-20 | 8.01 | 8.52 | 7.79 | 8.49 | +3.41% | 63,311 | 51,185,131 |
| 2024-02-19 | 7.41 | 8.22 | 7.41 | 8.21 | +14.66% | 76,163 | 60,091,783 |
| 2024-02-08 | 6.15 | 7.17 | 5.86 | 7.16 | +17.57% | 90,087 | 58,196,085 |
| 2024-02-07 | 6.71 | 6.71 | 5.89 | 6.09 | -8.42% | 94,338 | 58,044,814 |
| 2024-02-06 | 6.58 | 6.8 | 5.67 | 6.65 | -2.49% | 92,575 | 57,646,204 |
| 2024-02-05 | 7.94 | 8.08 | 6.66 | 6.82 | -17.43% | 78,750 | 56,250,090 |
| 2024-02-02 | 8.85 | 9.3 | 7.94 | 8.26 | -9.03% | 49,333 | 41,979,269 |
| 2024-02-01 | 9.2 | 9.32 | 8.84 | 9.08 | -2.99% | 45,082 | 40,892,765 |
| 2024-01-31 | 10 | 10.3 | 9.27 | 9.36 | -9.13% | 50,321 | 48,641,499 |
| 2024-01-30 | 10.9 | 10.9 | 10.25 | 10.3 | -4.19% | 23,777 | 24,890,758 |
| 2024-01-29 | 11.55 | 11.55 | 10.72 | 10.75 | -5.62% | 26,075 | 28,533,967 |
| 2024-01-26 | 11.53 | 11.75 | 11.3 | 11.39 | -1.39% | 20,626 | 23,695,543 |
| 2024-01-25 | 10.9 | 11.62 | 10.72 | 11.55 | +6.45% | 33,144 | 37,310,200 |
| 2024-01-24 | 11 | 11.03 | 10.44 | 10.85 | +0.37% | 27,840 | 29,974,736 |
| 2024-01-23 | 10.88 | 11.28 | 10.66 | 10.81 | -2.7% | 35,928 | 38,979,288 |
| 2024-01-22 | 11.9 | 12.09 | 10.97 | 11.11 | -6.32% | 26,862 | 30,998,454 |
| 2024-01-19 | 12.29 | 12.29 | 11.8 | 11.86 | -2.39% | 17,713 | 21,257,037 |
| 2024-01-18 | 12.23 | 12.61 | 11.83 | 12.15 | -0.98% | 25,647 | 31,036,921 |
| 2024-01-17 | 12.72 | 12.77 | 12.18 | 12.27 | -3% | 19,755 | 24,637,517 |
| 2024-01-16 | 12.75 | 12.78 | 12.42 | 12.65 | -0.08% | 17,786 | 22,364,463 |
| 2024-01-15 | 12.7 | 12.82 | 12.58 | 12.66 | -0.16% | 15,760 | 19,998,726 |
| 2024-01-12 | 12.99 | 13.05 | 12.65 | 12.68 | -1.86% | 18,861 | 24,097,978 |
| 2024-01-11 | 12.9 | 12.99 | 12.61 | 12.92 | +1.97% | 21,425 | 27,537,984 |
| 2024-01-10 | 12.92 | 12.92 | 12.51 | 12.67 | -1.93% | 20,249 | 25,688,498 |
| 2024-01-09 | 13.12 | 13.29 | 12.83 | 12.92 | -0.15% | 27,145 | 35,389,643 |
| 2024-01-08 | 13.3 | 13.43 | 12.9 | 12.94 | -3.86% | 27,281 | 35,704,233 |
| 2024-01-05 | 13.89 | 13.89 | 13.33 | 13.46 | -1.61% | 18,306 | 24,844,953 |
| 2024-01-04 | 13.95 | 13.95 | 13.53 | 13.68 | -0.22% | 19,614 | 26,915,712 |
| 2024-01-03 | 13.99 | 13.99 | 13.64 | 13.71 | -2% | 20,030 | 27,586,517 |
| 2024-01-02 | 14.05 | 14.19 | 13.92 | 13.99 | -0.5% | 25,562 | 35,857,427 |
| 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：