股票概览
8.18
+0.62%
+0.05
8.1
开盘价
8.24
最高价
7.92
最低价
509,177
成交量
数据更新至: 2024-05-20
技术指标
8.39
MA5 (5日均线)
8.42
MA10 (10日均线)
8.51
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 | 8.1 | 8.24 | 7.92 | 8.18 | +0.62% | 509,177 | 412,470,666 |
| 2024-05-17 | 8.25 | 8.37 | 8.06 | 8.13 | -1.93% | 456,445 | 372,763,234 |
| 2024-05-16 | 8.45 | 8.5 | 8.25 | 8.29 | -1.78% | 303,395 | 253,295,292 |
| 2024-05-15 | 8.9 | 8.91 | 8.42 | 8.44 | -5.49% | 452,592 | 390,383,466 |
| 2024-05-14 | 8.62 | 9.04 | 8.58 | 8.93 | +1.71% | 611,668 | 539,652,610 |
| 2024-05-13 | 8.46 | 8.8 | 8.3 | 8.78 | +4.28% | 688,733 | 590,482,957 |
| 2024-05-10 | 8.35 | 8.46 | 8.27 | 8.42 | +0.84% | 411,769 | 344,925,674 |
| 2024-05-09 | 8.26 | 8.36 | 8.18 | 8.35 | +0.72% | 317,485 | 263,231,846 |
| 2024-05-08 | 8.34 | 8.44 | 8.28 | 8.29 | -0.72% | 259,784 | 216,859,493 |
| 2024-05-07 | 8.43 | 8.57 | 8.25 | 8.35 | -1.53% | 330,117 | 277,083,335 |
| 2024-05-06 | 8.39 | 8.49 | 8.1 | 8.48 | +1.8% | 435,117 | 361,515,253 |
| 2024-04-30 | 8.51 | 8.57 | 8.26 | 8.33 | -1.54% | 540,163 | 451,047,476 |
| 2024-04-29 | 8.65 | 8.66 | 8.36 | 8.46 | -2.2% | 516,797 | 436,545,933 |
| 2024-04-26 | 8.73 | 8.77 | 8.51 | 8.65 | -0.8% | 251,288 | 216,368,400 |
| 2024-04-25 | 8.8 | 8.8 | 8.64 | 8.72 | -0.91% | 143,444 | 124,748,127 |
| 2024-04-24 | 8.59 | 8.87 | 8.59 | 8.8 | +3.17% | 251,465 | 220,513,219 |
| 2024-04-23 | 8.71 | 8.75 | 8.49 | 8.53 | -2.29% | 281,441 | 241,721,365 |
| 2024-04-22 | 8.75 | 8.94 | 8.65 | 8.73 | +0.23% | 312,220 | 274,142,883 |
| 2024-04-19 | 8.56 | 8.77 | 8.51 | 8.71 | +1.04% | 344,454 | 298,782,849 |
| 2024-04-18 | 8.96 | 9.16 | 8.6 | 8.62 | -3.9% | 503,920 | 442,028,026 |
| 2024-04-17 | 8.88 | 9.02 | 8.66 | 8.97 | 0% | 356,017 | 314,366,179 |
| 2024-04-16 | 8.85 | 9.06 | 8.72 | 8.97 | +0.56% | 318,730 | 283,503,078 |
| 2024-04-15 | 8.95 | 9.08 | 8.72 | 8.92 | -0.22% | 267,317 | 238,265,230 |
| 2024-04-12 | 8.76 | 8.99 | 8.75 | 8.94 | +1.36% | 255,314 | 227,309,455 |
| 2024-04-11 | 8.5 | 8.95 | 8.44 | 8.82 | +2.8% | 307,163 | 268,583,809 |
| 2024-04-10 | 8.52 | 8.72 | 8.52 | 8.58 | -0.12% | 240,612 | 207,327,076 |
| 2024-04-09 | 8.68 | 8.7 | 8.41 | 8.59 | -1.04% | 259,283 | 221,557,598 |
| 2024-04-08 | 8.7 | 8.89 | 8.63 | 8.68 | -0.57% | 317,661 | 277,788,550 |
| 2024-04-03 | 8.62 | 8.79 | 8.5 | 8.73 | +0.23% | 264,514 | 227,856,691 |
| 2024-04-02 | 8.26 | 8.77 | 8.23 | 8.71 | +5.32% | 447,694 | 385,961,686 |
| 2024-04-01 | 8.4 | 8.45 | 8.19 | 8.27 | -0.6% | 357,806 | 296,879,577 |
| 2024-03-29 | 8.03 | 8.34 | 7.97 | 8.32 | +3.74% | 301,758 | 246,587,844 |
| 2024-03-28 | 7.95 | 8.08 | 7.75 | 8.02 | +0.63% | 299,898 | 237,886,906 |
| 2024-03-27 | 7.8 | 8.14 | 7.78 | 7.97 | +1.79% | 551,869 | 441,083,348 |
| 2024-03-26 | 7.7 | 7.91 | 7.62 | 7.83 | +1.42% | 354,537 | 275,407,795 |
| 2024-03-25 | 7.53 | 7.83 | 7.49 | 7.72 | +1.85% | 346,601 | 268,479,596 |
| 2024-03-22 | 7.6 | 7.73 | 7.46 | 7.58 | -1.04% | 308,355 | 232,913,542 |
| 2024-03-21 | 7.47 | 7.69 | 7.45 | 7.66 | +2.27% | 259,650 | 196,659,983 |
| 2024-03-20 | 7.5 | 7.67 | 7.38 | 7.49 | -0.27% | 331,692 | 248,737,138 |
| 2024-03-19 | 7.72 | 7.8 | 7.46 | 7.51 | -3.72% | 344,881 | 260,769,244 |
| 2024-03-18 | 7.65 | 7.92 | 7.62 | 7.8 | +1.56% | 341,431 | 265,390,610 |
| 2024-03-15 | 7.35 | 7.72 | 7.32 | 7.68 | +4.07% | 473,240 | 358,610,032 |
| 2024-03-14 | 7.29 | 7.47 | 7.24 | 7.38 | +0.41% | 325,681 | 238,988,325 |
| 2024-03-13 | 7.27 | 7.38 | 7.18 | 7.35 | +0.96% | 339,672 | 247,247,680 |
| 2024-03-12 | 7.6 | 7.61 | 7.26 | 7.28 | -4.08% | 425,136 | 314,178,329 |
| 2024-03-11 | 7.9 | 7.95 | 7.44 | 7.59 | -3.31% | 386,304 | 293,862,513 |
| 2024-03-08 | 7.66 | 7.9 | 7.6 | 7.85 | +1.82% | 260,472 | 202,254,508 |
| 2024-03-07 | 7.59 | 7.8 | 7.52 | 7.71 | +1.98% | 325,938 | 251,129,913 |
| 2024-03-06 | 7.52 | 7.73 | 7.45 | 7.56 | +0.27% | 294,117 | 222,533,602 |
| 2024-03-05 | 7.29 | 7.58 | 7.25 | 7.54 | +3.43% | 478,621 | 358,127,353 |
| 2024-03-04 | 7.04 | 7.3 | 7 | 7.29 | +2.68% | 455,113 | 325,697,363 |
| 2024-03-01 | 7.22 | 7.29 | 7.03 | 7.1 | -2.74% | 385,379 | 273,988,742 |
| 2024-02-29 | 7.25 | 7.3 | 7.13 | 7.3 | -0.82% | 341,078 | 245,490,220 |
| 2024-02-28 | 7.21 | 7.49 | 7.06 | 7.36 | +2.08% | 510,880 | 372,422,852 |
| 2024-02-27 | 7.15 | 7.3 | 7.13 | 7.21 | +0.42% | 239,721 | 173,216,573 |
| 2024-02-26 | 7.41 | 7.44 | 7.13 | 7.18 | -3.62% | 353,915 | 255,329,333 |
| 2024-02-23 | 7.24 | 7.49 | 7.19 | 7.45 | +2.76% | 310,542 | 229,609,079 |
| 2024-02-22 | 7.12 | 7.27 | 7.08 | 7.25 | +0.97% | 272,519 | 195,705,207 |
| 2024-02-21 | 7.33 | 7.35 | 7.12 | 7.18 | -2.31% | 410,426 | 297,075,392 |
| 2024-02-20 | 7.25 | 7.55 | 7.2 | 7.35 | +0.68% | 309,803 | 227,743,696 |
| 2024-02-19 | 7.02 | 7.32 | 7 | 7.3 | +3.84% | 401,799 | 288,525,729 |
| 2024-02-08 | 7.14 | 7.31 | 6.96 | 7.03 | -1.54% | 425,757 | 302,692,652 |
| 2024-02-07 | 6.93 | 7.17 | 6.81 | 7.14 | +2.73% | 386,726 | 271,209,934 |
| 2024-02-06 | 6.69 | 7.1 | 6.61 | 6.95 | +3.12% | 379,104 | 261,255,787 |
| 2024-02-05 | 6.88 | 6.98 | 6.56 | 6.74 | -2.74% | 291,979 | 198,189,308 |
| 2024-02-02 | 7.02 | 7.17 | 6.8 | 6.93 | -1% | 241,837 | 169,209,640 |
| 2024-02-01 | 7.08 | 7.21 | 6.97 | 7 | -1.69% | 266,953 | 188,864,711 |
| 2024-01-31 | 7.22 | 7.35 | 7.06 | 7.12 | -1.52% | 319,577 | 230,225,341 |
| 2024-01-30 | 7.31 | 7.39 | 7.14 | 7.23 | -1.63% | 403,980 | 293,965,667 |
| 2024-01-29 | 6.95 | 7.45 | 6.74 | 7.35 | +3.67% | 630,526 | 456,081,299 |
| 2024-01-26 | 6.9 | 7.15 | 6.82 | 7.09 | +3.81% | 262,131 | 183,784,509 |
| 2024-01-25 | 6.65 | 6.93 | 6.63 | 6.83 | +1.94% | 260,810 | 177,143,847 |
| 2024-01-24 | 6.52 | 6.74 | 6.41 | 6.7 | +2.29% | 275,330 | 181,453,647 |
| 2024-01-23 | 6.44 | 6.62 | 6.26 | 6.55 | +1.55% | 283,082 | 182,889,808 |
| 2024-01-22 | 6.78 | 6.78 | 6.4 | 6.45 | -5.15% | 187,526 | 123,843,236 |
| 2024-01-19 | 6.87 | 6.88 | 6.76 | 6.8 | -0.73% | 144,536 | 98,341,023 |
| 2024-01-18 | 6.87 | 6.96 | 6.65 | 6.85 | -1.58% | 273,240 | 185,533,461 |
| 2024-01-17 | 7.11 | 7.22 | 6.96 | 6.96 | -2.52% | 156,747 | 110,895,955 |
| 2024-01-16 | 7.12 | 7.16 | 7.01 | 7.14 | +0.14% | 191,316 | 135,386,481 |
| 2024-01-15 | 7.09 | 7.23 | 7.08 | 7.13 | +0.42% | 222,251 | 158,921,518 |
| 2024-01-12 | 7 | 7.16 | 6.94 | 7.1 | +1.57% | 292,179 | 207,502,608 |
| 2024-01-11 | 7.21 | 7.23 | 6.94 | 6.99 | -3.32% | 531,467 | 374,881,453 |
| 2024-01-10 | 7.2 | 7.32 | 7.04 | 7.23 | 0% | 319,207 | 228,571,542 |
| 2024-01-09 | 7.14 | 7.28 | 6.99 | 7.23 | +2.26% | 259,638 | 185,371,549 |
| 2024-01-08 | 7.13 | 7.23 | 6.97 | 7.07 | 0% | 347,869 | 247,269,730 |
| 2024-01-05 | 6.97 | 7.2 | 6.93 | 7.07 | +0.71% | 482,454 | 341,940,270 |
| 2024-01-04 | 6.75 | 7.05 | 6.71 | 7.02 | +3.08% | 462,219 | 319,756,752 |
| 2024-01-03 | 6.54 | 6.84 | 6.52 | 6.81 | +3.34% | 316,697 | 212,844,753 |
| 2024-01-02 | 6.25 | 6.72 | 6.24 | 6.59 | +5.27% | 354,698 | 232,410,224 |
| 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：