股票概览
8.81
+2.56%
+0.22
8.59
开盘价
8.91
最高价
8.56
最低价
152,990
成交量
数据更新至: 2024-05-20
技术指标
8.73
MA5 (5日均线)
8.61
MA10 (10日均线)
7.95
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 | 8.59 | 8.91 | 8.56 | 8.81 | +2.56% | 152,990 | 133,705,102 |
| 2024-05-17 | 8.52 | 8.62 | 8.5 | 8.59 | +0.23% | 98,039 | 83,841,054 |
| 2024-05-16 | 8.7 | 8.82 | 8.49 | 8.57 | -1.72% | 185,906 | 160,665,385 |
| 2024-05-15 | 8.88 | 9.09 | 8.69 | 8.72 | -2.79% | 201,555 | 178,727,000 |
| 2024-05-14 | 8.54 | 8.99 | 8.47 | 8.97 | +5.04% | 265,583 | 232,633,213 |
| 2024-05-13 | 8.49 | 8.65 | 8.35 | 8.54 | +1.43% | 170,876 | 145,526,537 |
| 2024-05-10 | 8.49 | 8.56 | 8.28 | 8.42 | -0.71% | 173,390 | 145,794,766 |
| 2024-05-09 | 8.5 | 8.64 | 8.41 | 8.48 | 0% | 152,993 | 130,331,941 |
| 2024-05-08 | 8.57 | 8.8 | 8.45 | 8.48 | -0.82% | 195,788 | 168,377,252 |
| 2024-05-07 | 8.5 | 8.58 | 8.38 | 8.55 | +0.83% | 214,761 | 182,161,168 |
| 2024-05-06 | 8 | 8.65 | 7.99 | 8.48 | +7.89% | 440,663 | 367,960,282 |
| 2024-04-30 | 7.71 | 7.91 | 7.71 | 7.86 | +2.08% | 286,397 | 223,470,542 |
| 2024-04-29 | 7.7 | 7.7 | 7.52 | 7.7 | +10% | 375,974 | 288,308,026 |
| 2024-04-26 | 6.96 | 7 | 6.88 | 7 | +0.43% | 69,599 | 48,352,068 |
| 2024-04-25 | 6.89 | 7.02 | 6.86 | 6.97 | +0.87% | 49,931 | 34,702,956 |
| 2024-04-24 | 6.83 | 6.94 | 6.82 | 6.91 | +1.02% | 41,936 | 28,872,431 |
| 2024-04-23 | 7 | 7.02 | 6.83 | 6.84 | -2.01% | 53,758 | 37,128,947 |
| 2024-04-22 | 7.12 | 7.18 | 6.96 | 6.98 | -2.38% | 60,442 | 42,565,436 |
| 2024-04-19 | 7.02 | 7.21 | 7.01 | 7.15 | +1.27% | 60,610 | 43,281,936 |
| 2024-04-18 | 7.06 | 7.17 | 7.04 | 7.06 | -0.42% | 63,167 | 44,773,644 |
| 2024-04-17 | 6.79 | 7.09 | 6.78 | 7.09 | +5.19% | 90,509 | 63,042,514 |
| 2024-04-16 | 7.01 | 7.04 | 6.7 | 6.74 | -3.85% | 102,921 | 70,463,289 |
| 2024-04-15 | 7.11 | 7.19 | 6.91 | 7.01 | -1.68% | 112,332 | 79,140,101 |
| 2024-04-12 | 7.23 | 7.25 | 7.1 | 7.13 | -1.38% | 59,691 | 42,854,373 |
| 2024-04-11 | 7.11 | 7.33 | 7.06 | 7.23 | +1.26% | 98,955 | 71,829,880 |
| 2024-04-10 | 7.25 | 7.31 | 7.04 | 7.14 | -1.52% | 72,610 | 51,951,970 |
| 2024-04-09 | 7.28 | 7.3 | 7.21 | 7.25 | -0.41% | 60,963 | 44,181,315 |
| 2024-04-08 | 7.42 | 7.44 | 7.23 | 7.28 | -2.28% | 82,852 | 60,809,471 |
| 2024-04-03 | 7.38 | 7.47 | 7.34 | 7.45 | +0.95% | 90,719 | 67,281,066 |
| 2024-04-02 | 7.32 | 7.41 | 7.29 | 7.38 | +0.41% | 120,455 | 88,501,630 |
| 2024-04-01 | 7.28 | 7.39 | 7.07 | 7.35 | -1.47% | 217,176 | 156,780,899 |
| 2024-03-29 | 7.29 | 7.48 | 7.28 | 7.46 | +2.19% | 117,635 | 86,704,486 |
| 2024-03-28 | 7.23 | 7.37 | 7.2 | 7.3 | +0.69% | 69,977 | 51,067,973 |
| 2024-03-27 | 7.39 | 7.43 | 7.25 | 7.25 | -2.16% | 80,558 | 59,093,120 |
| 2024-03-26 | 7.2 | 7.42 | 7.15 | 7.41 | +3.2% | 94,873 | 69,272,379 |
| 2024-03-25 | 7.23 | 7.31 | 7.18 | 7.18 | -0.83% | 52,051 | 37,742,122 |
| 2024-03-22 | 7.31 | 7.34 | 7.16 | 7.24 | -0.82% | 61,041 | 44,202,567 |
| 2024-03-21 | 7.31 | 7.36 | 7.24 | 7.3 | +0.27% | 51,285 | 37,422,678 |
| 2024-03-20 | 7.29 | 7.33 | 7.25 | 7.28 | -0.41% | 55,935 | 40,736,100 |
| 2024-03-19 | 7.31 | 7.4 | 7.28 | 7.31 | 0% | 65,661 | 48,146,226 |
| 2024-03-18 | 7.36 | 7.39 | 7.25 | 7.31 | +0.14% | 97,721 | 71,364,093 |
| 2024-03-15 | 7.11 | 7.3 | 7.1 | 7.3 | +2.1% | 92,488 | 66,730,384 |
| 2024-03-14 | 7.03 | 7.17 | 7.03 | 7.15 | +1.71% | 95,433 | 67,955,685 |
| 2024-03-13 | 7.08 | 7.11 | 6.98 | 7.03 | -0.71% | 62,196 | 43,701,996 |
| 2024-03-12 | 7.09 | 7.12 | 7.04 | 7.08 | -0.14% | 57,433 | 40,626,146 |
| 2024-03-11 | 6.97 | 7.12 | 6.96 | 7.09 | +2.01% | 83,726 | 59,168,475 |
| 2024-03-08 | 6.92 | 6.96 | 6.88 | 6.95 | +0.14% | 39,367 | 27,265,986 |
| 2024-03-07 | 6.92 | 7.08 | 6.89 | 6.94 | +0.43% | 84,818 | 59,110,326 |
| 2024-03-06 | 6.85 | 6.98 | 6.82 | 6.91 | +0.44% | 52,630 | 36,306,562 |
| 2024-03-05 | 6.99 | 7 | 6.82 | 6.88 | -2.27% | 71,587 | 49,421,080 |
| 2024-03-04 | 6.89 | 7.06 | 6.86 | 7.04 | +1.73% | 106,603 | 74,073,570 |
| 2024-03-01 | 6.8 | 6.93 | 6.76 | 6.92 | +1.62% | 81,083 | 55,576,845 |
| 2024-02-29 | 6.62 | 6.81 | 6.62 | 6.81 | +1.79% | 72,300 | 48,768,532 |
| 2024-02-28 | 6.9 | 7.07 | 6.69 | 6.69 | -3.18% | 133,603 | 91,999,504 |
| 2024-02-27 | 6.86 | 6.91 | 6.81 | 6.91 | +0.58% | 80,607 | 55,276,033 |
| 2024-02-26 | 6.9 | 6.95 | 6.8 | 6.87 | -0.29% | 93,477 | 64,195,288 |
| 2024-02-23 | 6.88 | 6.9 | 6.79 | 6.89 | +0.15% | 70,503 | 48,272,951 |
| 2024-02-22 | 6.85 | 6.94 | 6.78 | 6.88 | +0.29% | 57,280 | 39,231,699 |
| 2024-02-21 | 6.8 | 6.96 | 6.7 | 6.86 | +0.44% | 80,159 | 55,164,535 |
| 2024-02-20 | 6.86 | 6.92 | 6.73 | 6.83 | -0.87% | 63,177 | 43,169,316 |
| 2024-02-19 | 6.74 | 6.99 | 6.72 | 6.89 | +2.84% | 147,201 | 101,327,698 |
| 2024-02-08 | 6.29 | 6.74 | 6.21 | 6.7 | +6.86% | 168,107 | 108,507,057 |
| 2024-02-07 | 6.19 | 6.32 | 6.03 | 6.27 | +1.29% | 143,573 | 89,312,375 |
| 2024-02-06 | 5.83 | 6.33 | 5.6 | 6.19 | +3.86% | 159,758 | 94,731,652 |
| 2024-02-05 | 6.48 | 6.52 | 5.83 | 5.96 | -5.55% | 176,409 | 107,645,098 |
| 2024-02-02 | 6.55 | 6.58 | 6.1 | 6.31 | -3.37% | 111,880 | 71,113,105 |
| 2024-02-01 | 6.69 | 6.71 | 6.49 | 6.53 | -1.95% | 84,144 | 55,412,430 |
| 2024-01-31 | 6.77 | 6.86 | 6.63 | 6.66 | -1.48% | 88,023 | 59,402,144 |
| 2024-01-30 | 7.03 | 7.05 | 6.73 | 6.76 | -2.73% | 87,405 | 60,314,307 |
| 2024-01-29 | 7.06 | 7.11 | 6.93 | 6.95 | -1.7% | 56,480 | 39,588,003 |
| 2024-01-26 | 6.95 | 7.15 | 6.93 | 7.07 | +1.73% | 66,025 | 46,702,193 |
| 2024-01-25 | 6.65 | 6.96 | 6.62 | 6.95 | +4.51% | 84,110 | 57,688,020 |
| 2024-01-24 | 6.52 | 6.66 | 6.41 | 6.65 | +2.31% | 68,415 | 44,787,710 |
| 2024-01-23 | 6.38 | 6.53 | 6.21 | 6.5 | +2.36% | 92,056 | 58,648,222 |
| 2024-01-22 | 6.78 | 6.85 | 6.32 | 6.35 | -6.75% | 95,680 | 63,006,494 |
| 2024-01-19 | 6.93 | 6.98 | 6.79 | 6.81 | -2.01% | 66,782 | 45,861,852 |
| 2024-01-18 | 7.06 | 7.07 | 6.79 | 6.95 | -1.84% | 83,795 | 57,744,202 |
| 2024-01-17 | 7.16 | 7.24 | 7.07 | 7.08 | -0.98% | 51,233 | 36,710,213 |
| 2024-01-16 | 7.2 | 7.21 | 7.06 | 7.15 | +0.14% | 54,889 | 39,134,840 |
| 2024-01-15 | 7.23 | 7.23 | 7.13 | 7.14 | -1.52% | 66,047 | 47,300,231 |
| 2024-01-12 | 7.25 | 7.42 | 7.15 | 7.25 | +1.54% | 136,196 | 99,512,917 |
| 2024-01-11 | 7.1 | 7.18 | 7.07 | 7.14 | +0.85% | 42,660 | 30,419,155 |
| 2024-01-10 | 7.12 | 7.13 | 7.06 | 7.08 | -0.7% | 33,146 | 23,523,004 |
| 2024-01-09 | 7.09 | 7.14 | 7.05 | 7.13 | +0.56% | 43,779 | 31,040,899 |
| 2024-01-08 | 7.2 | 7.2 | 7.07 | 7.09 | -1.53% | 46,774 | 33,344,501 |
| 2024-01-05 | 7.22 | 7.27 | 7.16 | 7.2 | -0.28% | 61,804 | 44,637,430 |
| 2024-01-04 | 7.18 | 7.24 | 7.15 | 7.22 | +0.7% | 58,531 | 42,160,590 |
| 2024-01-03 | 7.12 | 7.17 | 7.08 | 7.17 | +0.84% | 53,942 | 38,491,387 |
| 2024-01-02 | 6.94 | 7.15 | 6.93 | 7.11 | +2.45% | 63,567 | 45,078,411 |
| 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：