股票概览
8.46
-0.12%
-0.01
8.46
开盘价
8.56
最高价
8.28
最低价
225,404
成交量
数据更新至: 2024-05-20
技术指标
8.64
MA5 (5日均线)
8.79
MA10 (10日均线)
8.56
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 | 8.46 | 8.56 | 8.28 | 8.46 | -0.12% | 225,404 | 189,375,242 |
| 2024-05-17 | 8.56 | 8.67 | 8.31 | 8.47 | -1.85% | 239,919 | 202,771,725 |
| 2024-05-16 | 8.74 | 8.78 | 8.49 | 8.63 | -1.48% | 250,748 | 216,175,214 |
| 2024-05-15 | 8.84 | 8.92 | 8.71 | 8.76 | -1.24% | 150,367 | 132,218,750 |
| 2024-05-14 | 9.08 | 9.16 | 8.82 | 8.87 | -1.99% | 262,963 | 234,675,735 |
| 2024-05-13 | 8.87 | 9.07 | 8.68 | 9.05 | +1% | 328,858 | 293,063,639 |
| 2024-05-10 | 9.05 | 9.08 | 8.81 | 8.96 | -2.08% | 324,335 | 290,202,328 |
| 2024-05-09 | 8.74 | 9.22 | 8.72 | 9.15 | +4.45% | 552,982 | 499,783,755 |
| 2024-05-08 | 8.74 | 8.85 | 8.56 | 8.76 | -0.79% | 286,308 | 248,919,823 |
| 2024-05-07 | 9 | 9.01 | 8.77 | 8.83 | -0.79% | 425,213 | 376,539,832 |
| 2024-05-06 | 8.13 | 8.9 | 8.12 | 8.9 | +10.01% | 518,492 | 443,841,478 |
| 2024-04-30 | 7.84 | 8.23 | 7.8 | 8.09 | +2.8% | 423,845 | 343,163,529 |
| 2024-04-29 | 8.25 | 8.3 | 7.63 | 7.87 | -4.61% | 663,949 | 522,152,672 |
| 2024-04-26 | 8.14 | 8.35 | 8.14 | 8.25 | +0.24% | 305,345 | 251,605,542 |
| 2024-04-25 | 8.1 | 8.39 | 8.04 | 8.23 | 0% | 283,102 | 232,696,323 |
| 2024-04-24 | 8.04 | 8.3 | 8.02 | 8.23 | +1.23% | 323,730 | 264,691,617 |
| 2024-04-23 | 8.14 | 8.3 | 7.94 | 8.13 | -1.45% | 402,577 | 327,171,517 |
| 2024-04-22 | 8.61 | 8.65 | 8.2 | 8.25 | -5.28% | 523,129 | 436,808,669 |
| 2024-04-19 | 8.55 | 8.87 | 8.48 | 8.71 | +0.23% | 455,128 | 395,901,814 |
| 2024-04-18 | 9.15 | 9.48 | 8.62 | 8.69 | -5.03% | 719,916 | 639,361,264 |
| 2024-04-17 | 8.41 | 9.24 | 8.4 | 9.15 | +8.41% | 548,969 | 486,755,463 |
| 2024-04-16 | 8.58 | 8.71 | 8.19 | 8.44 | -3.1% | 508,484 | 430,022,652 |
| 2024-04-15 | 8.5 | 8.82 | 8.37 | 8.71 | +2.35% | 480,307 | 416,481,745 |
| 2024-04-12 | 8.61 | 8.72 | 8.47 | 8.51 | -2.52% | 420,685 | 360,949,845 |
| 2024-04-11 | 7.98 | 8.86 | 7.97 | 8.73 | +8.31% | 729,233 | 625,078,876 |
| 2024-04-10 | 7.96 | 8.22 | 7.96 | 8.06 | +0.75% | 357,451 | 288,656,431 |
| 2024-04-09 | 8.25 | 8.34 | 7.81 | 8 | -3.38% | 444,506 | 355,872,505 |
| 2024-04-08 | 8.3 | 8.47 | 8.14 | 8.28 | -0.96% | 290,443 | 240,893,433 |
| 2024-04-03 | 8.32 | 8.47 | 8.21 | 8.36 | 0% | 259,587 | 216,230,554 |
| 2024-04-02 | 8.22 | 8.64 | 8.15 | 8.36 | +0.84% | 424,983 | 353,839,719 |
| 2024-04-01 | 8.21 | 8.45 | 8.1 | 8.29 | +0.24% | 573,510 | 473,093,347 |
| 2024-03-29 | 7.96 | 8.33 | 7.81 | 8.27 | +5.22% | 552,397 | 448,402,966 |
| 2024-03-28 | 7.38 | 7.94 | 7.35 | 7.86 | +7.08% | 778,405 | 601,133,301 |
| 2024-03-27 | 7.36 | 7.57 | 7.15 | 7.34 | +1.24% | 850,176 | 624,283,314 |
| 2024-03-26 | 6.75 | 7.25 | 6.74 | 7.25 | +10.02% | 932,344 | 671,938,411 |
| 2024-03-25 | 6.5 | 6.75 | 6.5 | 6.59 | +1.23% | 225,717 | 150,219,529 |
| 2024-03-22 | 6.58 | 6.72 | 6.44 | 6.51 | -1.66% | 261,297 | 170,991,266 |
| 2024-03-21 | 6.77 | 6.78 | 6.6 | 6.62 | -1.93% | 195,921 | 130,282,556 |
| 2024-03-20 | 6.74 | 6.8 | 6.69 | 6.75 | -0.59% | 107,575 | 72,436,829 |
| 2024-03-19 | 6.83 | 6.85 | 6.72 | 6.79 | -0.88% | 134,213 | 90,984,345 |
| 2024-03-18 | 6.73 | 6.9 | 6.65 | 6.85 | +1.78% | 215,360 | 146,232,998 |
| 2024-03-15 | 6.64 | 6.74 | 6.54 | 6.73 | +0.9% | 202,977 | 134,880,717 |
| 2024-03-14 | 6.56 | 6.82 | 6.52 | 6.67 | +2.3% | 339,718 | 227,283,245 |
| 2024-03-13 | 6.55 | 6.65 | 6.49 | 6.52 | -0.91% | 265,645 | 174,501,620 |
| 2024-03-12 | 6.81 | 6.84 | 6.54 | 6.58 | -3.38% | 318,845 | 211,069,224 |
| 2024-03-11 | 7 | 7.14 | 6.7 | 6.81 | -2.44% | 348,450 | 237,876,251 |
| 2024-03-08 | 6.6 | 7.03 | 6.56 | 6.98 | +4.96% | 457,255 | 313,312,350 |
| 2024-03-07 | 6.61 | 6.93 | 6.61 | 6.65 | +1.22% | 439,881 | 297,175,863 |
| 2024-03-06 | 6.31 | 6.65 | 6.31 | 6.57 | +1.86% | 349,039 | 227,907,636 |
| 2024-03-05 | 6.38 | 6.5 | 6.36 | 6.45 | -0.15% | 216,063 | 139,016,799 |
| 2024-03-04 | 6.47 | 6.48 | 6.3 | 6.46 | +1.25% | 226,041 | 144,347,551 |
| 2024-03-01 | 6.38 | 6.5 | 6.25 | 6.38 | +0.31% | 345,324 | 218,977,947 |
| 2024-02-29 | 6.06 | 6.38 | 6.06 | 6.36 | +3.75% | 392,997 | 247,103,630 |
| 2024-02-28 | 6.46 | 6.54 | 6.09 | 6.13 | -5.55% | 486,165 | 308,539,383 |
| 2024-02-27 | 6.41 | 6.55 | 6.37 | 6.49 | -0.46% | 390,493 | 252,063,845 |
| 2024-02-26 | 6.36 | 6.65 | 6.35 | 6.52 | +2.84% | 423,264 | 274,848,037 |
| 2024-02-23 | 6.44 | 6.46 | 6.22 | 6.34 | -1.55% | 338,069 | 213,343,989 |
| 2024-02-22 | 6.21 | 6.51 | 6.19 | 6.44 | +2.55% | 441,581 | 282,737,299 |
| 2024-02-21 | 6.28 | 6.62 | 6.26 | 6.28 | -0.95% | 557,924 | 357,636,304 |
| 2024-02-20 | 6.25 | 6.38 | 6.16 | 6.34 | -1.09% | 567,702 | 356,082,298 |
| 2024-02-19 | 5.9 | 6.48 | 5.79 | 6.41 | +8.64% | 805,716 | 495,627,427 |
| 2024-02-08 | 5.85 | 6 | 5.65 | 5.9 | +0.34% | 662,757 | 386,873,324 |
| 2024-02-07 | 5.74 | 6.01 | 5.55 | 5.88 | +2.8% | 758,317 | 437,786,659 |
| 2024-02-06 | 5.51 | 5.8 | 5.35 | 5.72 | +3.62% | 587,135 | 328,646,550 |
| 2024-02-05 | 5.68 | 5.74 | 5.39 | 5.52 | -2.99% | 653,031 | 363,282,566 |
| 2024-02-02 | 5.6 | 6.06 | 5.51 | 5.69 | +1.97% | 813,550 | 471,543,202 |
| 2024-02-01 | 5.41 | 5.7 | 5.41 | 5.58 | +2.76% | 458,933 | 255,633,871 |
| 2024-01-31 | 5.58 | 5.75 | 5.4 | 5.43 | -3.04% | 410,077 | 227,294,037 |
| 2024-01-30 | 5.6 | 5.72 | 5.56 | 5.6 | -0.88% | 446,015 | 251,177,367 |
| 2024-01-29 | 5.45 | 5.78 | 5.44 | 5.65 | +3.67% | 908,528 | 515,159,659 |
| 2024-01-26 | 5.29 | 5.58 | 5.25 | 5.45 | +1.3% | 1,078,717 | 588,242,564 |
| 2024-01-25 | 4.95 | 5.38 | 4.88 | 5.38 | +10.02% | 640,373 | 337,397,627 |
| 2024-01-24 | 5.09 | 5.1 | 4.74 | 4.89 | +5.39% | 666,211 | 329,149,195 |
| 2024-01-23 | 4.6 | 4.71 | 4.44 | 4.64 | +0.87% | 206,079 | 94,146,529 |
| 2024-01-22 | 4.9 | 4.92 | 4.56 | 4.6 | -5.93% | 230,507 | 109,258,434 |
| 2024-01-19 | 4.98 | 5.05 | 4.89 | 4.89 | -1.81% | 128,000 | 63,511,528 |
| 2024-01-18 | 5.01 | 5.04 | 4.82 | 4.98 | -1.39% | 225,215 | 110,600,449 |
| 2024-01-17 | 5.15 | 5.24 | 5.04 | 5.05 | -2.13% | 232,292 | 119,276,636 |
| 2024-01-16 | 5.13 | 5.16 | 5.06 | 5.16 | +0.58% | 168,487 | 86,244,420 |
| 2024-01-15 | 5.1 | 5.15 | 5.04 | 5.13 | +0.59% | 177,444 | 90,584,352 |
| 2024-01-12 | 5.04 | 5.15 | 5.02 | 5.1 | +0.99% | 184,935 | 94,358,660 |
| 2024-01-11 | 4.92 | 5.06 | 4.88 | 5.05 | +2.64% | 237,299 | 118,784,607 |
| 2024-01-10 | 4.91 | 4.96 | 4.85 | 4.92 | +0.2% | 125,055 | 61,477,701 |
| 2024-01-09 | 4.84 | 4.96 | 4.82 | 4.91 | +1.45% | 139,930 | 68,513,631 |
| 2024-01-08 | 4.9 | 4.95 | 4.84 | 4.84 | -2.02% | 147,841 | 72,357,098 |
| 2024-01-05 | 4.98 | 5.04 | 4.93 | 4.94 | -0.2% | 183,256 | 91,390,194 |
| 2024-01-04 | 4.96 | 4.98 | 4.92 | 4.95 | 0% | 104,419 | 51,689,180 |
| 2024-01-03 | 4.99 | 4.99 | 4.88 | 4.95 | -0.8% | 185,284 | 91,367,875 |
| 2024-01-02 | 4.94 | 5.01 | 4.94 | 4.99 | +1.01% | 198,085 | 98,850,844 |
| 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：