股票概览
8.35
-1.3%
-0.11
8.45
开盘价
8.52
最高价
8.29
最低价
206,692
成交量
数据更新至: 2024-05-20
技术指标
8.52
MA5 (5日均线)
8.81
MA10 (10日均线)
8.17
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 | 8.45 | 8.52 | 8.29 | 8.35 | -1.3% | 206,692 | 173,354,983 |
| 2024-05-17 | 8.43 | 8.48 | 8.31 | 8.46 | -0.24% | 139,066 | 116,877,339 |
| 2024-05-16 | 8.52 | 8.54 | 8.39 | 8.48 | -0.59% | 153,043 | 129,526,691 |
| 2024-05-15 | 8.78 | 8.78 | 8.47 | 8.53 | -2.96% | 251,711 | 215,747,116 |
| 2024-05-14 | 8.73 | 9.09 | 8.73 | 8.79 | -0.11% | 256,173 | 227,229,454 |
| 2024-05-13 | 8.81 | 9.09 | 8.69 | 8.8 | -0.68% | 335,391 | 297,971,206 |
| 2024-05-10 | 9.11 | 9.46 | 8.83 | 8.86 | -4.11% | 434,819 | 395,032,604 |
| 2024-05-09 | 9.24 | 9.47 | 9.09 | 9.24 | -2.22% | 435,259 | 401,810,339 |
| 2024-05-08 | 8.94 | 9.72 | 8.77 | 9.45 | +3.96% | 657,996 | 608,214,584 |
| 2024-05-07 | 8.83 | 9.1 | 8.44 | 9.09 | +3.41% | 602,006 | 524,575,026 |
| 2024-05-06 | 8.5 | 8.91 | 8.31 | 8.79 | +8.52% | 634,760 | 548,535,929 |
| 2024-04-30 | 7.85 | 8.33 | 7.79 | 8.1 | +3.18% | 373,186 | 303,893,399 |
| 2024-04-29 | 7.4 | 7.98 | 7.4 | 7.85 | +6.66% | 192,276 | 148,984,976 |
| 2024-04-26 | 7.28 | 7.36 | 7.21 | 7.36 | +1.1% | 62,010 | 45,356,745 |
| 2024-04-25 | 7.25 | 7.35 | 7.24 | 7.28 | +0.41% | 58,532 | 42,746,513 |
| 2024-04-24 | 7.15 | 7.27 | 7.13 | 7.25 | +1.12% | 46,992 | 33,960,971 |
| 2024-04-23 | 7.15 | 7.25 | 7.13 | 7.17 | +0.42% | 45,447 | 32,631,934 |
| 2024-04-22 | 7.16 | 7.25 | 7.07 | 7.14 | -0.56% | 49,530 | 35,484,420 |
| 2024-04-19 | 7.23 | 7.28 | 7.14 | 7.18 | -1.24% | 53,228 | 38,315,178 |
| 2024-04-18 | 7.26 | 7.36 | 7.18 | 7.27 | -0.27% | 67,335 | 49,019,664 |
| 2024-04-17 | 6.99 | 7.31 | 6.98 | 7.29 | +5.96% | 94,595 | 68,190,280 |
| 2024-04-16 | 7.24 | 7.24 | 6.86 | 6.88 | -5.62% | 95,483 | 66,777,033 |
| 2024-04-15 | 7.6 | 7.63 | 7.17 | 7.29 | -4.58% | 109,056 | 80,274,620 |
| 2024-04-12 | 7.7 | 7.76 | 7.61 | 7.64 | -1.04% | 47,136 | 36,202,464 |
| 2024-04-11 | 7.69 | 7.82 | 7.64 | 7.72 | +0.13% | 45,473 | 35,260,321 |
| 2024-04-10 | 7.92 | 7.92 | 7.64 | 7.71 | -2.65% | 63,975 | 49,720,859 |
| 2024-04-09 | 7.76 | 7.92 | 7.75 | 7.92 | +1.8% | 64,682 | 50,777,521 |
| 2024-04-08 | 8.02 | 8.02 | 7.78 | 7.78 | -3.47% | 91,737 | 72,167,176 |
| 2024-04-03 | 8.01 | 8.12 | 7.98 | 8.06 | +0.75% | 113,548 | 91,357,154 |
| 2024-04-02 | 7.94 | 8.04 | 7.9 | 8 | +1.01% | 114,945 | 91,585,832 |
| 2024-04-01 | 7.76 | 7.92 | 7.75 | 7.92 | +2.19% | 86,513 | 67,797,291 |
| 2024-03-29 | 7.6 | 7.75 | 7.59 | 7.75 | +1.71% | 80,334 | 61,726,770 |
| 2024-03-28 | 7.49 | 7.68 | 7.45 | 7.62 | +1.74% | 82,942 | 62,966,868 |
| 2024-03-27 | 7.7 | 7.72 | 7.44 | 7.49 | -2.85% | 94,087 | 71,695,353 |
| 2024-03-26 | 7.62 | 7.72 | 7.51 | 7.71 | +0.78% | 103,364 | 78,822,129 |
| 2024-03-25 | 7.92 | 7.97 | 7.63 | 7.65 | -3.53% | 127,717 | 99,590,780 |
| 2024-03-22 | 8.12 | 8.16 | 7.87 | 7.93 | -3.17% | 172,904 | 138,019,044 |
| 2024-03-21 | 8.2 | 8.26 | 8.12 | 8.19 | -0.24% | 125,606 | 102,902,028 |
| 2024-03-20 | 8.13 | 8.26 | 8.11 | 8.21 | +0.61% | 135,794 | 111,207,392 |
| 2024-03-19 | 8.24 | 8.28 | 8.13 | 8.16 | -1.09% | 153,733 | 125,909,803 |
| 2024-03-18 | 8.02 | 8.27 | 8.02 | 8.25 | +2.87% | 201,220 | 164,333,864 |
| 2024-03-15 | 7.93 | 8.03 | 7.9 | 8.02 | +0.63% | 115,197 | 91,696,676 |
| 2024-03-14 | 8.1 | 8.19 | 7.9 | 7.97 | -1.12% | 158,430 | 127,499,261 |
| 2024-03-13 | 8.17 | 8.2 | 7.98 | 8.06 | -2.42% | 214,063 | 172,636,375 |
| 2024-03-12 | 8.15 | 8.42 | 8.15 | 8.26 | +0.49% | 243,948 | 201,203,336 |
| 2024-03-11 | 8.42 | 8.77 | 8.14 | 8.22 | -0.6% | 382,777 | 320,366,169 |
| 2024-03-08 | 7.99 | 8.28 | 7.86 | 8.27 | +4.03% | 390,827 | 317,526,742 |
| 2024-03-07 | 7.7 | 8.43 | 7.64 | 7.95 | +3.79% | 366,088 | 291,846,499 |
| 2024-03-06 | 7.51 | 7.68 | 7.5 | 7.66 | +1.73% | 128,275 | 97,657,041 |
| 2024-03-05 | 7.7 | 7.71 | 7.52 | 7.53 | -3.34% | 137,553 | 104,403,777 |
| 2024-03-04 | 7.62 | 7.8 | 7.52 | 7.79 | +2.37% | 166,842 | 128,190,199 |
| 2024-03-01 | 7.66 | 7.69 | 7.54 | 7.61 | -0.39% | 121,962 | 92,731,268 |
| 2024-02-29 | 7.4 | 7.68 | 7.33 | 7.64 | +2.55% | 217,572 | 163,957,758 |
| 2024-02-28 | 8.03 | 8.15 | 7.42 | 7.45 | -7.22% | 244,397 | 191,115,887 |
| 2024-02-27 | 7.83 | 8.03 | 7.69 | 8.03 | +2.42% | 141,801 | 112,369,170 |
| 2024-02-26 | 7.76 | 7.96 | 7.66 | 7.84 | +1.29% | 157,973 | 123,222,542 |
| 2024-02-23 | 7.59 | 7.74 | 7.51 | 7.74 | +2.11% | 168,835 | 128,850,577 |
| 2024-02-22 | 7.3 | 7.6 | 7.3 | 7.58 | +2.85% | 170,467 | 127,531,466 |
| 2024-02-21 | 7.28 | 7.57 | 7.21 | 7.37 | -0.14% | 183,224 | 136,203,863 |
| 2024-02-20 | 7.25 | 7.54 | 7.12 | 7.38 | +1.79% | 163,661 | 120,506,566 |
| 2024-02-19 | 7.11 | 7.37 | 7.03 | 7.25 | +3.42% | 180,166 | 129,812,303 |
| 2024-02-08 | 6.54 | 7.02 | 6.47 | 7.01 | +8.35% | 208,666 | 140,879,530 |
| 2024-02-07 | 6.71 | 6.8 | 6.41 | 6.47 | -3.43% | 181,229 | 119,770,620 |
| 2024-02-06 | 6.47 | 6.89 | 6.08 | 6.7 | +4.04% | 215,831 | 139,282,155 |
| 2024-02-05 | 7.01 | 7.06 | 6.41 | 6.44 | -9.17% | 207,889 | 138,000,801 |
| 2024-02-02 | 7.48 | 7.58 | 6.8 | 7.09 | -4.58% | 162,842 | 117,663,197 |
| 2024-02-01 | 7.49 | 7.59 | 7.31 | 7.43 | -1.33% | 124,175 | 92,665,278 |
| 2024-01-31 | 8 | 8.03 | 7.51 | 7.53 | -6.23% | 187,213 | 145,100,742 |
| 2024-01-30 | 8.21 | 8.3 | 7.97 | 8.03 | -3.02% | 121,123 | 98,639,544 |
| 2024-01-29 | 8.57 | 8.65 | 8.25 | 8.28 | -2.7% | 163,016 | 136,984,561 |
| 2024-01-26 | 8.49 | 8.65 | 8.45 | 8.51 | -0.35% | 176,723 | 151,235,173 |
| 2024-01-25 | 8.31 | 8.55 | 8.25 | 8.54 | +2.15% | 220,288 | 186,111,645 |
| 2024-01-24 | 8.08 | 8.36 | 8.07 | 8.36 | +3.08% | 217,635 | 178,623,689 |
| 2024-01-23 | 8.05 | 8.17 | 7.88 | 8.11 | +0.5% | 161,844 | 130,055,837 |
| 2024-01-22 | 8.57 | 8.68 | 7.99 | 8.07 | -6.49% | 214,277 | 178,043,958 |
| 2024-01-19 | 8.63 | 8.79 | 8.5 | 8.63 | +0.47% | 186,378 | 161,445,998 |
| 2024-01-18 | 8.67 | 8.68 | 8.41 | 8.59 | -1.6% | 220,640 | 188,208,410 |
| 2024-01-17 | 9.04 | 9.08 | 8.73 | 8.73 | -3.75% | 228,556 | 202,566,416 |
| 2024-01-16 | 9.25 | 9.33 | 8.93 | 9.07 | -2.89% | 307,649 | 278,731,491 |
| 2024-01-15 | 9.23 | 9.59 | 9.21 | 9.34 | +0.97% | 279,742 | 262,811,899 |
| 2024-01-12 | 9.7 | 9.77 | 9.22 | 9.25 | -6.09% | 390,155 | 368,710,105 |
| 2024-01-11 | 9.51 | 9.96 | 9.33 | 9.85 | +0.51% | 353,023 | 340,832,108 |
| 2024-01-10 | 10.55 | 10.58 | 9.78 | 9.8 | -8.41% | 483,999 | 486,858,561 |
| 2024-01-09 | 10.8 | 10.82 | 10.24 | 10.7 | -3.43% | 511,555 | 539,821,197 |
| 2024-01-08 | 10.58 | 11.29 | 10.48 | 11.08 | +3.84% | 632,287 | 693,439,301 |
| 2024-01-05 | 10.46 | 11.42 | 10.4 | 10.67 | +2.01% | 634,748 | 689,579,199 |
| 2024-01-04 | 10.75 | 10.78 | 10.21 | 10.46 | -6.27% | 621,624 | 649,697,475 |
| 2024-01-03 | 10.69 | 11.5 | 10.61 | 11.16 | +2.39% | 878,962 | 974,359,040 |
| 2024-01-02 | 11.22 | 11.98 | 10.9 | 10.9 | +0.09% | 1,219,218 | 1,402,398,360 |
| 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：