股票概览
8.6
+3.86%
+0.32
8.29
开盘价
8.65
最高价
8.25
最低价
316,207
成交量
数据更新至: 2024-05-20
技术指标
8.18
MA5 (5日均线)
8.18
MA10 (10日均线)
7.78
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 | 8.29 | 8.65 | 8.25 | 8.6 | +3.86% | 316,207 | 268,632,854 |
| 2024-05-17 | 8.17 | 8.3 | 8 | 8.28 | +3.11% | 228,559 | 187,252,000 |
| 2024-05-16 | 7.98 | 8.1 | 7.97 | 8.03 | +0.88% | 100,602 | 80,863,845 |
| 2024-05-15 | 7.97 | 8.02 | 7.89 | 7.96 | -1% | 103,859 | 82,607,142 |
| 2024-05-14 | 8.04 | 8.12 | 8.02 | 8.04 | 0% | 92,188 | 74,227,850 |
| 2024-05-13 | 8.1 | 8.15 | 7.97 | 8.04 | -1.95% | 142,872 | 114,867,724 |
| 2024-05-10 | 8.25 | 8.31 | 8.14 | 8.2 | -0.97% | 169,121 | 138,947,966 |
| 2024-05-09 | 8.2 | 8.32 | 8.15 | 8.28 | +0.49% | 223,879 | 184,540,912 |
| 2024-05-08 | 8.13 | 8.66 | 8.07 | 8.24 | +1.73% | 412,912 | 343,532,395 |
| 2024-05-07 | 7.91 | 8.1 | 7.9 | 8.1 | +2.27% | 297,133 | 238,673,726 |
| 2024-05-06 | 7.72 | 7.95 | 7.64 | 7.92 | +3.66% | 256,397 | 200,554,431 |
| 2024-04-30 | 7.59 | 7.96 | 7.55 | 7.64 | +3.8% | 374,772 | 290,593,851 |
| 2024-04-29 | 7.26 | 7.38 | 7.17 | 7.36 | +0.82% | 141,840 | 103,445,797 |
| 2024-04-26 | 7.3 | 7.37 | 7.2 | 7.3 | -1.48% | 186,421 | 135,419,253 |
| 2024-04-25 | 7.27 | 7.57 | 7.26 | 7.41 | +2.63% | 230,589 | 172,027,302 |
| 2024-04-24 | 7.03 | 7.24 | 6.99 | 7.22 | +3.74% | 109,298 | 78,007,331 |
| 2024-04-23 | 7.18 | 7.22 | 6.96 | 6.96 | -4.13% | 133,159 | 93,804,280 |
| 2024-04-22 | 7.51 | 7.57 | 7.23 | 7.26 | -2.55% | 152,048 | 111,823,033 |
| 2024-04-19 | 7.23 | 7.58 | 7.23 | 7.45 | +2.48% | 234,328 | 174,278,509 |
| 2024-04-18 | 7.31 | 7.57 | 7.17 | 7.27 | +3.86% | 230,429 | 168,459,767 |
| 2024-04-17 | 6.72 | 7.01 | 6.72 | 7 | +4.79% | 91,524 | 63,471,327 |
| 2024-04-16 | 7.1 | 7.11 | 6.65 | 6.68 | -6.44% | 155,846 | 106,327,551 |
| 2024-04-15 | 7.27 | 7.36 | 7.02 | 7.14 | -2.59% | 120,504 | 86,571,837 |
| 2024-04-12 | 7.27 | 7.39 | 7.21 | 7.33 | +0.55% | 77,430 | 56,527,541 |
| 2024-04-11 | 7.2 | 7.39 | 7.13 | 7.29 | +0.55% | 68,748 | 50,139,826 |
| 2024-04-10 | 7.31 | 7.36 | 7.2 | 7.25 | -1.23% | 65,268 | 47,459,936 |
| 2024-04-09 | 7.2 | 7.36 | 7.17 | 7.34 | +1.1% | 68,741 | 50,128,788 |
| 2024-04-08 | 7.32 | 7.43 | 7.22 | 7.26 | -1.76% | 95,187 | 69,866,466 |
| 2024-04-03 | 7.31 | 7.45 | 7.3 | 7.39 | +1.09% | 125,103 | 92,197,701 |
| 2024-04-02 | 7.15 | 7.32 | 7.15 | 7.31 | +2.38% | 122,250 | 88,773,149 |
| 2024-04-01 | 7.01 | 7.14 | 6.99 | 7.14 | +2.29% | 78,622 | 55,737,104 |
| 2024-03-29 | 6.86 | 7.08 | 6.84 | 6.98 | +1.75% | 67,092 | 46,819,691 |
| 2024-03-28 | 6.8 | 6.95 | 6.79 | 6.86 | +0.59% | 70,958 | 48,820,890 |
| 2024-03-27 | 6.94 | 7.08 | 6.81 | 6.82 | -2.57% | 85,742 | 59,666,368 |
| 2024-03-26 | 7.2 | 7.24 | 6.88 | 7 | -2.23% | 123,906 | 86,754,140 |
| 2024-03-25 | 7.3 | 7.39 | 7.16 | 7.16 | -3.63% | 161,701 | 117,713,313 |
| 2024-03-22 | 7.18 | 7.48 | 7.16 | 7.43 | +3.77% | 273,304 | 200,679,941 |
| 2024-03-21 | 7.18 | 7.21 | 7.09 | 7.16 | +0.28% | 62,178 | 44,458,341 |
| 2024-03-20 | 7.12 | 7.16 | 7.07 | 7.14 | +0.42% | 48,008 | 34,166,758 |
| 2024-03-19 | 7.14 | 7.21 | 7.1 | 7.11 | -0.28% | 59,376 | 42,474,731 |
| 2024-03-18 | 7.1 | 7.14 | 7.06 | 7.13 | +0.71% | 67,924 | 48,207,095 |
| 2024-03-15 | 7 | 7.08 | 6.95 | 7.08 | +1% | 48,874 | 34,250,449 |
| 2024-03-14 | 7.04 | 7.14 | 6.95 | 7.01 | -0.99% | 63,323 | 44,646,762 |
| 2024-03-13 | 7.06 | 7.19 | 7.03 | 7.08 | +0.28% | 58,237 | 41,361,300 |
| 2024-03-12 | 7.09 | 7.1 | 7 | 7.06 | -0.42% | 54,772 | 38,634,256 |
| 2024-03-11 | 7 | 7.09 | 6.96 | 7.09 | +0.71% | 58,527 | 41,158,349 |
| 2024-03-08 | 7.13 | 7.13 | 6.92 | 7.04 | 0% | 57,441 | 40,266,783 |
| 2024-03-07 | 7.1 | 7.17 | 7 | 7.04 | +0.43% | 100,470 | 71,165,579 |
| 2024-03-06 | 6.95 | 7.06 | 6.9 | 7.01 | +0.43% | 77,438 | 54,010,984 |
| 2024-03-05 | 6.86 | 7.1 | 6.85 | 6.98 | +1.6% | 112,110 | 78,464,843 |
| 2024-03-04 | 6.86 | 6.9 | 6.76 | 6.87 | +0.15% | 51,334 | 35,110,710 |
| 2024-03-01 | 6.82 | 6.89 | 6.78 | 6.86 | +0.73% | 61,702 | 42,120,957 |
| 2024-02-29 | 6.67 | 6.82 | 6.64 | 6.81 | +2.56% | 90,635 | 61,103,422 |
| 2024-02-28 | 7.1 | 7.13 | 6.64 | 6.64 | -4.46% | 132,838 | 91,906,946 |
| 2024-02-27 | 6.81 | 6.95 | 6.8 | 6.95 | +1.16% | 71,224 | 49,083,489 |
| 2024-02-26 | 6.77 | 6.96 | 6.73 | 6.87 | +1.48% | 79,296 | 54,281,206 |
| 2024-02-23 | 6.71 | 6.79 | 6.63 | 6.77 | +1.04% | 73,750 | 49,488,897 |
| 2024-02-22 | 6.62 | 6.72 | 6.6 | 6.7 | +0.75% | 55,161 | 36,809,518 |
| 2024-02-21 | 6.51 | 6.77 | 6.49 | 6.65 | +1.06% | 82,612 | 55,018,349 |
| 2024-02-20 | 6.57 | 6.62 | 6.5 | 6.58 | -0.6% | 60,788 | 39,823,771 |
| 2024-02-19 | 6.51 | 6.78 | 6.43 | 6.62 | +1.53% | 112,128 | 74,139,552 |
| 2024-02-08 | 6.18 | 6.7 | 6.09 | 6.52 | +6.54% | 119,201 | 76,219,840 |
| 2024-02-07 | 6.1 | 6.3 | 5.9 | 6.12 | -0.49% | 119,306 | 73,094,265 |
| 2024-02-06 | 5.74 | 6.21 | 5.51 | 6.15 | +6.77% | 115,193 | 67,788,611 |
| 2024-02-05 | 6.26 | 6.28 | 5.69 | 5.76 | -8.72% | 103,722 | 61,098,010 |
| 2024-02-02 | 6.61 | 6.68 | 6.1 | 6.31 | -4.54% | 78,550 | 50,167,908 |
| 2024-02-01 | 6.73 | 6.8 | 6.55 | 6.61 | -2.36% | 54,679 | 36,441,213 |
| 2024-01-31 | 6.98 | 7.04 | 6.71 | 6.77 | -3.56% | 58,612 | 40,232,034 |
| 2024-01-30 | 7.24 | 7.26 | 7 | 7.02 | -3.04% | 46,410 | 33,069,155 |
| 2024-01-29 | 7.48 | 7.5 | 7.22 | 7.24 | -2.56% | 52,422 | 38,392,146 |
| 2024-01-26 | 7.38 | 7.56 | 7.36 | 7.43 | -0.27% | 61,612 | 46,132,710 |
| 2024-01-25 | 7.23 | 7.46 | 7.15 | 7.45 | +3.04% | 94,256 | 69,115,966 |
| 2024-01-24 | 7.2 | 7.3 | 6.9 | 7.23 | 0% | 99,640 | 70,801,612 |
| 2024-01-23 | 7.09 | 7.25 | 6.94 | 7.23 | +0.84% | 103,070 | 73,056,713 |
| 2024-01-22 | 7.41 | 7.87 | 7.08 | 7.17 | -3.11% | 128,483 | 95,296,306 |
| 2024-01-19 | 7.47 | 7.63 | 7.39 | 7.4 | -0.8% | 41,631 | 31,245,628 |
| 2024-01-18 | 7.47 | 7.58 | 7.22 | 7.46 | -1.97% | 78,221 | 57,611,282 |
| 2024-01-17 | 7.74 | 7.79 | 7.6 | 7.61 | -1.68% | 40,780 | 31,445,827 |
| 2024-01-16 | 7.89 | 7.89 | 7.66 | 7.74 | -1.28% | 54,803 | 42,392,752 |
| 2024-01-15 | 7.93 | 7.93 | 7.82 | 7.84 | -0.63% | 31,744 | 24,976,504 |
| 2024-01-12 | 7.9 | 8.04 | 7.87 | 7.89 | -0.13% | 38,003 | 30,215,766 |
| 2024-01-11 | 7.88 | 7.92 | 7.81 | 7.9 | +0.51% | 33,893 | 26,652,918 |
| 2024-01-10 | 7.92 | 7.96 | 7.83 | 7.86 | -0.38% | 35,066 | 27,677,726 |
| 2024-01-09 | 7.95 | 7.98 | 7.82 | 7.89 | 0% | 35,609 | 28,094,097 |
| 2024-01-08 | 8.02 | 8.02 | 7.89 | 7.89 | -1.38% | 40,566 | 32,240,163 |
| 2024-01-05 | 8.15 | 8.16 | 7.97 | 8 | -1.72% | 56,652 | 45,631,875 |
| 2024-01-04 | 8.18 | 8.22 | 8.09 | 8.14 | -0.12% | 47,707 | 38,845,442 |
| 2024-01-03 | 8.09 | 8.2 | 8.06 | 8.15 | +0.62% | 71,798 | 58,441,921 |
| 2024-01-02 | 8.01 | 8.14 | 7.98 | 8.1 | +1.25% | 54,383 | 43,960,746 |
| 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：