股票概览
8.51
+2.04%
+0.17
8.35
开盘价
8.7
最高价
8.29
最低价
232,934
成交量
数据更新至: 2024-05-20
技术指标
8.27
MA5 (5日均线)
8.33
MA10 (10日均线)
8.23
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 | 8.35 | 8.7 | 8.29 | 8.51 | +2.04% | 232,934 | 197,856,096 |
| 2024-05-17 | 8.14 | 8.35 | 8.14 | 8.34 | +2.46% | 92,791 | 76,618,039 |
| 2024-05-16 | 8.17 | 8.25 | 8.12 | 8.14 | -0.12% | 68,561 | 56,122,403 |
| 2024-05-15 | 8.22 | 8.27 | 8.13 | 8.15 | -0.61% | 71,169 | 58,363,176 |
| 2024-05-14 | 8.16 | 8.3 | 8.16 | 8.2 | 0% | 67,941 | 55,998,785 |
| 2024-05-13 | 8.32 | 8.32 | 8.15 | 8.2 | -2.26% | 127,635 | 104,901,973 |
| 2024-05-10 | 8.52 | 8.62 | 8.34 | 8.39 | -1.41% | 117,209 | 98,932,378 |
| 2024-05-09 | 8.32 | 8.53 | 8.32 | 8.51 | +1.92% | 146,355 | 123,455,253 |
| 2024-05-08 | 8.48 | 8.55 | 8.32 | 8.35 | -1.3% | 123,090 | 103,577,804 |
| 2024-05-07 | 8.32 | 8.49 | 8.26 | 8.46 | +1.68% | 149,006 | 125,424,322 |
| 2024-05-06 | 8.39 | 8.47 | 8.28 | 8.32 | +0.48% | 145,392 | 121,552,945 |
| 2024-04-30 | 8.34 | 8.43 | 8.23 | 8.28 | -1.08% | 136,891 | 113,827,136 |
| 2024-04-29 | 8.29 | 8.37 | 8.17 | 8.37 | +1.45% | 181,884 | 151,102,131 |
| 2024-04-26 | 8.1 | 8.32 | 8.09 | 8.25 | +1.23% | 141,453 | 116,702,515 |
| 2024-04-25 | 8.2 | 8.27 | 8.06 | 8.15 | -2.28% | 160,596 | 131,053,218 |
| 2024-04-24 | 8.09 | 8.37 | 8.06 | 8.34 | +2.46% | 244,481 | 201,429,356 |
| 2024-04-23 | 7.81 | 8.2 | 7.79 | 8.14 | +3.69% | 232,763 | 187,404,647 |
| 2024-04-22 | 7.78 | 8.03 | 7.61 | 7.85 | +0.38% | 155,877 | 122,700,088 |
| 2024-04-19 | 7.69 | 7.87 | 7.67 | 7.82 | +0.51% | 97,208 | 75,758,079 |
| 2024-04-18 | 7.81 | 7.94 | 7.65 | 7.78 | -0.51% | 109,473 | 85,494,553 |
| 2024-04-17 | 7.33 | 7.82 | 7.33 | 7.82 | +7.57% | 130,580 | 99,699,867 |
| 2024-04-16 | 7.5 | 7.75 | 7.25 | 7.27 | -6.79% | 188,406 | 140,112,564 |
| 2024-04-15 | 8 | 8.23 | 7.62 | 7.8 | +1.69% | 260,626 | 206,223,768 |
| 2024-04-12 | 7.78 | 7.87 | 7.66 | 7.67 | -1.41% | 50,400 | 39,048,067 |
| 2024-04-11 | 7.7 | 7.89 | 7.6 | 7.78 | +0.26% | 63,416 | 49,359,631 |
| 2024-04-10 | 7.98 | 7.99 | 7.63 | 7.76 | -2.51% | 89,738 | 69,607,856 |
| 2024-04-09 | 7.95 | 8.02 | 7.88 | 7.96 | +0.13% | 52,632 | 41,884,994 |
| 2024-04-08 | 8.11 | 8.12 | 7.93 | 7.95 | -2.09% | 84,143 | 67,466,117 |
| 2024-04-03 | 8.25 | 8.26 | 8.02 | 8.12 | -1.69% | 88,110 | 71,456,369 |
| 2024-04-02 | 8.32 | 8.35 | 8.16 | 8.26 | -0.84% | 101,217 | 83,571,261 |
| 2024-04-01 | 8.23 | 8.35 | 8.19 | 8.33 | +0.73% | 126,377 | 104,625,433 |
| 2024-03-29 | 8.15 | 8.28 | 8.12 | 8.27 | +1.97% | 99,865 | 81,973,475 |
| 2024-03-28 | 7.73 | 8.17 | 7.7 | 8.11 | +4.78% | 116,060 | 93,233,310 |
| 2024-03-27 | 8.1 | 8.12 | 7.72 | 7.74 | -4.21% | 86,792 | 68,518,878 |
| 2024-03-26 | 8.05 | 8.17 | 7.95 | 8.08 | +0.12% | 86,518 | 69,770,925 |
| 2024-03-25 | 8.32 | 8.37 | 8.06 | 8.07 | -3.24% | 88,060 | 72,566,151 |
| 2024-03-22 | 8.5 | 8.53 | 8.25 | 8.34 | -2.23% | 102,248 | 85,459,777 |
| 2024-03-21 | 8.44 | 8.56 | 8.36 | 8.53 | +1.07% | 110,931 | 94,149,551 |
| 2024-03-20 | 8.4 | 8.45 | 8.38 | 8.44 | +0.48% | 68,970 | 58,060,919 |
| 2024-03-19 | 8.46 | 8.52 | 8.39 | 8.4 | -0.94% | 99,997 | 84,399,164 |
| 2024-03-18 | 8.32 | 8.48 | 8.32 | 8.48 | +2.17% | 121,928 | 102,453,842 |
| 2024-03-15 | 8.12 | 8.32 | 8.12 | 8.3 | +1.72% | 95,648 | 78,611,734 |
| 2024-03-14 | 8.23 | 8.27 | 8.06 | 8.16 | -1.21% | 92,568 | 75,579,193 |
| 2024-03-13 | 8.2 | 8.33 | 8.11 | 8.26 | +0.73% | 135,136 | 111,324,624 |
| 2024-03-12 | 8.05 | 8.21 | 8.04 | 8.2 | +1.86% | 110,997 | 90,259,304 |
| 2024-03-11 | 7.88 | 8.06 | 7.84 | 8.05 | +1.26% | 90,277 | 72,086,306 |
| 2024-03-08 | 7.92 | 7.97 | 7.81 | 7.95 | +0.63% | 77,690 | 61,354,908 |
| 2024-03-07 | 8.02 | 8.13 | 7.88 | 7.9 | -0.88% | 111,680 | 89,562,574 |
| 2024-03-06 | 7.96 | 8.09 | 7.86 | 7.97 | 0% | 87,493 | 69,647,003 |
| 2024-03-05 | 7.95 | 8.06 | 7.9 | 7.97 | -0.5% | 88,399 | 70,673,898 |
| 2024-03-04 | 8.08 | 8.13 | 7.92 | 8.01 | -1.48% | 95,039 | 76,027,936 |
| 2024-03-01 | 8.09 | 8.25 | 8.02 | 8.13 | +0.49% | 107,132 | 86,809,271 |
| 2024-02-29 | 7.68 | 8.1 | 7.66 | 8.09 | +4.93% | 118,487 | 94,114,279 |
| 2024-02-28 | 8.25 | 8.35 | 7.69 | 7.71 | -5.98% | 193,485 | 156,213,547 |
| 2024-02-27 | 7.96 | 8.21 | 7.93 | 8.2 | +3.14% | 126,009 | 101,976,745 |
| 2024-02-26 | 7.86 | 8.08 | 7.84 | 7.95 | +1.15% | 113,246 | 89,991,936 |
| 2024-02-23 | 7.72 | 7.89 | 7.62 | 7.86 | +2.08% | 114,757 | 88,867,191 |
| 2024-02-22 | 7.57 | 7.72 | 7.55 | 7.7 | +1.72% | 87,381 | 66,858,246 |
| 2024-02-21 | 7.51 | 7.77 | 7.39 | 7.57 | +0.66% | 124,187 | 94,744,702 |
| 2024-02-20 | 7.48 | 7.54 | 7.36 | 7.52 | 0% | 91,217 | 68,276,819 |
| 2024-02-19 | 7.55 | 7.62 | 7.38 | 7.52 | +0.13% | 156,952 | 117,689,327 |
| 2024-02-08 | 7.22 | 7.67 | 7.22 | 7.51 | +4.31% | 196,869 | 148,801,291 |
| 2024-02-07 | 6.91 | 7.31 | 6.84 | 7.2 | +4.5% | 165,337 | 118,541,083 |
| 2024-02-06 | 6.3 | 7 | 6.22 | 6.89 | +8.16% | 176,826 | 116,687,840 |
| 2024-02-05 | 6.97 | 7.04 | 6.36 | 6.37 | -9.9% | 231,179 | 150,511,595 |
| 2024-02-02 | 7.4 | 7.54 | 6.79 | 7.07 | -4.2% | 137,213 | 98,190,963 |
| 2024-02-01 | 7.51 | 7.63 | 7.31 | 7.38 | -3.15% | 107,188 | 79,771,109 |
| 2024-01-31 | 8.01 | 8.07 | 7.58 | 7.62 | -5.58% | 144,406 | 112,248,028 |
| 2024-01-30 | 8.21 | 8.35 | 8.04 | 8.07 | -2.06% | 80,893 | 66,443,507 |
| 2024-01-29 | 8.42 | 8.52 | 8.23 | 8.24 | -2.14% | 86,693 | 72,475,808 |
| 2024-01-26 | 8.42 | 8.56 | 8.39 | 8.42 | -0.47% | 99,557 | 84,295,142 |
| 2024-01-25 | 8.04 | 8.47 | 8.02 | 8.46 | +5.35% | 136,751 | 113,728,869 |
| 2024-01-24 | 7.85 | 8.05 | 7.71 | 8.03 | +2.29% | 98,715 | 77,883,441 |
| 2024-01-23 | 7.74 | 7.89 | 7.6 | 7.85 | +1.55% | 86,878 | 67,451,347 |
| 2024-01-22 | 8.23 | 8.26 | 7.68 | 7.73 | -6.19% | 116,813 | 93,266,037 |
| 2024-01-19 | 8.32 | 8.33 | 8.22 | 8.24 | -1.08% | 56,955 | 47,114,499 |
| 2024-01-18 | 8.4 | 8.41 | 8.05 | 8.33 | -1.42% | 115,384 | 94,775,887 |
| 2024-01-17 | 8.64 | 8.66 | 8.44 | 8.45 | -2.65% | 61,018 | 52,151,640 |
| 2024-01-16 | 8.72 | 8.76 | 8.54 | 8.68 | -0.57% | 59,958 | 51,743,032 |
| 2024-01-15 | 8.81 | 8.83 | 8.68 | 8.73 | -1.02% | 60,502 | 52,847,302 |
| 2024-01-12 | 8.86 | 8.93 | 8.76 | 8.82 | -0.45% | 54,713 | 48,331,937 |
| 2024-01-11 | 8.68 | 8.88 | 8.63 | 8.86 | +2.43% | 65,457 | 57,478,506 |
| 2024-01-10 | 8.76 | 8.8 | 8.56 | 8.65 | -1.26% | 60,838 | 52,769,037 |
| 2024-01-09 | 8.79 | 8.89 | 8.69 | 8.76 | -0.34% | 71,412 | 62,806,473 |
| 2024-01-08 | 9 | 9.01 | 8.78 | 8.79 | -2.66% | 93,535 | 83,065,163 |
| 2024-01-05 | 9.26 | 9.3 | 8.99 | 9.03 | -2.69% | 104,883 | 95,683,450 |
| 2024-01-04 | 9.33 | 9.38 | 9.23 | 9.28 | -0.43% | 73,938 | 68,728,408 |
| 2024-01-03 | 9.45 | 9.46 | 9.25 | 9.32 | -2% | 123,359 | 115,279,965 |
| 2024-01-02 | 9.35 | 9.69 | 9.31 | 9.51 | +2.04% | 169,573 | 161,468,497 |
| 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：