股票概览
8.52
+0.35%
+0.03
8.5
开盘价
8.59
最高价
8.43
最低价
273,781
成交量
数据更新至: 2024-05-20
技术指标
8.61
MA5 (5日均线)
8.50
MA10 (10日均线)
8.04
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 | 8.5 | 8.59 | 8.43 | 8.52 | +0.35% | 273,781 | 232,850,480 |
| 2024-05-17 | 8.49 | 8.53 | 8.3 | 8.49 | +0.24% | 329,970 | 278,005,376 |
| 2024-05-16 | 8.75 | 8.77 | 8.43 | 8.47 | -3.97% | 513,690 | 439,689,216 |
| 2024-05-15 | 8.68 | 9 | 8.63 | 8.82 | +0.8% | 572,927 | 504,541,575 |
| 2024-05-14 | 8.75 | 9.14 | 8.71 | 8.75 | +2.1% | 784,553 | 694,431,193 |
| 2024-05-13 | 8.88 | 8.9 | 8.53 | 8.57 | -4.25% | 908,580 | 789,990,328 |
| 2024-05-10 | 8.36 | 8.95 | 8.3 | 8.95 | +9.95% | 936,397 | 823,182,513 |
| 2024-05-09 | 8.14 | 8.23 | 8.06 | 8.14 | -0.37% | 285,659 | 232,763,243 |
| 2024-05-08 | 8.36 | 8.37 | 8.13 | 8.17 | +0.74% | 445,345 | 365,566,648 |
| 2024-05-07 | 8.09 | 8.13 | 7.99 | 8.11 | +0.62% | 259,630 | 209,274,812 |
| 2024-05-06 | 7.83 | 8.08 | 7.81 | 8.06 | +4.13% | 335,603 | 267,124,402 |
| 2024-04-30 | 7.67 | 7.75 | 7.63 | 7.74 | +0.39% | 235,594 | 181,484,988 |
| 2024-04-29 | 7.53 | 7.74 | 7.51 | 7.71 | +2.12% | 274,525 | 209,892,021 |
| 2024-04-26 | 7.44 | 7.57 | 7.42 | 7.55 | +1.07% | 232,069 | 174,321,713 |
| 2024-04-25 | 7.41 | 7.54 | 7.39 | 7.47 | +0.4% | 196,267 | 146,900,839 |
| 2024-04-24 | 7.38 | 7.45 | 7.24 | 7.44 | +0.81% | 211,714 | 155,945,583 |
| 2024-04-23 | 7.49 | 7.53 | 7.32 | 7.38 | -1.6% | 184,278 | 136,190,079 |
| 2024-04-22 | 7.56 | 7.64 | 7.41 | 7.5 | -1.45% | 205,386 | 154,128,986 |
| 2024-04-19 | 7.4 | 7.8 | 7.36 | 7.61 | +2.84% | 339,529 | 258,936,730 |
| 2024-04-18 | 7.46 | 7.53 | 7.33 | 7.4 | -1.99% | 326,898 | 242,930,155 |
| 2024-04-17 | 7.55 | 7.55 | 7.31 | 7.55 | +10.06% | 448,922 | 334,091,050 |
| 2024-04-16 | 7.09 | 7.17 | 6.83 | 6.86 | -3.24% | 213,607 | 148,406,376 |
| 2024-04-15 | 7.27 | 7.3 | 6.97 | 7.09 | -2.21% | 171,910 | 122,297,697 |
| 2024-04-12 | 7.36 | 7.39 | 7.23 | 7.25 | -1.49% | 106,519 | 77,628,751 |
| 2024-04-11 | 7.33 | 7.46 | 7.29 | 7.36 | +0.27% | 112,123 | 83,039,547 |
| 2024-04-10 | 7.49 | 7.5 | 7.29 | 7.34 | -2.13% | 85,920 | 63,411,533 |
| 2024-04-09 | 7.35 | 7.5 | 7.35 | 7.5 | +1.76% | 107,580 | 80,135,014 |
| 2024-04-08 | 7.48 | 7.56 | 7.35 | 7.37 | -2.25% | 103,880 | 77,419,443 |
| 2024-04-03 | 7.48 | 7.62 | 7.45 | 7.54 | +0.53% | 112,314 | 84,611,572 |
| 2024-04-02 | 7.38 | 7.5 | 7.35 | 7.5 | +1.63% | 128,754 | 96,109,239 |
| 2024-04-01 | 7.16 | 7.38 | 7.15 | 7.38 | +2.93% | 139,880 | 102,129,088 |
| 2024-03-29 | 7.02 | 7.17 | 6.99 | 7.17 | +1.99% | 87,020 | 61,548,135 |
| 2024-03-28 | 6.83 | 7.11 | 6.8 | 7.03 | +0.29% | 129,661 | 90,554,035 |
| 2024-03-27 | 7.08 | 7.23 | 7.01 | 7.01 | -1.27% | 149,771 | 106,649,504 |
| 2024-03-26 | 7.25 | 7.28 | 7.01 | 7.1 | -1.39% | 150,243 | 106,756,922 |
| 2024-03-25 | 7.3 | 7.34 | 7.2 | 7.2 | -1.5% | 117,376 | 85,258,445 |
| 2024-03-22 | 7.38 | 7.4 | 7.26 | 7.31 | -0.95% | 114,756 | 84,020,939 |
| 2024-03-21 | 7.44 | 7.49 | 7.33 | 7.38 | -0.54% | 105,627 | 78,074,243 |
| 2024-03-20 | 7.37 | 7.44 | 7.35 | 7.42 | +0.54% | 118,971 | 88,083,283 |
| 2024-03-19 | 7.38 | 7.45 | 7.37 | 7.38 | -0.14% | 138,222 | 102,405,891 |
| 2024-03-18 | 7.32 | 7.41 | 7.28 | 7.39 | +0.96% | 174,239 | 128,065,266 |
| 2024-03-15 | 7.2 | 7.33 | 7.19 | 7.32 | +1.1% | 125,631 | 91,330,674 |
| 2024-03-14 | 7.29 | 7.35 | 7.19 | 7.24 | -0.28% | 153,408 | 111,518,433 |
| 2024-03-13 | 7.43 | 7.47 | 7.22 | 7.26 | -1.63% | 225,220 | 164,346,257 |
| 2024-03-12 | 7.27 | 7.38 | 7.22 | 7.38 | +1.51% | 151,982 | 110,930,333 |
| 2024-03-11 | 7.23 | 7.29 | 7.15 | 7.27 | +0.55% | 126,449 | 91,116,221 |
| 2024-03-08 | 7.27 | 7.31 | 7.13 | 7.23 | -0.14% | 100,540 | 72,519,773 |
| 2024-03-07 | 7.28 | 7.37 | 7.24 | 7.24 | -0.82% | 97,798 | 71,371,978 |
| 2024-03-06 | 7.23 | 7.36 | 7.23 | 7.3 | +0.55% | 78,754 | 57,415,308 |
| 2024-03-05 | 7.34 | 7.37 | 7.21 | 7.26 | -1.76% | 117,047 | 85,051,142 |
| 2024-03-04 | 7.49 | 7.52 | 7.33 | 7.39 | -1.6% | 120,234 | 88,756,429 |
| 2024-03-01 | 7.55 | 7.69 | 7.45 | 7.51 | +0.13% | 169,739 | 127,879,703 |
| 2024-02-29 | 7.2 | 7.52 | 7.15 | 7.5 | +3.88% | 175,517 | 129,140,748 |
| 2024-02-28 | 7.44 | 7.66 | 7.22 | 7.22 | -2.7% | 174,111 | 130,123,204 |
| 2024-02-27 | 7.28 | 7.43 | 7.26 | 7.42 | +1.23% | 104,454 | 76,809,756 |
| 2024-02-26 | 7.4 | 7.44 | 7.27 | 7.33 | -0.54% | 111,849 | 82,184,111 |
| 2024-02-23 | 7.35 | 7.38 | 7.25 | 7.37 | +1.24% | 105,143 | 76,922,278 |
| 2024-02-22 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 90,945 | 66,134,068 |
| 2024-02-21 | 7.07 | 7.36 | 7.03 | 7.18 | +0.84% | 131,683 | 95,315,178 |
| 2024-02-20 | 7.18 | 7.18 | 7.01 | 7.12 | -0.28% | 103,388 | 73,322,723 |
| 2024-02-19 | 7.34 | 7.34 | 6.98 | 7.14 | -0.97% | 210,018 | 149,469,364 |
| 2024-02-08 | 6.77 | 7.28 | 6.77 | 7.21 | +6.5% | 194,850 | 137,526,851 |
| 2024-02-07 | 6.51 | 6.88 | 6.5 | 6.77 | +3.2% | 192,360 | 129,629,887 |
| 2024-02-06 | 6.07 | 6.7 | 5.96 | 6.56 | +6.84% | 214,215 | 134,982,371 |
| 2024-02-05 | 6.71 | 6.71 | 6.05 | 6.14 | -8.63% | 214,443 | 135,046,262 |
| 2024-02-02 | 7.1 | 7.18 | 6.52 | 6.72 | -5.35% | 177,240 | 121,457,280 |
| 2024-02-01 | 7.25 | 7.31 | 7.02 | 7.1 | -2.87% | 153,110 | 109,671,817 |
| 2024-01-31 | 7.67 | 7.67 | 7.26 | 7.31 | -3.94% | 139,466 | 103,618,470 |
| 2024-01-30 | 7.74 | 7.9 | 7.6 | 7.61 | -4.4% | 111,882 | 86,801,704 |
| 2024-01-29 | 7.98 | 8.13 | 7.93 | 7.96 | +0.51% | 115,149 | 92,303,083 |
| 2024-01-26 | 7.8 | 8.01 | 7.77 | 7.92 | +1.15% | 93,611 | 74,273,603 |
| 2024-01-25 | 7.55 | 7.84 | 7.48 | 7.83 | +4.4% | 85,964 | 65,987,958 |
| 2024-01-24 | 7.27 | 7.5 | 7.21 | 7.5 | +3.45% | 106,158 | 78,185,273 |
| 2024-01-23 | 7.22 | 7.31 | 7 | 7.25 | +0.28% | 117,966 | 84,583,436 |
| 2024-01-22 | 7.68 | 7.73 | 7.18 | 7.23 | -6.47% | 97,745 | 72,673,956 |
| 2024-01-19 | 7.79 | 7.81 | 7.67 | 7.73 | -0.39% | 80,984 | 62,755,598 |
| 2024-01-18 | 7.98 | 8.04 | 7.54 | 7.76 | -3.24% | 133,137 | 102,778,575 |
| 2024-01-17 | 8.19 | 8.2 | 8.01 | 8.02 | -1.84% | 49,608 | 40,322,732 |
| 2024-01-16 | 8.22 | 8.29 | 8.11 | 8.17 | -0.85% | 53,998 | 44,248,354 |
| 2024-01-15 | 8.25 | 8.29 | 8.17 | 8.24 | +0.24% | 56,772 | 46,750,688 |
| 2024-01-12 | 8.28 | 8.34 | 8.2 | 8.22 | -0.72% | 63,222 | 52,311,647 |
| 2024-01-11 | 8.3 | 8.33 | 8.21 | 8.28 | -0.24% | 65,500 | 54,244,434 |
| 2024-01-10 | 8.34 | 8.45 | 8.25 | 8.3 | -0.36% | 69,110 | 57,660,174 |
| 2024-01-09 | 8.33 | 8.38 | 8.22 | 8.33 | -0.36% | 73,553 | 61,013,395 |
| 2024-01-08 | 8.49 | 8.49 | 8.33 | 8.36 | -1.42% | 66,750 | 56,099,535 |
| 2024-01-05 | 8.58 | 8.62 | 8.44 | 8.48 | -0.82% | 67,393 | 57,535,719 |
| 2024-01-04 | 8.51 | 8.6 | 8.51 | 8.55 | -0.12% | 92,358 | 79,051,088 |
| 2024-01-03 | 8.38 | 8.62 | 8.34 | 8.56 | +2.15% | 125,630 | 107,210,797 |
| 2024-01-02 | 8.21 | 8.43 | 8.21 | 8.38 | +2.07% | 119,832 | 100,222,756 |
| 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：