股票概览
8.22
-0.12%
-0.01
8.24
开盘价
8.36
最高价
8.16
最低价
39,487
成交量
数据更新至: 2024-05-20
技术指标
8.22
MA5 (5日均线)
8.37
MA10 (10日均线)
8.14
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 | 8.24 | 8.36 | 8.16 | 8.22 | -0.12% | 39,487 | 32,566,148 |
| 2024-05-17 | 8.15 | 8.27 | 8.08 | 8.23 | +1.11% | 39,594 | 32,334,141 |
| 2024-05-16 | 8.2 | 8.3 | 8.11 | 8.14 | -0.97% | 33,988 | 27,863,983 |
| 2024-05-15 | 8.32 | 8.35 | 8.17 | 8.22 | -1.08% | 28,623 | 23,593,986 |
| 2024-05-14 | 8.3 | 8.45 | 8.3 | 8.31 | -0.36% | 36,568 | 30,654,428 |
| 2024-05-13 | 8.55 | 8.58 | 8.28 | 8.34 | -1.88% | 52,664 | 44,022,942 |
| 2024-05-10 | 8.6 | 8.68 | 8.46 | 8.5 | -1.51% | 50,457 | 43,136,625 |
| 2024-05-09 | 8.54 | 8.7 | 8.53 | 8.63 | +0.94% | 38,843 | 33,538,747 |
| 2024-05-08 | 8.63 | 8.72 | 8.5 | 8.55 | -0.58% | 44,527 | 38,212,136 |
| 2024-05-07 | 8.53 | 8.62 | 8.47 | 8.6 | +0.82% | 42,480 | 36,373,154 |
| 2024-05-06 | 8.48 | 8.61 | 8.4 | 8.53 | +3.14% | 50,053 | 42,594,175 |
| 2024-04-30 | 8.33 | 8.33 | 8.12 | 8.27 | -0.36% | 47,539 | 39,109,459 |
| 2024-04-29 | 7.96 | 8.34 | 7.83 | 8.3 | +4.53% | 54,493 | 44,816,373 |
| 2024-04-26 | 7.85 | 7.96 | 7.77 | 7.94 | -0.13% | 63,054 | 49,772,602 |
| 2024-04-25 | 7.8 | 8.08 | 7.8 | 7.95 | +0.89% | 42,841 | 34,129,764 |
| 2024-04-24 | 7.75 | 7.88 | 7.64 | 7.88 | +1.68% | 57,861 | 45,137,273 |
| 2024-04-23 | 7.52 | 7.77 | 7.51 | 7.75 | +2.24% | 59,854 | 45,825,267 |
| 2024-04-22 | 7.3 | 7.67 | 7.28 | 7.58 | +2.85% | 65,484 | 49,321,686 |
| 2024-04-19 | 7.44 | 7.5 | 7.28 | 7.37 | -1.07% | 47,306 | 34,827,907 |
| 2024-04-18 | 7.59 | 7.65 | 7.38 | 7.45 | -1.32% | 44,623 | 33,584,401 |
| 2024-04-17 | 7.36 | 7.68 | 7.25 | 7.55 | +3.85% | 58,570 | 44,119,496 |
| 2024-04-16 | 7.6 | 7.67 | 7.22 | 7.27 | -4.72% | 66,844 | 49,229,385 |
| 2024-04-15 | 8.15 | 8.15 | 7.51 | 7.63 | -4.98% | 61,046 | 47,480,909 |
| 2024-04-12 | 8.14 | 8.22 | 7.99 | 8.03 | -1.23% | 34,539 | 27,900,701 |
| 2024-04-11 | 8.15 | 8.29 | 8.12 | 8.13 | -0.61% | 33,548 | 27,442,600 |
| 2024-04-10 | 8.42 | 8.42 | 8.13 | 8.18 | -3.2% | 34,208 | 28,203,237 |
| 2024-04-09 | 8.3 | 8.46 | 8.18 | 8.45 | +2.8% | 41,620 | 34,692,014 |
| 2024-04-08 | 8.49 | 8.49 | 8.22 | 8.22 | -2.95% | 44,970 | 37,325,064 |
| 2024-04-03 | 8.7 | 8.71 | 8.45 | 8.47 | -1.28% | 40,416 | 34,426,505 |
| 2024-04-02 | 8.69 | 8.69 | 8.55 | 8.58 | -0.58% | 32,290 | 27,785,381 |
| 2024-04-01 | 8.49 | 8.66 | 8.46 | 8.63 | +2.13% | 46,553 | 39,960,201 |
| 2024-03-29 | 8.34 | 8.48 | 8.2 | 8.45 | +1.32% | 37,454 | 31,139,872 |
| 2024-03-28 | 8.13 | 8.4 | 8.08 | 8.34 | +2.21% | 46,834 | 38,787,725 |
| 2024-03-27 | 8.3 | 8.41 | 8.16 | 8.16 | -2.04% | 45,670 | 37,818,176 |
| 2024-03-26 | 8.37 | 8.45 | 8.2 | 8.33 | -0.36% | 40,608 | 33,743,503 |
| 2024-03-25 | 8.68 | 8.8 | 8.35 | 8.36 | -4.35% | 44,768 | 38,305,961 |
| 2024-03-22 | 8.85 | 9.12 | 8.65 | 8.74 | -2.02% | 72,659 | 63,917,126 |
| 2024-03-21 | 8.88 | 8.97 | 8.8 | 8.92 | +0.34% | 48,443 | 42,994,529 |
| 2024-03-20 | 8.72 | 8.92 | 8.66 | 8.89 | +2.07% | 54,575 | 48,117,148 |
| 2024-03-19 | 8.85 | 8.85 | 8.7 | 8.71 | -1.47% | 41,955 | 36,687,231 |
| 2024-03-18 | 8.72 | 8.85 | 8.58 | 8.84 | +2.67% | 60,217 | 52,418,785 |
| 2024-03-15 | 8.53 | 8.72 | 8.46 | 8.61 | +0.23% | 32,903 | 28,320,552 |
| 2024-03-14 | 8.69 | 8.81 | 8.49 | 8.59 | -0.58% | 48,057 | 41,471,742 |
| 2024-03-13 | 8.59 | 8.69 | 8.52 | 8.64 | +0.12% | 44,036 | 37,877,403 |
| 2024-03-12 | 8.41 | 8.68 | 8.38 | 8.63 | +2.62% | 64,251 | 55,108,596 |
| 2024-03-11 | 8.17 | 8.44 | 8.14 | 8.41 | +2.31% | 55,400 | 45,843,605 |
| 2024-03-08 | 8.05 | 8.27 | 8.03 | 8.22 | +1.61% | 43,833 | 35,857,496 |
| 2024-03-07 | 8.26 | 8.37 | 8.08 | 8.09 | -1.46% | 50,052 | 41,185,278 |
| 2024-03-06 | 8.28 | 8.35 | 8.06 | 8.21 | -0.85% | 52,693 | 43,190,440 |
| 2024-03-05 | 8.53 | 8.53 | 8.25 | 8.28 | -3.16% | 71,854 | 59,821,166 |
| 2024-03-04 | 8.44 | 8.59 | 8.3 | 8.55 | +1.06% | 76,204 | 64,535,513 |
| 2024-03-01 | 8.54 | 8.62 | 8.39 | 8.46 | -1.17% | 73,188 | 61,976,087 |
| 2024-02-29 | 8.43 | 8.61 | 8.37 | 8.56 | +1.54% | 66,687 | 56,580,611 |
| 2024-02-28 | 8.84 | 9.05 | 8.43 | 8.43 | -4.64% | 84,312 | 73,949,714 |
| 2024-02-27 | 8.55 | 8.84 | 8.5 | 8.84 | +3.88% | 67,573 | 58,662,034 |
| 2024-02-26 | 8.57 | 8.75 | 8.47 | 8.51 | -0.82% | 70,972 | 60,938,974 |
| 2024-02-23 | 8.53 | 8.59 | 8.4 | 8.58 | +0.7% | 45,168 | 38,356,128 |
| 2024-02-22 | 8.48 | 8.63 | 8.4 | 8.52 | 0% | 50,478 | 42,948,240 |
| 2024-02-21 | 8.29 | 8.83 | 8.23 | 8.52 | +1.79% | 66,855 | 57,259,147 |
| 2024-02-20 | 8.2 | 8.43 | 8.07 | 8.37 | +1.58% | 70,453 | 58,249,370 |
| 2024-02-19 | 8.67 | 8.74 | 8.08 | 8.24 | -4.96% | 127,583 | 105,663,830 |
| 2024-02-08 | 7.8 | 8.92 | 7.78 | 8.67 | +11.15% | 134,677 | 116,633,674 |
| 2024-02-07 | 7.48 | 7.97 | 7.4 | 7.8 | +4.84% | 95,145 | 73,515,002 |
| 2024-02-06 | 6.6 | 7.56 | 6.54 | 7.44 | +10.22% | 109,716 | 76,846,055 |
| 2024-02-05 | 7.33 | 7.39 | 6.51 | 6.75 | -9.27% | 104,457 | 71,676,003 |
| 2024-02-02 | 7.86 | 8.03 | 7.19 | 7.44 | -5.22% | 74,352 | 56,566,022 |
| 2024-02-01 | 7.86 | 7.99 | 7.68 | 7.85 | -0.88% | 69,068 | 54,200,728 |
| 2024-01-31 | 8.38 | 8.38 | 7.9 | 7.92 | -5.04% | 54,780 | 44,175,898 |
| 2024-01-30 | 8.58 | 8.69 | 8.3 | 8.34 | -4.03% | 52,299 | 44,397,658 |
| 2024-01-29 | 9 | 9.07 | 8.64 | 8.69 | -2.03% | 51,982 | 45,630,158 |
| 2024-01-26 | 9.01 | 9.18 | 8.83 | 8.87 | -1.66% | 39,876 | 35,873,714 |
| 2024-01-25 | 8.6 | 9.03 | 8.51 | 9.02 | +4.52% | 45,005 | 39,671,299 |
| 2024-01-24 | 8.63 | 8.79 | 8.3 | 8.63 | +0.35% | 53,320 | 45,370,375 |
| 2024-01-23 | 8.78 | 8.78 | 8.4 | 8.6 | -1.6% | 55,740 | 47,788,228 |
| 2024-01-22 | 9.32 | 9.33 | 8.66 | 8.74 | -5.72% | 67,248 | 60,460,076 |
| 2024-01-19 | 9.36 | 9.42 | 9.22 | 9.27 | -0.75% | 36,383 | 33,918,450 |
| 2024-01-18 | 9.48 | 9.62 | 9.1 | 9.34 | -1.79% | 61,924 | 57,391,460 |
| 2024-01-17 | 9.73 | 9.76 | 9.51 | 9.51 | -2.46% | 30,770 | 29,683,165 |
| 2024-01-16 | 9.84 | 9.85 | 9.6 | 9.75 | -1.02% | 39,115 | 37,951,747 |
| 2024-01-15 | 9.79 | 9.93 | 9.66 | 9.85 | +0.51% | 39,287 | 38,521,580 |
| 2024-01-12 | 9.9 | 9.97 | 9.77 | 9.8 | -1.01% | 34,611 | 34,144,550 |
| 2024-01-11 | 9.73 | 9.96 | 9.73 | 9.9 | +1.85% | 34,197 | 33,638,910 |
| 2024-01-10 | 9.8 | 9.9 | 9.6 | 9.72 | -0.61% | 40,771 | 39,711,389 |
| 2024-01-09 | 9.86 | 9.95 | 9.73 | 9.78 | -0.2% | 40,149 | 39,435,037 |
| 2024-01-08 | 10.02 | 10.09 | 9.75 | 9.8 | -2.1% | 58,581 | 58,157,275 |
| 2024-01-05 | 10.22 | 10.3 | 9.96 | 10.01 | -2.25% | 39,547 | 40,049,536 |
| 2024-01-04 | 10.23 | 10.28 | 10.09 | 10.24 | +0.2% | 43,810 | 44,765,190 |
| 2024-01-03 | 10.05 | 10.35 | 10 | 10.22 | +1.49% | 77,664 | 79,503,498 |
| 2024-01-02 | 10.64 | 10.74 | 9.99 | 10.07 | -5.27% | 124,862 | 127,508,450 |
| 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：