股票概览
8.48
-0.93%
-0.08
8.51
开盘价
8.58
最高价
8.44
最低价
67,865
成交量
数据更新至: 2024-05-20
技术指标
8.56
MA5 (5日均线)
8.62
MA10 (10日均线)
8.40
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 | 8.51 | 8.58 | 8.44 | 8.48 | -0.93% | 67,865 | 57,648,111 |
| 2024-05-17 | 8.49 | 8.56 | 8.43 | 8.56 | +0.82% | 62,493 | 53,116,420 |
| 2024-05-16 | 8.52 | 8.58 | 8.4 | 8.49 | +0.12% | 98,708 | 83,816,579 |
| 2024-05-15 | 8.69 | 8.72 | 8.47 | 8.48 | -3.42% | 136,195 | 116,857,785 |
| 2024-05-14 | 8.74 | 8.95 | 8.74 | 8.78 | +0.8% | 99,023 | 87,357,734 |
| 2024-05-13 | 8.95 | 8.95 | 8.65 | 8.71 | -3.33% | 145,854 | 127,925,849 |
| 2024-05-10 | 8.7 | 9.39 | 8.65 | 9.01 | +3.8% | 253,395 | 229,385,649 |
| 2024-05-09 | 8.43 | 8.72 | 8.43 | 8.68 | +2.72% | 102,576 | 88,278,794 |
| 2024-05-08 | 8.49 | 8.54 | 8.4 | 8.45 | -0.94% | 73,235 | 61,967,671 |
| 2024-05-07 | 8.48 | 8.69 | 8.44 | 8.53 | +0.12% | 127,041 | 108,568,085 |
| 2024-05-06 | 8.41 | 8.52 | 8.31 | 8.52 | +2.65% | 110,743 | 93,490,087 |
| 2024-04-30 | 8.19 | 8.37 | 8.19 | 8.3 | +1.1% | 100,616 | 83,226,276 |
| 2024-04-29 | 8.16 | 8.25 | 8.14 | 8.21 | +0.37% | 88,238 | 72,255,463 |
| 2024-04-26 | 8.27 | 8.33 | 8.13 | 8.18 | -1.33% | 124,235 | 101,980,229 |
| 2024-04-25 | 8.05 | 8.29 | 7.96 | 8.29 | +2.35% | 121,963 | 98,995,640 |
| 2024-04-24 | 8.04 | 8.1 | 7.98 | 8.1 | +0.87% | 73,697 | 59,167,960 |
| 2024-04-23 | 8.07 | 8.11 | 7.95 | 8.03 | -0.25% | 74,460 | 59,732,709 |
| 2024-04-22 | 8 | 8.18 | 7.95 | 8.05 | +0.12% | 114,045 | 91,600,726 |
| 2024-04-19 | 8.05 | 8.11 | 7.92 | 8.04 | -1.11% | 92,463 | 73,911,076 |
| 2024-04-18 | 8 | 8.15 | 7.89 | 8.13 | +0.99% | 130,925 | 105,376,901 |
| 2024-04-17 | 7.51 | 8.11 | 7.48 | 8.05 | +9.67% | 144,740 | 114,017,681 |
| 2024-04-16 | 7.72 | 7.76 | 7.25 | 7.34 | -6.02% | 121,231 | 90,310,001 |
| 2024-04-15 | 7.75 | 8.08 | 7.64 | 7.81 | +1.69% | 103,832 | 81,252,200 |
| 2024-04-12 | 7.77 | 7.85 | 7.64 | 7.68 | -1.03% | 44,318 | 34,406,045 |
| 2024-04-11 | 7.6 | 7.85 | 7.54 | 7.76 | +1.44% | 45,887 | 35,512,543 |
| 2024-04-10 | 7.84 | 7.87 | 7.53 | 7.65 | -1.8% | 62,804 | 48,185,329 |
| 2024-04-09 | 7.72 | 7.85 | 7.68 | 7.79 | +0.52% | 41,217 | 31,992,592 |
| 2024-04-08 | 8.02 | 8.04 | 7.72 | 7.75 | -3.37% | 58,492 | 45,904,486 |
| 2024-04-03 | 7.88 | 8.06 | 7.79 | 8.02 | +1.65% | 73,469 | 58,372,328 |
| 2024-04-02 | 7.92 | 8.06 | 7.84 | 7.89 | -0.38% | 58,757 | 46,562,663 |
| 2024-04-01 | 7.81 | 7.95 | 7.81 | 7.92 | +1.67% | 66,781 | 52,742,628 |
| 2024-03-29 | 7.67 | 7.8 | 7.63 | 7.79 | +1.7% | 47,164 | 36,367,700 |
| 2024-03-28 | 7.54 | 7.75 | 7.5 | 7.66 | +2% | 58,024 | 44,369,515 |
| 2024-03-27 | 7.63 | 7.93 | 7.5 | 7.51 | -1.96% | 81,799 | 63,130,059 |
| 2024-03-26 | 7.52 | 7.69 | 7.45 | 7.66 | +1.46% | 74,386 | 56,186,782 |
| 2024-03-25 | 7.81 | 7.85 | 7.5 | 7.55 | -3.58% | 80,070 | 61,612,075 |
| 2024-03-22 | 7.84 | 7.89 | 7.65 | 7.83 | -0.25% | 52,940 | 41,162,241 |
| 2024-03-21 | 7.8 | 7.87 | 7.73 | 7.85 | +0.77% | 33,830 | 26,449,685 |
| 2024-03-20 | 7.8 | 7.8 | 7.7 | 7.79 | -0.13% | 32,883 | 25,489,161 |
| 2024-03-19 | 7.81 | 7.88 | 7.76 | 7.8 | -0.13% | 41,489 | 32,453,991 |
| 2024-03-18 | 7.62 | 7.84 | 7.62 | 7.81 | +2.9% | 57,213 | 44,428,808 |
| 2024-03-15 | 7.44 | 7.59 | 7.41 | 7.59 | +2.43% | 46,862 | 35,266,219 |
| 2024-03-14 | 7.47 | 7.51 | 7.3 | 7.41 | -0.67% | 40,924 | 30,380,494 |
| 2024-03-13 | 7.46 | 7.5 | 7.4 | 7.46 | -0.13% | 38,690 | 28,848,172 |
| 2024-03-12 | 7.48 | 7.54 | 7.4 | 7.47 | +0.13% | 51,649 | 38,432,365 |
| 2024-03-11 | 7.42 | 7.47 | 7.36 | 7.46 | +0.4% | 45,578 | 33,817,091 |
| 2024-03-08 | 7.36 | 7.48 | 7.28 | 7.43 | +0.81% | 60,070 | 44,195,260 |
| 2024-03-07 | 7.18 | 7.59 | 7.17 | 7.37 | +3.37% | 154,614 | 114,965,147 |
| 2024-03-06 | 6.9 | 7.2 | 6.9 | 7.13 | +2.59% | 59,349 | 42,038,900 |
| 2024-03-05 | 7.04 | 7.05 | 6.92 | 6.95 | -1.7% | 42,425 | 29,597,820 |
| 2024-03-04 | 7.09 | 7.15 | 6.97 | 7.07 | -0.28% | 48,834 | 34,468,743 |
| 2024-03-01 | 6.96 | 7.13 | 6.94 | 7.09 | +1.87% | 59,174 | 41,698,720 |
| 2024-02-29 | 6.58 | 6.96 | 6.58 | 6.96 | +4.5% | 73,468 | 50,338,956 |
| 2024-02-28 | 7.1 | 7.22 | 6.64 | 6.66 | -6.85% | 108,339 | 75,729,251 |
| 2024-02-27 | 7.05 | 7.15 | 7 | 7.15 | +0.85% | 66,515 | 47,083,091 |
| 2024-02-26 | 7.03 | 7.19 | 7.02 | 7.09 | +1.43% | 114,177 | 81,011,578 |
| 2024-02-23 | 6.85 | 7.18 | 6.77 | 6.99 | +5.91% | 114,752 | 79,506,026 |
| 2024-02-22 | 6.49 | 6.61 | 6.46 | 6.6 | +1.69% | 38,870 | 25,443,125 |
| 2024-02-21 | 6.34 | 6.68 | 6.33 | 6.49 | +0.78% | 49,233 | 32,320,317 |
| 2024-02-20 | 6.35 | 6.46 | 6.24 | 6.44 | +0.63% | 36,441 | 23,355,350 |
| 2024-02-19 | 6.3 | 6.63 | 6.3 | 6.4 | +2.4% | 75,296 | 48,543,364 |
| 2024-02-08 | 5.7 | 6.32 | 5.62 | 6.25 | +9.65% | 98,224 | 58,401,145 |
| 2024-02-07 | 5.71 | 5.9 | 5.57 | 5.7 | -0.7% | 92,140 | 52,777,985 |
| 2024-02-06 | 5.44 | 5.93 | 5.11 | 5.74 | +5.13% | 100,439 | 55,152,851 |
| 2024-02-05 | 5.85 | 5.88 | 5.32 | 5.46 | -8.08% | 116,573 | 64,266,362 |
| 2024-02-02 | 6.24 | 6.33 | 5.77 | 5.94 | -4.65% | 76,253 | 45,928,835 |
| 2024-02-01 | 6.23 | 6.31 | 6.04 | 6.23 | -0.16% | 79,868 | 49,536,619 |
| 2024-01-31 | 6.59 | 6.64 | 6.2 | 6.24 | -5.02% | 99,566 | 63,815,739 |
| 2024-01-30 | 6.73 | 6.79 | 6.57 | 6.57 | -2.52% | 60,445 | 40,227,886 |
| 2024-01-29 | 7.03 | 7.05 | 6.7 | 6.74 | -3.3% | 66,594 | 45,327,572 |
| 2024-01-26 | 7.03 | 7.12 | 6.96 | 6.97 | -0.71% | 39,896 | 28,053,376 |
| 2024-01-25 | 6.83 | 7.03 | 6.74 | 7.02 | +2.78% | 55,850 | 38,642,939 |
| 2024-01-24 | 6.77 | 6.86 | 6.53 | 6.83 | +1.49% | 77,665 | 51,956,755 |
| 2024-01-23 | 6.66 | 6.79 | 6.54 | 6.73 | +0.9% | 97,236 | 64,556,902 |
| 2024-01-22 | 7.02 | 7.07 | 6.63 | 6.67 | -5.39% | 75,777 | 52,142,303 |
| 2024-01-19 | 7.2 | 7.23 | 7.02 | 7.05 | -2.22% | 52,360 | 37,169,871 |
| 2024-01-18 | 7.37 | 7.39 | 7.01 | 7.21 | -2.04% | 70,227 | 50,240,406 |
| 2024-01-17 | 7.58 | 7.59 | 7.36 | 7.36 | -2.65% | 40,072 | 29,959,680 |
| 2024-01-16 | 7.6 | 7.66 | 7.44 | 7.56 | -0.66% | 52,041 | 39,161,980 |
| 2024-01-15 | 7.57 | 7.64 | 7.46 | 7.61 | +0.79% | 50,496 | 38,253,499 |
| 2024-01-12 | 7.7 | 7.76 | 7.55 | 7.55 | -1.95% | 52,730 | 40,367,037 |
| 2024-01-11 | 7.54 | 7.73 | 7.52 | 7.7 | +2.26% | 45,567 | 34,782,010 |
| 2024-01-10 | 7.64 | 7.73 | 7.51 | 7.53 | -1.31% | 45,000 | 34,217,769 |
| 2024-01-09 | 7.55 | 7.77 | 7.53 | 7.63 | +1.19% | 53,824 | 41,347,795 |
| 2024-01-08 | 7.67 | 7.68 | 7.53 | 7.54 | -1.69% | 54,350 | 41,242,443 |
| 2024-01-05 | 7.79 | 7.83 | 7.62 | 7.67 | -1.16% | 45,038 | 34,778,606 |
| 2024-01-04 | 7.83 | 7.83 | 7.74 | 7.76 | -0.64% | 35,182 | 27,376,216 |
| 2024-01-03 | 7.88 | 7.88 | 7.75 | 7.81 | -0.51% | 51,314 | 40,053,828 |
| 2024-01-02 | 7.78 | 7.9 | 7.76 | 7.85 | +1.03% | 59,383 | 46,613,266 |
| 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：