股票概览
8.32
+0.36%
+0.03
8.26
开盘价
8.42
最高价
8.23
最低价
73,557
成交量
数据更新至: 2024-05-20
技术指标
8.20
MA5 (5日均线)
8.33
MA10 (10日均线)
8.37
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 | 8.26 | 8.42 | 8.23 | 8.32 | +0.36% | 73,557 | 61,271,665 |
| 2024-05-17 | 8.19 | 8.29 | 8.11 | 8.29 | +1.72% | 58,787 | 48,357,481 |
| 2024-05-16 | 8.11 | 8.23 | 8.1 | 8.15 | +1.24% | 53,711 | 43,942,014 |
| 2024-05-15 | 8.15 | 8.24 | 8.05 | 8.05 | -1.47% | 52,826 | 43,002,004 |
| 2024-05-14 | 8.12 | 8.21 | 8.09 | 8.17 | +1.49% | 57,953 | 47,217,229 |
| 2024-05-13 | 8.34 | 8.34 | 8.01 | 8.05 | -3.82% | 88,940 | 72,076,073 |
| 2024-05-10 | 8.61 | 8.64 | 8.35 | 8.37 | -2.67% | 83,877 | 70,745,124 |
| 2024-05-09 | 8.53 | 8.65 | 8.49 | 8.6 | +0.7% | 63,558 | 54,681,050 |
| 2024-05-08 | 8.77 | 8.77 | 8.5 | 8.54 | -2.73% | 81,134 | 69,787,500 |
| 2024-05-07 | 8.74 | 8.86 | 8.67 | 8.78 | +0.23% | 83,343 | 73,120,410 |
| 2024-05-06 | 8.82 | 8.92 | 8.72 | 8.76 | +0.23% | 97,715 | 85,996,420 |
| 2024-04-30 | 8.76 | 8.89 | 8.59 | 8.74 | -0.57% | 99,390 | 86,822,693 |
| 2024-04-29 | 8.56 | 8.83 | 8.55 | 8.79 | +2.57% | 124,388 | 108,556,137 |
| 2024-04-26 | 8.3 | 8.63 | 8.27 | 8.57 | +3.75% | 145,860 | 123,758,620 |
| 2024-04-25 | 8.3 | 8.39 | 8.21 | 8.26 | -1.31% | 107,090 | 88,866,532 |
| 2024-04-24 | 8.02 | 8.38 | 8.02 | 8.37 | +1.45% | 158,988 | 130,922,973 |
| 2024-04-23 | 8.08 | 8.31 | 8.08 | 8.25 | +2.1% | 84,556 | 69,554,090 |
| 2024-04-22 | 8.06 | 8.18 | 7.77 | 8.08 | -0.12% | 74,267 | 59,594,972 |
| 2024-04-19 | 8.14 | 8.27 | 8.02 | 8.09 | -1.58% | 76,215 | 61,888,902 |
| 2024-04-18 | 8.26 | 8.47 | 8.12 | 8.22 | -0.96% | 101,037 | 83,779,983 |
| 2024-04-17 | 7.8 | 8.31 | 7.8 | 8.3 | +9.21% | 135,245 | 109,748,456 |
| 2024-04-16 | 8.2 | 8.24 | 7.6 | 7.6 | -7.99% | 130,388 | 101,442,122 |
| 2024-04-15 | 8.45 | 8.56 | 8.1 | 8.26 | -2.48% | 123,768 | 103,322,361 |
| 2024-04-12 | 8.6 | 8.72 | 8.46 | 8.47 | -1.63% | 84,254 | 72,229,029 |
| 2024-04-11 | 8.49 | 8.77 | 8.45 | 8.61 | -0.46% | 82,588 | 71,718,902 |
| 2024-04-10 | 8.88 | 8.88 | 8.5 | 8.65 | -3.24% | 104,762 | 90,538,291 |
| 2024-04-09 | 8.78 | 8.94 | 8.73 | 8.94 | +1.94% | 74,315 | 65,775,797 |
| 2024-04-08 | 9.09 | 9.09 | 8.75 | 8.77 | -3.2% | 93,060 | 82,514,370 |
| 2024-04-03 | 9.31 | 9.31 | 9 | 9.06 | -2.89% | 96,155 | 87,445,011 |
| 2024-04-02 | 9.54 | 9.6 | 9.2 | 9.33 | -2.2% | 113,318 | 105,835,792 |
| 2024-04-01 | 9.32 | 9.61 | 9.32 | 9.54 | +2.25% | 116,248 | 110,492,533 |
| 2024-03-29 | 9.25 | 9.33 | 9.03 | 9.33 | +0.32% | 122,209 | 112,519,885 |
| 2024-03-28 | 8.91 | 9.43 | 8.88 | 9.3 | +4.38% | 177,593 | 164,220,595 |
| 2024-03-27 | 9.52 | 9.56 | 8.83 | 8.91 | -6.9% | 183,635 | 167,430,578 |
| 2024-03-26 | 9.59 | 9.84 | 9.39 | 9.57 | -1.24% | 168,573 | 161,856,707 |
| 2024-03-25 | 10.39 | 10.4 | 9.67 | 9.69 | -6.74% | 246,580 | 247,908,759 |
| 2024-03-22 | 10.12 | 10.42 | 9.93 | 10.39 | +3.08% | 308,317 | 314,844,039 |
| 2024-03-21 | 10.13 | 10.3 | 10 | 10.08 | -0.49% | 169,527 | 171,576,256 |
| 2024-03-20 | 10.17 | 10.18 | 10.02 | 10.13 | +0.2% | 177,403 | 179,238,614 |
| 2024-03-19 | 10.32 | 10.55 | 10.1 | 10.11 | -2.69% | 262,844 | 270,818,681 |
| 2024-03-18 | 10.19 | 10.39 | 10.18 | 10.39 | +1.46% | 226,708 | 233,408,341 |
| 2024-03-15 | 10.17 | 10.25 | 10.02 | 10.24 | -1.16% | 236,469 | 239,991,566 |
| 2024-03-14 | 10.31 | 10.54 | 10.06 | 10.36 | -1.24% | 325,342 | 335,464,492 |
| 2024-03-13 | 10.51 | 10.75 | 10.46 | 10.49 | -3.58% | 405,328 | 428,559,746 |
| 2024-03-12 | 10.25 | 10.98 | 9.97 | 10.88 | +6.25% | 648,613 | 679,692,754 |
| 2024-03-11 | 10.4 | 11.04 | 10.07 | 10.24 | +2.2% | 623,251 | 649,769,893 |
| 2024-03-08 | 9.34 | 10.26 | 9.16 | 10.02 | +8.09% | 485,569 | 476,580,582 |
| 2024-03-07 | 9.51 | 9.66 | 9.2 | 9.27 | -4.04% | 305,409 | 287,523,168 |
| 2024-03-06 | 9.15 | 9.68 | 9.13 | 9.66 | +4.66% | 348,792 | 330,686,712 |
| 2024-03-05 | 9.06 | 9.6 | 9.05 | 9.23 | +0.44% | 375,865 | 352,841,241 |
| 2024-03-04 | 9.18 | 9.23 | 8.85 | 9.19 | +1.55% | 208,293 | 189,482,107 |
| 2024-03-01 | 8.83 | 9.06 | 8.79 | 9.05 | +2.38% | 177,452 | 158,950,875 |
| 2024-02-29 | 8.35 | 8.84 | 8.3 | 8.84 | +5.36% | 183,756 | 159,841,158 |
| 2024-02-28 | 9.2 | 9.33 | 8.38 | 8.39 | -9% | 323,249 | 288,269,799 |
| 2024-02-27 | 9 | 9.23 | 8.9 | 9.22 | +2.56% | 245,597 | 223,606,062 |
| 2024-02-26 | 8.93 | 9.29 | 8.71 | 8.99 | +0.11% | 245,574 | 220,188,794 |
| 2024-02-23 | 8.81 | 9.11 | 8.66 | 8.98 | +2.28% | 267,387 | 236,686,111 |
| 2024-02-22 | 8.5 | 8.82 | 8.4 | 8.78 | +3.05% | 254,465 | 220,942,505 |
| 2024-02-21 | 8.49 | 8.92 | 8.23 | 8.52 | -4.05% | 357,575 | 307,689,595 |
| 2024-02-20 | 8 | 9.44 | 7.88 | 8.88 | +9.49% | 445,140 | 374,850,766 |
| 2024-02-19 | 7.5 | 8.24 | 7.41 | 8.11 | +10.64% | 307,324 | 237,745,262 |
| 2024-02-08 | 6.52 | 7.38 | 6.48 | 7.33 | +13.82% | 206,912 | 143,285,804 |
| 2024-02-07 | 6.6 | 6.82 | 6.3 | 6.44 | -2.28% | 158,831 | 104,511,184 |
| 2024-02-06 | 6.1 | 6.75 | 5.94 | 6.59 | +5.27% | 167,698 | 106,197,379 |
| 2024-02-05 | 7.1 | 7.16 | 6.11 | 6.26 | -12.57% | 182,351 | 117,682,987 |
| 2024-02-02 | 7.63 | 7.8 | 6.86 | 7.16 | -6.28% | 129,913 | 94,592,468 |
| 2024-02-01 | 7.65 | 7.88 | 7.48 | 7.64 | 0% | 87,951 | 67,457,300 |
| 2024-01-31 | 8.25 | 8.29 | 7.64 | 7.64 | -7.62% | 119,407 | 94,539,959 |
| 2024-01-30 | 8.57 | 8.63 | 8.25 | 8.27 | -3.16% | 62,556 | 52,753,119 |
| 2024-01-29 | 8.91 | 9.02 | 8.5 | 8.54 | -4.04% | 86,187 | 74,890,643 |
| 2024-01-26 | 8.92 | 9.11 | 8.85 | 8.9 | -0.11% | 88,446 | 79,378,993 |
| 2024-01-25 | 8.64 | 8.95 | 8.56 | 8.91 | +3.24% | 107,726 | 94,965,046 |
| 2024-01-24 | 8.58 | 8.66 | 8.22 | 8.63 | +1.77% | 100,176 | 84,849,599 |
| 2024-01-23 | 8.38 | 8.54 | 8.31 | 8.48 | +1.07% | 86,289 | 72,895,584 |
| 2024-01-22 | 9.07 | 9.09 | 8.3 | 8.39 | -6.78% | 101,131 | 87,656,972 |
| 2024-01-19 | 9.22 | 9.25 | 9 | 9 | -2.6% | 61,911 | 56,342,810 |
| 2024-01-18 | 9.26 | 9.37 | 8.95 | 9.24 | -0.32% | 95,696 | 87,165,763 |
| 2024-01-17 | 9.5 | 9.54 | 9.26 | 9.27 | -2.73% | 53,860 | 50,694,047 |
| 2024-01-16 | 9.6 | 9.6 | 9.37 | 9.53 | -0.52% | 63,826 | 60,327,647 |
| 2024-01-15 | 9.59 | 9.65 | 9.47 | 9.58 | -0.1% | 38,164 | 36,536,993 |
| 2024-01-12 | 9.78 | 9.81 | 9.59 | 9.59 | -2.14% | 56,454 | 54,623,258 |
| 2024-01-11 | 9.43 | 9.82 | 9.43 | 9.8 | +3.59% | 78,301 | 75,935,547 |
| 2024-01-10 | 9.73 | 9.73 | 9.46 | 9.46 | -2.87% | 69,088 | 65,916,660 |
| 2024-01-09 | 9.74 | 9.86 | 9.6 | 9.74 | +0.62% | 57,740 | 56,224,761 |
| 2024-01-08 | 9.89 | 9.9 | 9.68 | 9.68 | -2.42% | 55,023 | 53,856,210 |
| 2024-01-05 | 10.16 | 10.18 | 9.85 | 9.92 | -1.88% | 66,903 | 66,895,816 |
| 2024-01-04 | 10.12 | 10.17 | 9.96 | 10.11 | +0.1% | 57,107 | 57,682,904 |
| 2024-01-03 | 10.11 | 10.19 | 9.95 | 10.1 | -0.59% | 71,746 | 72,152,669 |
| 2024-01-02 | 10.28 | 10.32 | 10.15 | 10.16 | -1.26% | 70,153 | 71,616,416 |
| 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：