股票概览
8.23
-0.72%
-0.06
8.23
开盘价
8.34
最高价
8.18
最低价
95,266
成交量
数据更新至: 2024-05-20
技术指标
8.14
MA5 (5日均线)
8.28
MA10 (10日均线)
8.38
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 | 8.23 | 8.34 | 8.18 | 8.23 | -0.72% | 95,266 | 78,508,105 |
| 2024-05-17 | 8.08 | 8.36 | 8.01 | 8.29 | +2.98% | 136,644 | 112,410,240 |
| 2024-05-16 | 8.06 | 8.16 | 8.02 | 8.05 | +0.5% | 62,990 | 50,964,443 |
| 2024-05-15 | 8.15 | 8.15 | 8 | 8.01 | -1.23% | 65,996 | 53,168,309 |
| 2024-05-14 | 8.05 | 8.2 | 8.02 | 8.11 | +0.75% | 67,090 | 54,334,910 |
| 2024-05-13 | 8.3 | 8.3 | 8.02 | 8.05 | -3.01% | 104,044 | 84,608,745 |
| 2024-05-10 | 8.51 | 8.6 | 8.28 | 8.3 | -3.04% | 98,748 | 82,752,626 |
| 2024-05-09 | 8.41 | 8.58 | 8.4 | 8.56 | +1.54% | 83,432 | 71,038,404 |
| 2024-05-08 | 8.75 | 8.75 | 8.4 | 8.43 | -3.44% | 124,220 | 105,695,615 |
| 2024-05-07 | 8.56 | 8.79 | 8.48 | 8.73 | +2.22% | 167,310 | 145,245,059 |
| 2024-05-06 | 8.54 | 8.61 | 8.45 | 8.54 | +1.18% | 115,898 | 98,719,210 |
| 2024-04-30 | 8.64 | 8.68 | 8.36 | 8.44 | -2.43% | 128,433 | 109,244,008 |
| 2024-04-29 | 8.4 | 8.66 | 8.4 | 8.65 | +3.1% | 144,074 | 123,526,404 |
| 2024-04-26 | 8.15 | 8.44 | 8.03 | 8.39 | +3.2% | 173,380 | 143,804,410 |
| 2024-04-25 | 8.25 | 8.32 | 8.12 | 8.13 | -2.98% | 148,092 | 121,241,236 |
| 2024-04-24 | 8.24 | 8.43 | 8.18 | 8.38 | +3.08% | 179,984 | 150,047,912 |
| 2024-04-23 | 8.5 | 8.5 | 8 | 8.13 | -8.45% | 290,366 | 237,634,879 |
| 2024-04-22 | 8.65 | 8.99 | 8.46 | 8.88 | +3.38% | 157,821 | 139,168,596 |
| 2024-04-19 | 8.51 | 8.69 | 8.46 | 8.59 | -0.46% | 88,014 | 75,525,041 |
| 2024-04-18 | 8.78 | 8.86 | 8.6 | 8.63 | -1.6% | 130,296 | 113,619,396 |
| 2024-04-17 | 8.29 | 8.77 | 8.29 | 8.77 | +7.48% | 151,699 | 131,387,255 |
| 2024-04-16 | 8.88 | 8.99 | 8.15 | 8.16 | -9.23% | 193,064 | 162,536,094 |
| 2024-04-15 | 9.26 | 9.43 | 8.7 | 8.99 | -4.26% | 164,975 | 149,699,146 |
| 2024-04-12 | 9.7 | 9.8 | 9.35 | 9.39 | -3.2% | 129,506 | 123,525,776 |
| 2024-04-11 | 9.54 | 9.92 | 9.49 | 9.7 | -0.31% | 126,957 | 123,614,178 |
| 2024-04-10 | 9.79 | 10.02 | 9.67 | 9.73 | +0.31% | 191,286 | 188,632,209 |
| 2024-04-09 | 9.56 | 9.7 | 9.51 | 9.7 | +1.36% | 83,092 | 79,888,171 |
| 2024-04-08 | 9.65 | 9.76 | 9.57 | 9.57 | -1.54% | 83,512 | 80,570,823 |
| 2024-04-03 | 9.95 | 9.97 | 9.66 | 9.72 | -2.7% | 129,481 | 126,443,105 |
| 2024-04-02 | 10.12 | 10.13 | 9.88 | 9.99 | -0.89% | 135,097 | 135,000,677 |
| 2024-04-01 | 9.94 | 10.11 | 9.94 | 10.08 | +0.5% | 176,193 | 176,706,075 |
| 2024-03-29 | 9.73 | 10.04 | 9.66 | 10.03 | +3.51% | 222,092 | 219,477,432 |
| 2024-03-28 | 9.45 | 9.84 | 9.38 | 9.69 | +2.54% | 178,089 | 171,801,659 |
| 2024-03-27 | 9.74 | 10.02 | 9.43 | 9.45 | -1.77% | 171,561 | 166,470,937 |
| 2024-03-26 | 9.68 | 9.8 | 9.49 | 9.62 | -0.93% | 150,245 | 144,669,077 |
| 2024-03-25 | 10.04 | 10.22 | 9.68 | 9.71 | -3.96% | 212,413 | 212,221,177 |
| 2024-03-22 | 10.21 | 10.33 | 10.01 | 10.11 | -2.03% | 218,491 | 221,228,323 |
| 2024-03-21 | 10.47 | 10.55 | 10.25 | 10.32 | -2.64% | 290,988 | 301,759,336 |
| 2024-03-20 | 10.53 | 10.72 | 10.47 | 10.6 | -0.84% | 262,850 | 278,189,018 |
| 2024-03-19 | 10.42 | 10.98 | 10.27 | 10.69 | +2.39% | 460,844 | 492,181,564 |
| 2024-03-18 | 10.37 | 10.5 | 10.3 | 10.44 | +1.16% | 242,101 | 251,608,724 |
| 2024-03-15 | 10.1 | 10.34 | 9.96 | 10.32 | +1.47% | 210,233 | 214,227,338 |
| 2024-03-14 | 10.4 | 10.48 | 9.97 | 10.17 | -2.68% | 250,758 | 255,924,783 |
| 2024-03-13 | 10.5 | 10.56 | 10.32 | 10.45 | -0.48% | 228,617 | 238,549,457 |
| 2024-03-12 | 10.35 | 10.62 | 10.3 | 10.5 | +0.1% | 285,943 | 299,285,864 |
| 2024-03-11 | 10.25 | 10.53 | 10.08 | 10.49 | +1.55% | 283,669 | 293,736,581 |
| 2024-03-08 | 10.19 | 10.37 | 10.09 | 10.33 | +0.88% | 220,515 | 225,759,249 |
| 2024-03-07 | 10.51 | 10.64 | 10.15 | 10.24 | -3.76% | 355,399 | 368,888,573 |
| 2024-03-06 | 9.93 | 10.74 | 9.91 | 10.64 | +6.83% | 508,583 | 531,505,661 |
| 2024-03-05 | 10.23 | 10.24 | 9.9 | 9.96 | -3.02% | 271,069 | 272,710,988 |
| 2024-03-04 | 10.39 | 10.45 | 10.1 | 10.27 | -0.96% | 270,746 | 277,906,321 |
| 2024-03-01 | 10.31 | 10.53 | 10.07 | 10.37 | +1.27% | 327,615 | 338,225,939 |
| 2024-02-29 | 9.62 | 10.31 | 9.62 | 10.24 | +4.17% | 354,533 | 358,656,662 |
| 2024-02-28 | 10.63 | 11.12 | 9.68 | 9.83 | -8.81% | 600,413 | 630,676,923 |
| 2024-02-27 | 10.93 | 11.03 | 10.32 | 10.78 | +1.6% | 556,500 | 593,073,584 |
| 2024-02-26 | 10.16 | 10.92 | 10.16 | 10.61 | +6.53% | 566,183 | 592,146,158 |
| 2024-02-23 | 9.82 | 9.97 | 9.59 | 9.96 | +1.53% | 451,236 | 441,825,246 |
| 2024-02-22 | 9.39 | 9.99 | 9.34 | 9.81 | +5.6% | 475,098 | 460,054,287 |
| 2024-02-21 | 9.13 | 9.66 | 9.06 | 9.29 | +0.32% | 567,772 | 536,146,592 |
| 2024-02-20 | 9.3 | 9.42 | 9.08 | 9.26 | -2.32% | 478,756 | 441,720,977 |
| 2024-02-19 | 8.67 | 9.49 | 8.65 | 9.48 | +8.47% | 668,969 | 617,523,918 |
| 2024-02-08 | 8.93 | 9.23 | 7.16 | 8.74 | -2.35% | 500,549 | 423,399,723 |
| 2024-02-07 | 9.4 | 9.84 | 8.95 | 8.95 | -7.73% | 556,538 | 520,316,583 |
| 2024-02-06 | 8.5 | 9.98 | 8.38 | 9.7 | +2.97% | 689,782 | 630,606,801 |
| 2024-02-05 | 8.76 | 10.1 | 8.11 | 9.42 | +9.53% | 707,556 | 637,485,185 |
| 2024-02-02 | 8.2 | 8.78 | 8.18 | 8.6 | +3.61% | 402,741 | 343,387,322 |
| 2024-02-01 | 7.98 | 8.56 | 7.72 | 8.3 | +1.47% | 281,640 | 230,917,308 |
| 2024-01-31 | 8.6 | 9.07 | 8.17 | 8.18 | -5.98% | 339,313 | 293,480,068 |
| 2024-01-30 | 8.14 | 9.25 | 8.13 | 8.7 | +3.33% | 372,472 | 325,456,188 |
| 2024-01-29 | 8.76 | 8.99 | 8.36 | 8.42 | +5.78% | 356,836 | 306,575,294 |
| 2024-01-26 | 7.99 | 8.12 | 7.92 | 7.96 | -0.75% | 70,963 | 56,829,951 |
| 2024-01-25 | 7.8 | 8.06 | 7.72 | 8.02 | +2.95% | 85,199 | 67,557,278 |
| 2024-01-24 | 7.8 | 7.98 | 7.48 | 7.79 | -0.13% | 100,789 | 77,442,371 |
| 2024-01-23 | 7.6 | 7.84 | 7.55 | 7.8 | +2.5% | 102,720 | 79,482,647 |
| 2024-01-22 | 8.12 | 8.2 | 7.51 | 7.61 | -6.4% | 102,111 | 80,381,425 |
| 2024-01-19 | 8.27 | 8.29 | 8.12 | 8.13 | -1.09% | 51,062 | 41,852,032 |
| 2024-01-18 | 8.14 | 8.24 | 7.9 | 8.22 | +0.61% | 81,974 | 66,046,750 |
| 2024-01-17 | 8.33 | 8.43 | 8.17 | 8.17 | -2.04% | 71,874 | 59,772,657 |
| 2024-01-16 | 8.47 | 8.54 | 8.19 | 8.34 | -1.53% | 105,673 | 87,864,167 |
| 2024-01-15 | 8.66 | 8.67 | 8.41 | 8.47 | -1.85% | 77,912 | 66,228,892 |
| 2024-01-12 | 8.95 | 9.01 | 8.63 | 8.63 | -3.79% | 55,023 | 48,383,644 |
| 2024-01-11 | 8.81 | 9.02 | 8.78 | 8.97 | +2.16% | 54,403 | 48,469,660 |
| 2024-01-10 | 8.93 | 8.99 | 8.7 | 8.78 | -2.44% | 56,900 | 50,239,583 |
| 2024-01-09 | 8.95 | 9.18 | 8.93 | 9 | +0.56% | 62,047 | 56,154,111 |
| 2024-01-08 | 9.2 | 9.2 | 8.95 | 8.95 | -2.72% | 53,869 | 48,779,455 |
| 2024-01-05 | 9.38 | 9.43 | 9.17 | 9.2 | -1.81% | 41,152 | 38,208,588 |
| 2024-01-04 | 9.45 | 9.45 | 9.31 | 9.37 | -0.95% | 39,248 | 36,748,591 |
| 2024-01-03 | 9.49 | 9.5 | 9.28 | 9.46 | -0.21% | 60,373 | 56,638,571 |
| 2024-01-02 | 9.66 | 9.7 | 9.45 | 9.48 | -2.07% | 78,689 | 75,099,286 |
| 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：