股票概览
8.24
+0.49%
+0.04
8.16
开盘价
8.33
最高价
8.08
最低价
42,917
成交量
数据更新至: 2024-05-20
技术指标
8.18
MA5 (5日均线)
8.26
MA10 (10日均线)
8.15
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 | 8.16 | 8.33 | 8.08 | 8.24 | +0.49% | 42,917 | 35,317,642 |
| 2024-05-17 | 8.17 | 8.28 | 8.07 | 8.2 | -0.49% | 48,224 | 39,295,434 |
| 2024-05-16 | 8.12 | 8.34 | 8.02 | 8.24 | +1.6% | 59,742 | 49,073,177 |
| 2024-05-15 | 8.12 | 8.38 | 8 | 8.11 | 0% | 61,779 | 50,617,375 |
| 2024-05-14 | 8.05 | 8.21 | 7.85 | 8.11 | +2.53% | 64,445 | 51,873,271 |
| 2024-05-13 | 8.12 | 8.18 | 7.86 | 7.91 | -4.12% | 61,322 | 48,886,988 |
| 2024-05-10 | 8.51 | 8.59 | 8.21 | 8.25 | -2.94% | 50,046 | 41,668,896 |
| 2024-05-09 | 8.37 | 8.59 | 8.37 | 8.5 | +1.55% | 44,040 | 37,520,213 |
| 2024-05-08 | 8.56 | 8.66 | 8.35 | 8.37 | -3.13% | 65,376 | 55,399,929 |
| 2024-05-07 | 8.59 | 8.97 | 8.57 | 8.64 | -0.23% | 82,216 | 72,207,744 |
| 2024-05-06 | 8.68 | 8.74 | 8.36 | 8.66 | -0.8% | 112,399 | 96,645,568 |
| 2024-04-30 | 8.51 | 8.75 | 8.48 | 8.73 | +1.63% | 107,642 | 92,930,942 |
| 2024-04-29 | 8.35 | 8.71 | 8.35 | 8.59 | +5.53% | 115,466 | 99,117,393 |
| 2024-04-26 | 7.9 | 8.29 | 7.87 | 8.14 | +2.65% | 85,906 | 69,364,683 |
| 2024-04-25 | 8.03 | 8.11 | 7.89 | 7.93 | -1.73% | 56,017 | 44,731,051 |
| 2024-04-24 | 7.67 | 8.16 | 7.61 | 8.07 | +4.53% | 74,023 | 58,852,794 |
| 2024-04-23 | 7.47 | 7.84 | 7.45 | 7.72 | +3.62% | 72,000 | 55,239,547 |
| 2024-04-22 | 7.5 | 7.59 | 7.19 | 7.45 | -0.4% | 50,529 | 37,374,481 |
| 2024-04-19 | 7.6 | 7.65 | 7.41 | 7.48 | -1.45% | 51,056 | 38,392,491 |
| 2024-04-18 | 7.85 | 7.85 | 7.55 | 7.59 | -2.44% | 67,742 | 51,860,231 |
| 2024-04-17 | 7.28 | 7.78 | 7.26 | 7.78 | +9.42% | 81,989 | 62,671,860 |
| 2024-04-16 | 7.84 | 7.84 | 7 | 7.11 | -9.31% | 112,513 | 81,347,285 |
| 2024-04-15 | 8.35 | 8.44 | 7.71 | 7.84 | -7.11% | 90,628 | 72,421,369 |
| 2024-04-12 | 8.5 | 8.57 | 8.31 | 8.44 | -0.59% | 65,619 | 55,408,786 |
| 2024-04-11 | 8.1 | 8.65 | 8.09 | 8.49 | +3.41% | 93,986 | 79,783,911 |
| 2024-04-10 | 8.6 | 8.63 | 8.14 | 8.21 | -3.98% | 64,138 | 53,319,304 |
| 2024-04-09 | 8.4 | 8.58 | 8.37 | 8.55 | +1.66% | 54,316 | 46,139,386 |
| 2024-04-08 | 8.41 | 8.61 | 8.23 | 8.41 | -0.24% | 81,796 | 68,908,218 |
| 2024-04-03 | 8.74 | 8.76 | 8.29 | 8.43 | -3.88% | 81,976 | 69,291,845 |
| 2024-04-02 | 9.19 | 9.19 | 8.67 | 8.77 | -4.57% | 122,853 | 108,517,255 |
| 2024-04-01 | 8.98 | 9.22 | 8.97 | 9.19 | +2.57% | 85,663 | 78,165,457 |
| 2024-03-29 | 9.15 | 9.15 | 8.75 | 8.96 | -2.5% | 117,769 | 105,185,936 |
| 2024-03-28 | 9.04 | 9.32 | 8.88 | 9.19 | +2.11% | 137,644 | 125,827,161 |
| 2024-03-27 | 9.43 | 9.76 | 8.92 | 9 | -5.76% | 160,781 | 147,746,362 |
| 2024-03-26 | 9.9 | 10.07 | 9.36 | 9.55 | -3.54% | 187,113 | 181,129,762 |
| 2024-03-25 | 10.8 | 10.97 | 9.8 | 9.9 | -9.01% | 326,738 | 337,444,757 |
| 2024-03-22 | 10.3 | 11.3 | 9.98 | 10.88 | +2.16% | 440,508 | 466,387,107 |
| 2024-03-21 | 10.1 | 10.86 | 10.08 | 10.65 | +5.34% | 345,407 | 361,528,014 |
| 2024-03-20 | 9.3 | 10.23 | 9.3 | 10.11 | +8.71% | 319,714 | 318,801,239 |
| 2024-03-19 | 9.17 | 9.68 | 9.17 | 9.3 | +0.54% | 169,956 | 160,224,003 |
| 2024-03-18 | 8.89 | 9.25 | 8.84 | 9.25 | +4.28% | 151,882 | 137,719,651 |
| 2024-03-15 | 8.89 | 9.04 | 8.75 | 8.87 | -1.66% | 116,052 | 102,927,873 |
| 2024-03-14 | 9.13 | 9.22 | 8.82 | 9.02 | -2.59% | 120,269 | 108,639,717 |
| 2024-03-13 | 8.91 | 9.42 | 8.91 | 9.26 | +4.04% | 179,149 | 164,558,278 |
| 2024-03-12 | 8.91 | 9.08 | 8.79 | 8.9 | 0% | 97,584 | 86,995,982 |
| 2024-03-11 | 8.8 | 8.93 | 8.51 | 8.9 | +2.06% | 81,996 | 72,351,002 |
| 2024-03-08 | 8.65 | 8.83 | 8.52 | 8.72 | +0.58% | 75,570 | 65,890,046 |
| 2024-03-07 | 8.99 | 9.1 | 8.61 | 8.67 | -3.67% | 133,934 | 117,990,406 |
| 2024-03-06 | 9.38 | 9.46 | 8.91 | 9 | -4.15% | 183,475 | 167,015,542 |
| 2024-03-05 | 9.17 | 9.98 | 9.12 | 9.39 | +1.4% | 231,187 | 220,775,852 |
| 2024-03-04 | 9.43 | 9.58 | 8.8 | 9.26 | +1.42% | 201,955 | 186,678,742 |
| 2024-03-01 | 8.71 | 9.2 | 8.6 | 9.13 | +5.43% | 170,504 | 151,880,072 |
| 2024-02-29 | 8.21 | 8.76 | 8.21 | 8.66 | +3.59% | 136,896 | 116,847,076 |
| 2024-02-28 | 9.28 | 9.89 | 8.31 | 8.36 | -10.59% | 248,401 | 227,863,657 |
| 2024-02-27 | 8.9 | 9.39 | 8.85 | 9.35 | +1.96% | 136,141 | 125,300,440 |
| 2024-02-26 | 8.75 | 9.28 | 8.61 | 9.17 | +2.12% | 169,870 | 152,445,095 |
| 2024-02-23 | 8.39 | 8.98 | 8.33 | 8.98 | +7.03% | 192,362 | 167,411,306 |
| 2024-02-22 | 8.05 | 8.4 | 8.01 | 8.39 | +3.97% | 133,711 | 110,630,192 |
| 2024-02-21 | 7.95 | 8.3 | 7.73 | 8.07 | -0.74% | 162,693 | 131,547,159 |
| 2024-02-20 | 8.3 | 8.58 | 7.66 | 8.13 | +0.25% | 248,403 | 200,895,988 |
| 2024-02-19 | 7 | 8.11 | 6.89 | 8.11 | +19.97% | 174,940 | 131,870,098 |
| 2024-02-08 | 6.27 | 6.84 | 5.8 | 6.76 | +7.81% | 201,856 | 127,228,002 |
| 2024-02-07 | 6.95 | 7.01 | 6.1 | 6.27 | -8.47% | 189,203 | 121,849,509 |
| 2024-02-06 | 6.56 | 6.86 | 5.77 | 6.85 | +3.63% | 192,746 | 121,195,610 |
| 2024-02-05 | 7.79 | 7.79 | 6.48 | 6.61 | -15.15% | 167,957 | 114,504,357 |
| 2024-02-02 | 8.35 | 8.63 | 7.54 | 7.79 | -5.92% | 114,637 | 92,356,436 |
| 2024-02-01 | 8.48 | 8.48 | 8.04 | 8.28 | -2.93% | 87,958 | 72,594,894 |
| 2024-01-31 | 8.84 | 9.18 | 8.44 | 8.53 | -7.18% | 108,916 | 95,472,222 |
| 2024-01-30 | 9.37 | 9.37 | 9.07 | 9.19 | -1.39% | 63,222 | 58,205,494 |
| 2024-01-29 | 9.76 | 9.88 | 9.3 | 9.32 | -4.61% | 81,955 | 77,500,964 |
| 2024-01-26 | 9.83 | 10.03 | 9.61 | 9.77 | -0.61% | 82,358 | 80,775,709 |
| 2024-01-25 | 9.37 | 9.88 | 9.12 | 9.83 | +4.57% | 96,708 | 93,114,608 |
| 2024-01-24 | 9.36 | 9.52 | 8.97 | 9.4 | +1.18% | 90,491 | 83,581,307 |
| 2024-01-23 | 9.25 | 9.48 | 9.11 | 9.29 | -0.11% | 88,358 | 81,809,414 |
| 2024-01-22 | 10.07 | 10.25 | 9.22 | 9.3 | -9% | 116,136 | 112,184,131 |
| 2024-01-19 | 10.2 | 10.51 | 10.16 | 10.22 | +1.09% | 80,369 | 82,943,725 |
| 2024-01-18 | 10.21 | 10.3 | 9.76 | 10.11 | -1.27% | 91,683 | 91,413,701 |
| 2024-01-17 | 10.45 | 10.64 | 10.2 | 10.24 | -2.85% | 45,908 | 47,576,935 |
| 2024-01-16 | 10.69 | 10.71 | 10.3 | 10.54 | -1.22% | 56,507 | 59,022,456 |
| 2024-01-15 | 10.55 | 10.83 | 10.44 | 10.67 | +0.38% | 36,137 | 38,631,960 |
| 2024-01-12 | 11.06 | 11.07 | 10.61 | 10.63 | -2.3% | 55,359 | 59,534,836 |
| 2024-01-11 | 10.48 | 10.91 | 10.38 | 10.88 | +4.41% | 77,702 | 83,531,778 |
| 2024-01-10 | 10.78 | 10.87 | 10.39 | 10.42 | -3.79% | 75,870 | 79,923,540 |
| 2024-01-09 | 10.8 | 11.09 | 10.63 | 10.83 | +0.74% | 74,688 | 81,027,289 |
| 2024-01-08 | 11.08 | 11.13 | 10.7 | 10.75 | -3.59% | 84,995 | 92,242,531 |
| 2024-01-05 | 11.03 | 11.6 | 10.89 | 11.15 | +0.63% | 128,904 | 144,133,169 |
| 2024-01-04 | 10.95 | 11.15 | 10.76 | 11.08 | +0.18% | 54,797 | 59,987,233 |
| 2024-01-03 | 10.83 | 11.35 | 10.7 | 11.06 | +1.47% | 107,868 | 119,644,526 |
| 2024-01-02 | 11.03 | 11.26 | 10.79 | 10.9 | -1.18% | 64,114 | 70,345,254 |
| 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：