股票概览
8.19
-0.12%
-0.01
8.16
开盘价
8.22
最高价
8.14
最低价
55,030
成交量
数据更新至: 2024-05-20
技术指标
8.29
MA5 (5日均线)
8.32
MA10 (10日均线)
8.12
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 | 8.22 | 8.14 | 8.19 | -0.12% | 55,030 | 44,972,391 |
| 2024-05-17 | 8.22 | 8.31 | 8.09 | 8.2 | 0% | 72,837 | 59,599,071 |
| 2024-05-16 | 8.24 | 8.34 | 8.19 | 8.2 | -0.97% | 77,492 | 64,053,237 |
| 2024-05-15 | 8.53 | 8.57 | 8.25 | 8.28 | -3.38% | 105,826 | 88,525,717 |
| 2024-05-14 | 8.21 | 8.71 | 8.16 | 8.57 | +4.9% | 180,979 | 154,508,246 |
| 2024-05-13 | 8.21 | 8.34 | 8.16 | 8.17 | -1.21% | 60,984 | 50,299,416 |
| 2024-05-10 | 8.4 | 8.47 | 8.25 | 8.27 | -1.78% | 81,469 | 67,856,709 |
| 2024-05-09 | 8.37 | 8.58 | 8.32 | 8.42 | -0.82% | 108,550 | 91,835,233 |
| 2024-05-08 | 8.37 | 8.56 | 8.31 | 8.49 | +1.31% | 111,453 | 94,359,148 |
| 2024-05-07 | 8.4 | 8.44 | 8.27 | 8.38 | -0.24% | 70,781 | 59,161,729 |
| 2024-05-06 | 8.25 | 8.41 | 8.22 | 8.4 | +2.07% | 79,813 | 66,618,769 |
| 2024-04-30 | 8.2 | 8.28 | 8.1 | 8.23 | +0.98% | 73,400 | 60,230,813 |
| 2024-04-29 | 8 | 8.16 | 8 | 8.15 | +2.26% | 73,322 | 59,536,217 |
| 2024-04-26 | 7.88 | 8.02 | 7.78 | 7.97 | +0.89% | 64,977 | 51,526,650 |
| 2024-04-25 | 7.85 | 8 | 7.81 | 7.9 | +0.51% | 58,194 | 45,978,401 |
| 2024-04-24 | 7.87 | 7.89 | 7.75 | 7.86 | +0.13% | 54,744 | 42,797,455 |
| 2024-04-23 | 7.68 | 7.85 | 7.61 | 7.85 | +1.95% | 56,798 | 44,089,942 |
| 2024-04-22 | 7.55 | 7.76 | 7.46 | 7.7 | +1.05% | 54,509 | 41,726,072 |
| 2024-04-19 | 7.47 | 7.75 | 7.44 | 7.62 | +0.79% | 53,797 | 40,852,875 |
| 2024-04-18 | 7.61 | 7.69 | 7.49 | 7.56 | -0.4% | 59,082 | 44,874,829 |
| 2024-04-17 | 7.25 | 7.6 | 7.25 | 7.59 | +6.45% | 67,822 | 51,035,106 |
| 2024-04-16 | 7.58 | 7.7 | 7.09 | 7.13 | -7.52% | 81,973 | 60,013,152 |
| 2024-04-15 | 8.03 | 8.07 | 7.46 | 7.71 | -3.87% | 80,708 | 62,543,455 |
| 2024-04-12 | 8.24 | 8.26 | 8 | 8.02 | -2.2% | 49,972 | 40,517,380 |
| 2024-04-11 | 8.19 | 8.31 | 8.17 | 8.2 | -0.85% | 50,254 | 41,440,245 |
| 2024-04-10 | 8.29 | 8.52 | 8.23 | 8.27 | -0.96% | 74,825 | 62,635,544 |
| 2024-04-09 | 8.1 | 8.4 | 8.1 | 8.35 | +2.83% | 56,119 | 46,396,600 |
| 2024-04-08 | 8.37 | 8.4 | 8.1 | 8.12 | -4.13% | 73,248 | 60,114,931 |
| 2024-04-03 | 8.55 | 8.59 | 8.34 | 8.47 | -0.7% | 59,778 | 50,525,959 |
| 2024-04-02 | 8.64 | 8.66 | 8.45 | 8.53 | -0.93% | 69,835 | 59,479,409 |
| 2024-04-01 | 8.44 | 8.61 | 8.42 | 8.61 | +2.14% | 84,213 | 71,722,374 |
| 2024-03-29 | 8.35 | 8.43 | 8.23 | 8.43 | +0.6% | 66,351 | 55,299,094 |
| 2024-03-28 | 8.2 | 8.5 | 8.05 | 8.38 | +1.45% | 93,179 | 77,172,286 |
| 2024-03-27 | 8.3 | 8.59 | 8.21 | 8.26 | -0.6% | 104,246 | 87,979,464 |
| 2024-03-26 | 8.28 | 8.41 | 8.1 | 8.31 | 0% | 67,459 | 55,678,438 |
| 2024-03-25 | 8.48 | 8.63 | 8.31 | 8.31 | -3.15% | 77,305 | 65,411,046 |
| 2024-03-22 | 8.8 | 8.81 | 8.53 | 8.58 | -3.27% | 123,283 | 106,393,445 |
| 2024-03-21 | 8.9 | 9.04 | 8.78 | 8.87 | -1.33% | 116,056 | 103,108,429 |
| 2024-03-20 | 8.93 | 9.12 | 8.82 | 8.99 | -0.22% | 155,900 | 139,342,706 |
| 2024-03-19 | 8.74 | 9.04 | 8.69 | 9.01 | +2.85% | 224,372 | 199,076,479 |
| 2024-03-18 | 8.55 | 8.79 | 8.48 | 8.76 | +2.34% | 157,059 | 136,263,405 |
| 2024-03-15 | 8.42 | 8.63 | 8.42 | 8.56 | +0.35% | 111,048 | 94,510,672 |
| 2024-03-14 | 8.62 | 8.79 | 8.38 | 8.53 | +0.12% | 141,389 | 121,334,633 |
| 2024-03-13 | 8.62 | 8.7 | 8.4 | 8.52 | -2.07% | 177,716 | 151,057,624 |
| 2024-03-12 | 8.66 | 9.11 | 8.62 | 8.7 | +4.32% | 267,922 | 235,893,226 |
| 2024-03-11 | 8.15 | 8.34 | 8.12 | 8.34 | +1.71% | 79,147 | 65,530,624 |
| 2024-03-08 | 8.05 | 8.27 | 8.05 | 8.2 | +1.49% | 65,713 | 53,834,068 |
| 2024-03-07 | 8.26 | 8.33 | 8.07 | 8.08 | -2.3% | 95,128 | 77,933,586 |
| 2024-03-06 | 8.2 | 8.34 | 8.1 | 8.27 | -0.12% | 74,794 | 61,664,274 |
| 2024-03-05 | 8.51 | 8.51 | 8.25 | 8.28 | -3.94% | 109,513 | 91,435,010 |
| 2024-03-04 | 8.27 | 8.62 | 8.22 | 8.62 | +4.11% | 155,949 | 132,254,904 |
| 2024-03-01 | 8.3 | 8.36 | 8.18 | 8.28 | +0.24% | 95,115 | 78,608,076 |
| 2024-02-29 | 8 | 8.26 | 7.84 | 8.26 | +2.48% | 127,194 | 103,717,723 |
| 2024-02-28 | 8.62 | 8.82 | 8.05 | 8.06 | -7.04% | 205,866 | 174,526,442 |
| 2024-02-27 | 8.45 | 8.78 | 8.32 | 8.67 | +2.6% | 138,583 | 118,641,436 |
| 2024-02-26 | 8.34 | 8.64 | 8.3 | 8.45 | +0.12% | 127,500 | 107,757,981 |
| 2024-02-23 | 8.25 | 8.6 | 8.21 | 8.44 | +0.48% | 170,895 | 142,965,540 |
| 2024-02-22 | 7.79 | 8.92 | 7.79 | 8.4 | +7.01% | 193,905 | 159,188,955 |
| 2024-02-21 | 7.76 | 8.03 | 7.72 | 7.85 | -0.38% | 132,208 | 104,361,092 |
| 2024-02-20 | 7.61 | 8.18 | 7.55 | 7.88 | +2.2% | 138,328 | 109,657,028 |
| 2024-02-19 | 7.52 | 7.85 | 7.45 | 7.71 | +2.53% | 125,803 | 96,266,010 |
| 2024-02-08 | 6.87 | 7.53 | 6.71 | 7.52 | +9.78% | 126,266 | 90,565,256 |
| 2024-02-07 | 7.06 | 7.29 | 6.76 | 6.85 | -2.84% | 123,580 | 86,984,651 |
| 2024-02-06 | 6.49 | 7.27 | 6.3 | 7.05 | +6.17% | 111,068 | 75,329,255 |
| 2024-02-05 | 7.41 | 7.41 | 6.46 | 6.64 | -10.39% | 117,650 | 80,465,749 |
| 2024-02-02 | 7.82 | 7.99 | 7.16 | 7.41 | -5% | 88,960 | 67,194,219 |
| 2024-02-01 | 7.83 | 8.03 | 7.68 | 7.8 | -1.39% | 60,963 | 47,934,340 |
| 2024-01-31 | 8.31 | 8.33 | 7.9 | 7.91 | -5.04% | 75,449 | 60,818,507 |
| 2024-01-30 | 8.62 | 8.66 | 8.31 | 8.33 | -3.36% | 55,340 | 46,753,111 |
| 2024-01-29 | 8.93 | 8.98 | 8.58 | 8.62 | -4.43% | 88,194 | 77,296,123 |
| 2024-01-26 | 8.83 | 9.05 | 8.81 | 9.02 | +1.46% | 114,252 | 102,062,702 |
| 2024-01-25 | 8.5 | 9.09 | 8.42 | 8.89 | +4.71% | 129,630 | 114,200,759 |
| 2024-01-24 | 8.33 | 8.51 | 8.12 | 8.49 | +1.31% | 74,580 | 62,219,363 |
| 2024-01-23 | 8.34 | 8.44 | 8.2 | 8.38 | +0.96% | 61,901 | 51,603,549 |
| 2024-01-22 | 8.86 | 8.94 | 8.19 | 8.3 | -7.16% | 105,130 | 89,928,380 |
| 2024-01-19 | 9.1 | 9.13 | 8.94 | 8.94 | -2.19% | 58,769 | 52,976,207 |
| 2024-01-18 | 9.17 | 9.19 | 8.89 | 9.14 | -1.51% | 102,427 | 92,400,358 |
| 2024-01-17 | 9.31 | 9.59 | 9.26 | 9.28 | -1.49% | 79,160 | 74,439,739 |
| 2024-01-16 | 9.68 | 9.68 | 9.23 | 9.42 | -2.28% | 139,639 | 131,127,670 |
| 2024-01-15 | 9.72 | 9.86 | 9.6 | 9.64 | -0.92% | 110,323 | 107,164,879 |
| 2024-01-12 | 9.61 | 10 | 9.61 | 9.73 | +0.1% | 171,149 | 167,528,708 |
| 2024-01-11 | 9.53 | 9.84 | 9.53 | 9.72 | +1.99% | 105,536 | 102,129,230 |
| 2024-01-10 | 9.58 | 9.64 | 9.36 | 9.53 | -1.24% | 93,616 | 89,045,511 |
| 2024-01-09 | 9.7 | 9.86 | 9.53 | 9.65 | -0.52% | 121,602 | 118,022,984 |
| 2024-01-08 | 10 | 10.23 | 9.68 | 9.7 | -3.87% | 161,105 | 159,065,902 |
| 2024-01-05 | 10.49 | 10.52 | 10.02 | 10.09 | -4.27% | 268,345 | 274,267,169 |
| 2024-01-04 | 10.91 | 10.98 | 10.38 | 10.54 | -3.66% | 377,260 | 397,023,561 |
| 2024-01-03 | 9.95 | 11.9 | 9.91 | 10.94 | +10.28% | 518,492 | 573,694,110 |
| 2024-01-02 | 9.87 | 10.04 | 9.87 | 9.92 | +0.51% | 70,199 | 69,978,230 |
| 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：