股票概览
8.53
+0.95%
+0.08
8.66
开盘价
8.66
最高价
8.4
最低价
46,699
成交量
数据更新至: 2024-05-20
技术指标
8.32
MA5 (5日均线)
8.30
MA10 (10日均线)
8.02
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 | 8.66 | 8.66 | 8.4 | 8.53 | +0.95% | 46,699 | 39,668,151 |
| 2024-05-17 | 8.22 | 8.45 | 8.19 | 8.45 | +2.18% | 38,268 | 31,911,314 |
| 2024-05-16 | 8.18 | 8.32 | 8.18 | 8.27 | +1.47% | 28,925 | 23,926,363 |
| 2024-05-15 | 8.22 | 8.4 | 8.02 | 8.15 | -0.37% | 32,771 | 27,043,470 |
| 2024-05-14 | 8.07 | 8.27 | 8.06 | 8.18 | +1.36% | 24,947 | 20,401,130 |
| 2024-05-13 | 8.15 | 8.24 | 7.89 | 8.07 | -2.06% | 31,487 | 25,410,365 |
| 2024-05-10 | 8.41 | 8.42 | 8.14 | 8.24 | -1.55% | 27,714 | 22,910,132 |
| 2024-05-09 | 8.28 | 8.46 | 8.26 | 8.37 | +0.84% | 27,890 | 23,394,781 |
| 2024-05-08 | 8.39 | 8.44 | 8.27 | 8.3 | -1.66% | 28,328 | 23,588,574 |
| 2024-05-07 | 8.4 | 8.45 | 8.32 | 8.44 | +0.12% | 29,398 | 24,697,033 |
| 2024-05-06 | 8.43 | 8.46 | 8.29 | 8.43 | +1.93% | 36,672 | 30,766,256 |
| 2024-04-30 | 8.31 | 8.37 | 8.13 | 8.27 | -0.36% | 42,699 | 35,259,092 |
| 2024-04-29 | 8.24 | 8.3 | 8.06 | 8.3 | +2.98% | 60,201 | 49,343,544 |
| 2024-04-26 | 7.76 | 8.15 | 7.67 | 8.06 | +5.22% | 77,632 | 62,019,617 |
| 2024-04-25 | 7.57 | 7.68 | 7.49 | 7.66 | +1.19% | 35,426 | 26,997,394 |
| 2024-04-24 | 7.41 | 7.58 | 7.36 | 7.57 | +2.44% | 32,001 | 24,069,449 |
| 2024-04-23 | 7.19 | 7.46 | 7.16 | 7.39 | +3.07% | 42,435 | 31,192,000 |
| 2024-04-22 | 7.2 | 7.33 | 6.9 | 7.17 | -0.28% | 35,905 | 25,644,352 |
| 2024-04-19 | 7.2 | 7.33 | 7.03 | 7.19 | -1.37% | 37,240 | 26,676,457 |
| 2024-04-18 | 7.49 | 7.51 | 7.18 | 7.29 | -2.02% | 43,921 | 32,250,455 |
| 2024-04-17 | 6.71 | 7.49 | 6.71 | 7.44 | +12.56% | 68,755 | 49,746,581 |
| 2024-04-16 | 7.21 | 7.21 | 6.59 | 6.61 | -8.95% | 80,725 | 54,402,840 |
| 2024-04-15 | 7.86 | 8.03 | 7.16 | 7.26 | -8.79% | 70,752 | 52,721,438 |
| 2024-04-12 | 8.04 | 8.19 | 7.94 | 7.96 | -1% | 49,277 | 39,633,222 |
| 2024-04-11 | 8.09 | 8.56 | 8.02 | 8.04 | -0.74% | 63,641 | 52,283,697 |
| 2024-04-10 | 8.58 | 8.58 | 8.02 | 8.1 | -5.7% | 88,470 | 72,308,637 |
| 2024-04-09 | 8.2 | 8.93 | 8.2 | 8.59 | +3.74% | 91,088 | 78,192,691 |
| 2024-04-08 | 8.57 | 8.58 | 8.25 | 8.28 | -3.27% | 34,989 | 29,282,710 |
| 2024-04-03 | 8.62 | 8.68 | 8.4 | 8.56 | -1.27% | 38,899 | 33,134,428 |
| 2024-04-02 | 8.71 | 8.72 | 8.52 | 8.67 | -0.34% | 32,176 | 27,788,589 |
| 2024-04-01 | 8.49 | 8.75 | 8.43 | 8.7 | +2.72% | 46,887 | 40,500,564 |
| 2024-03-29 | 8.32 | 8.48 | 8.25 | 8.47 | +1.68% | 35,482 | 29,736,896 |
| 2024-03-28 | 7.97 | 8.47 | 7.96 | 8.33 | +4.91% | 52,791 | 43,633,778 |
| 2024-03-27 | 8.4 | 8.41 | 7.94 | 7.94 | -4.45% | 47,348 | 38,532,660 |
| 2024-03-26 | 8.28 | 8.48 | 8.18 | 8.31 | -0.95% | 45,587 | 37,908,455 |
| 2024-03-25 | 8.65 | 8.75 | 8.37 | 8.39 | -3.78% | 71,752 | 61,485,446 |
| 2024-03-22 | 8.79 | 8.9 | 8.61 | 8.72 | -2.02% | 73,468 | 64,264,296 |
| 2024-03-21 | 8.8 | 9.18 | 8.76 | 8.9 | +1.25% | 123,061 | 109,819,406 |
| 2024-03-20 | 8.74 | 8.82 | 8.63 | 8.79 | +0.34% | 61,288 | 53,446,478 |
| 2024-03-19 | 8.6 | 8.8 | 8.59 | 8.76 | +1.98% | 80,751 | 70,283,729 |
| 2024-03-18 | 8.47 | 8.59 | 8.37 | 8.59 | +1.54% | 82,479 | 69,979,742 |
| 2024-03-15 | 8.22 | 8.66 | 8.06 | 8.46 | +1.93% | 103,549 | 86,962,850 |
| 2024-03-14 | 8.4 | 8.56 | 8.1 | 8.3 | -2.24% | 97,310 | 80,919,049 |
| 2024-03-13 | 8.14 | 8.99 | 8.09 | 8.49 | +4.04% | 128,571 | 109,908,974 |
| 2024-03-12 | 8.09 | 8.19 | 7.98 | 8.16 | +0.99% | 40,370 | 32,772,464 |
| 2024-03-11 | 7.98 | 8.08 | 7.86 | 8.08 | +1.51% | 45,346 | 36,273,245 |
| 2024-03-08 | 7.8 | 8 | 7.72 | 7.96 | +2.05% | 39,186 | 30,917,765 |
| 2024-03-07 | 7.92 | 8.1 | 7.74 | 7.8 | -1.02% | 63,379 | 50,395,798 |
| 2024-03-06 | 7.65 | 7.94 | 7.64 | 7.88 | +2.34% | 47,907 | 37,384,727 |
| 2024-03-05 | 7.99 | 7.99 | 7.65 | 7.7 | -4.47% | 60,415 | 46,996,096 |
| 2024-03-04 | 7.93 | 8.07 | 7.61 | 8.06 | +2.03% | 73,915 | 58,392,872 |
| 2024-03-01 | 7.64 | 7.95 | 7.59 | 7.9 | +3.67% | 67,326 | 52,394,493 |
| 2024-02-29 | 7.22 | 7.66 | 7.22 | 7.62 | +3.53% | 82,149 | 61,927,474 |
| 2024-02-28 | 8.29 | 8.42 | 7.3 | 7.36 | -10.68% | 112,768 | 88,524,261 |
| 2024-02-27 | 7.97 | 8.24 | 7.81 | 8.24 | +2.49% | 60,061 | 48,362,498 |
| 2024-02-26 | 7.89 | 8.3 | 7.67 | 8.04 | +4.01% | 92,195 | 74,203,858 |
| 2024-02-23 | 7.32 | 7.76 | 7.32 | 7.73 | +5.6% | 71,352 | 54,056,696 |
| 2024-02-22 | 6.98 | 7.33 | 6.95 | 7.32 | +5.32% | 55,815 | 39,875,135 |
| 2024-02-21 | 6.75 | 7.25 | 6.66 | 6.95 | +1.91% | 75,162 | 53,092,314 |
| 2024-02-20 | 6.64 | 6.83 | 6.37 | 6.82 | +2.56% | 57,758 | 38,306,184 |
| 2024-02-19 | 6.41 | 6.8 | 6.34 | 6.65 | +4.89% | 103,696 | 68,056,146 |
| 2024-02-08 | 5.52 | 6.39 | 5.13 | 6.34 | +18.06% | 127,010 | 72,016,369 |
| 2024-02-07 | 5.98 | 6.13 | 5.18 | 5.37 | -10.2% | 128,019 | 70,591,145 |
| 2024-02-06 | 5.85 | 6.17 | 5.28 | 5.98 | -2.13% | 115,364 | 65,637,983 |
| 2024-02-05 | 7.12 | 7.25 | 5.8 | 6.11 | -14.55% | 93,207 | 58,614,176 |
| 2024-02-02 | 7.77 | 7.94 | 6.8 | 7.15 | -7.26% | 57,145 | 42,140,214 |
| 2024-02-01 | 7.93 | 7.93 | 7.51 | 7.71 | -2.16% | 44,782 | 34,534,252 |
| 2024-01-31 | 8.55 | 8.55 | 7.85 | 7.88 | -6.97% | 39,057 | 31,657,871 |
| 2024-01-30 | 8.71 | 8.87 | 8.38 | 8.47 | -3.86% | 27,982 | 24,186,503 |
| 2024-01-29 | 9.16 | 9.3 | 8.78 | 8.81 | -3.93% | 30,561 | 27,399,550 |
| 2024-01-26 | 9.19 | 9.36 | 9.13 | 9.17 | -0.22% | 35,710 | 32,982,450 |
| 2024-01-25 | 9.08 | 9.24 | 8.88 | 9.19 | +1.55% | 37,067 | 33,797,151 |
| 2024-01-24 | 8.95 | 9.1 | 8.6 | 9.05 | +1.12% | 38,612 | 34,380,450 |
| 2024-01-23 | 9.1 | 9.47 | 8.83 | 8.95 | -2.61% | 45,767 | 40,874,267 |
| 2024-01-22 | 9.88 | 9.88 | 9.05 | 9.19 | -6.03% | 43,230 | 40,928,394 |
| 2024-01-19 | 10.02 | 10.1 | 9.74 | 9.78 | -2.69% | 28,664 | 28,228,852 |
| 2024-01-18 | 10.12 | 10.29 | 9.7 | 10.05 | -0.89% | 43,811 | 43,511,798 |
| 2024-01-17 | 10.41 | 10.43 | 10.11 | 10.14 | -2.59% | 23,061 | 23,684,731 |
| 2024-01-16 | 10.46 | 10.53 | 10.22 | 10.41 | -0.38% | 29,713 | 30,754,257 |
| 2024-01-15 | 10.4 | 10.55 | 10.29 | 10.45 | +0.48% | 23,500 | 24,485,862 |
| 2024-01-12 | 10.56 | 10.63 | 10.33 | 10.4 | -1.89% | 31,894 | 33,323,985 |
| 2024-01-11 | 10.5 | 10.66 | 10.42 | 10.6 | +1.53% | 33,194 | 35,036,427 |
| 2024-01-10 | 10.73 | 10.85 | 10.38 | 10.44 | -2.7% | 26,654 | 28,010,473 |
| 2024-01-09 | 10.83 | 10.99 | 10.64 | 10.73 | 0% | 31,260 | 33,831,166 |
| 2024-01-08 | 10.92 | 11.06 | 10.72 | 10.73 | -1.56% | 27,156 | 29,480,675 |
| 2024-01-05 | 11.21 | 11.29 | 10.85 | 10.9 | -2.59% | 25,529 | 28,222,342 |
| 2024-01-04 | 11.22 | 11.3 | 11.11 | 11.19 | -0.62% | 27,522 | 30,872,069 |
| 2024-01-03 | 11.44 | 11.52 | 11.14 | 11.26 | -1.49% | 31,545 | 35,562,641 |
| 2024-01-02 | 11.44 | 11.57 | 11.35 | 11.43 | -0.44% | 34,922 | 39,943,399 |
| 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：