股票概览
8.48
+5.08%
+0.41
8.07
开盘价
8.63
最高价
8.05
最低价
78,291
成交量
数据更新至: 2024-05-20
技术指标
8.10
MA5 (5日均线)
8.16
MA10 (10日均线)
7.97
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 | 8.07 | 8.63 | 8.05 | 8.48 | +5.08% | 78,291 | 65,412,724 |
| 2024-05-17 | 7.99 | 8.08 | 7.94 | 8.07 | +1.13% | 17,162 | 13,742,525 |
| 2024-05-16 | 7.98 | 8.11 | 7.94 | 7.98 | +0.25% | 17,871 | 14,369,770 |
| 2024-05-15 | 8.04 | 8.14 | 7.95 | 7.96 | -0.75% | 17,575 | 14,119,023 |
| 2024-05-14 | 8 | 8.17 | 7.91 | 8.02 | +0.63% | 36,753 | 29,506,600 |
| 2024-05-13 | 8.15 | 8.18 | 7.92 | 7.97 | -3.04% | 26,746 | 21,457,004 |
| 2024-05-10 | 8.26 | 8.37 | 8.17 | 8.22 | -1.44% | 21,688 | 17,901,479 |
| 2024-05-09 | 8.21 | 8.44 | 8.2 | 8.34 | +1.34% | 20,389 | 17,028,689 |
| 2024-05-08 | 8.3 | 8.37 | 8.19 | 8.23 | -1.32% | 17,161 | 14,180,407 |
| 2024-05-07 | 8.24 | 8.35 | 8.19 | 8.34 | +1.21% | 23,431 | 19,463,762 |
| 2024-05-06 | 8.05 | 8.39 | 8.04 | 8.24 | +2.74% | 32,337 | 26,570,913 |
| 2024-04-30 | 7.99 | 8.06 | 7.92 | 8.02 | -0.25% | 29,076 | 23,256,915 |
| 2024-04-29 | 7.72 | 8.09 | 7.72 | 8.04 | -1.23% | 51,769 | 41,088,118 |
| 2024-04-26 | 8.03 | 8.19 | 7.81 | 8.14 | +0.62% | 48,825 | 38,928,538 |
| 2024-04-25 | 7.64 | 8.29 | 7.6 | 8.09 | +5.75% | 69,115 | 55,424,107 |
| 2024-04-24 | 7.54 | 7.67 | 7.41 | 7.65 | +2.55% | 25,760 | 19,566,185 |
| 2024-04-23 | 7.3 | 7.52 | 7.29 | 7.46 | +2.47% | 28,042 | 20,858,756 |
| 2024-04-22 | 7.34 | 7.45 | 7.06 | 7.28 | -1.09% | 25,329 | 18,402,193 |
| 2024-04-19 | 7.4 | 7.52 | 7.24 | 7.36 | -0.81% | 30,467 | 22,408,856 |
| 2024-04-18 | 7.66 | 7.71 | 7.39 | 7.42 | -3.76% | 51,972 | 39,012,305 |
| 2024-04-17 | 7.02 | 7.71 | 7.01 | 7.71 | +11.42% | 45,057 | 33,780,707 |
| 2024-04-16 | 7.8 | 7.8 | 6.9 | 6.92 | -11.51% | 57,821 | 41,150,141 |
| 2024-04-15 | 8.4 | 8.51 | 7.62 | 7.82 | -6.68% | 47,286 | 37,497,405 |
| 2024-04-12 | 8.59 | 8.68 | 8.37 | 8.38 | -1.76% | 21,488 | 18,226,012 |
| 2024-04-11 | 8.39 | 8.8 | 8.33 | 8.53 | +1.31% | 37,210 | 32,065,457 |
| 2024-04-10 | 8.77 | 8.79 | 8.32 | 8.42 | -4.43% | 37,447 | 31,817,163 |
| 2024-04-09 | 8.67 | 8.84 | 8.67 | 8.81 | +0.69% | 28,300 | 24,845,412 |
| 2024-04-08 | 9.07 | 9.1 | 8.74 | 8.75 | -3.85% | 38,654 | 34,293,324 |
| 2024-04-03 | 9.17 | 9.18 | 8.91 | 9.1 | -0.66% | 51,369 | 46,485,963 |
| 2024-04-02 | 9.28 | 9.49 | 9.08 | 9.16 | -0.87% | 66,192 | 61,103,012 |
| 2024-04-01 | 8.98 | 9.24 | 8.88 | 9.24 | +2.9% | 72,446 | 65,667,969 |
| 2024-03-29 | 8.83 | 9.18 | 8.8 | 8.98 | +0.56% | 68,117 | 61,380,656 |
| 2024-03-28 | 8.69 | 8.95 | 8.53 | 8.93 | +2.06% | 73,548 | 64,553,885 |
| 2024-03-27 | 8.59 | 9.24 | 8.53 | 8.75 | +1.86% | 85,201 | 76,496,963 |
| 2024-03-26 | 8.54 | 8.64 | 8.4 | 8.59 | +0.82% | 27,126 | 23,108,940 |
| 2024-03-25 | 8.5 | 8.78 | 8.5 | 8.52 | -2.29% | 20,734 | 17,963,763 |
| 2024-03-22 | 8.88 | 8.92 | 8.64 | 8.72 | -2.24% | 25,605 | 22,399,774 |
| 2024-03-21 | 8.95 | 9.01 | 8.75 | 8.92 | -0.45% | 26,981 | 23,947,161 |
| 2024-03-20 | 8.84 | 8.96 | 8.75 | 8.96 | +1.36% | 24,766 | 21,966,756 |
| 2024-03-19 | 8.86 | 8.99 | 8.78 | 8.84 | +0.11% | 33,144 | 29,459,505 |
| 2024-03-18 | 8.7 | 8.87 | 8.68 | 8.83 | +1.61% | 34,858 | 30,528,759 |
| 2024-03-15 | 8.44 | 8.7 | 8.42 | 8.69 | +2.84% | 37,287 | 32,060,397 |
| 2024-03-14 | 8.56 | 8.67 | 8.34 | 8.45 | -0.12% | 42,059 | 35,825,643 |
| 2024-03-13 | 8.41 | 8.52 | 8.38 | 8.46 | +0.36% | 22,829 | 19,294,739 |
| 2024-03-12 | 8.39 | 8.47 | 8.28 | 8.43 | +0.48% | 27,312 | 22,916,296 |
| 2024-03-11 | 8.16 | 8.43 | 8.12 | 8.39 | +2.82% | 29,890 | 24,780,678 |
| 2024-03-08 | 8.06 | 8.2 | 8.02 | 8.16 | +1.24% | 22,837 | 18,543,486 |
| 2024-03-07 | 8.18 | 8.27 | 8.03 | 8.06 | -1.71% | 28,678 | 23,402,841 |
| 2024-03-06 | 8.02 | 8.22 | 8.02 | 8.2 | +2.5% | 27,869 | 22,738,055 |
| 2024-03-05 | 8.19 | 8.23 | 7.98 | 8 | -2.32% | 27,038 | 21,874,033 |
| 2024-03-04 | 8.25 | 8.32 | 8.04 | 8.19 | -0.61% | 26,924 | 21,976,861 |
| 2024-03-01 | 8.16 | 8.25 | 8.04 | 8.24 | +1.1% | 31,063 | 25,363,137 |
| 2024-02-29 | 7.81 | 8.16 | 7.7 | 8.15 | +4.76% | 43,269 | 34,689,665 |
| 2024-02-28 | 8.66 | 8.84 | 7.74 | 7.78 | -9.64% | 71,141 | 59,097,560 |
| 2024-02-27 | 8.44 | 8.62 | 8.22 | 8.61 | +2.99% | 46,505 | 39,575,170 |
| 2024-02-26 | 8.08 | 8.59 | 8.08 | 8.36 | +3.72% | 45,301 | 37,763,657 |
| 2024-02-23 | 7.77 | 8.08 | 7.72 | 8.06 | +3.87% | 44,414 | 34,969,431 |
| 2024-02-22 | 7.6 | 7.76 | 7.53 | 7.76 | +2.51% | 37,995 | 29,150,340 |
| 2024-02-21 | 7.37 | 7.8 | 7.33 | 7.57 | +1.88% | 51,094 | 38,945,218 |
| 2024-02-20 | 7.3 | 7.45 | 7.23 | 7.43 | +0.27% | 35,762 | 26,259,229 |
| 2024-02-19 | 7.06 | 7.56 | 7.06 | 7.41 | +5.26% | 74,092 | 54,772,371 |
| 2024-02-08 | 6.3 | 7.05 | 6.16 | 7.04 | +11.04% | 75,666 | 50,032,836 |
| 2024-02-07 | 6.74 | 6.82 | 6.24 | 6.34 | -6.76% | 72,298 | 47,316,296 |
| 2024-02-06 | 6.3 | 7.01 | 6.08 | 6.8 | +2.41% | 64,780 | 42,058,848 |
| 2024-02-05 | 7.35 | 7.35 | 6.41 | 6.64 | -11.11% | 55,403 | 37,649,084 |
| 2024-02-02 | 8.01 | 8.14 | 7.19 | 7.47 | -6.74% | 52,539 | 40,193,102 |
| 2024-02-01 | 8.25 | 8.32 | 7.84 | 8.01 | -4.53% | 51,915 | 41,873,859 |
| 2024-01-31 | 8.61 | 8.72 | 8.29 | 8.39 | -1.29% | 50,905 | 43,284,916 |
| 2024-01-30 | 8.79 | 8.86 | 8.48 | 8.5 | -3.19% | 26,670 | 23,048,540 |
| 2024-01-29 | 9.2 | 9.25 | 8.75 | 8.78 | -4.04% | 27,085 | 24,187,609 |
| 2024-01-26 | 9.26 | 9.47 | 9.13 | 9.15 | -0.44% | 31,911 | 29,585,468 |
| 2024-01-25 | 8.8 | 9.19 | 8.78 | 9.19 | +4.43% | 36,235 | 32,614,197 |
| 2024-01-24 | 8.74 | 8.89 | 8.45 | 8.8 | +0.57% | 34,197 | 29,685,996 |
| 2024-01-23 | 8.86 | 8.93 | 8.49 | 8.75 | +0.57% | 36,566 | 31,693,238 |
| 2024-01-22 | 9.2 | 9.28 | 8.57 | 8.7 | -5.95% | 33,372 | 29,722,240 |
| 2024-01-19 | 9.37 | 9.48 | 9.22 | 9.25 | -1.49% | 20,163 | 18,810,890 |
| 2024-01-18 | 9.56 | 9.56 | 9.1 | 9.39 | -1.37% | 30,760 | 28,545,628 |
| 2024-01-17 | 9.86 | 9.89 | 9.5 | 9.52 | -3.35% | 29,180 | 28,198,414 |
| 2024-01-16 | 9.9 | 10.07 | 9.71 | 9.85 | -0.81% | 35,593 | 35,022,285 |
| 2024-01-15 | 10.21 | 10.29 | 9.91 | 9.93 | -2.74% | 26,140 | 26,148,836 |
| 2024-01-12 | 10.3 | 10.5 | 10.21 | 10.21 | +0.29% | 30,695 | 31,787,700 |
| 2024-01-11 | 10.02 | 10.21 | 9.95 | 10.18 | +1.6% | 21,285 | 21,484,011 |
| 2024-01-10 | 10.07 | 10.17 | 9.9 | 10.02 | -0.2% | 20,614 | 20,702,065 |
| 2024-01-09 | 10.05 | 10.24 | 9.98 | 10.04 | +0.1% | 20,144 | 20,335,451 |
| 2024-01-08 | 10.29 | 10.29 | 10.02 | 10.03 | -2.05% | 20,087 | 20,376,195 |
| 2024-01-05 | 10.36 | 10.55 | 10.19 | 10.24 | -1.06% | 21,464 | 22,237,609 |
| 2024-01-04 | 10.42 | 10.5 | 10.32 | 10.35 | -0.77% | 12,428 | 12,905,182 |
| 2024-01-03 | 10.35 | 10.46 | 10.34 | 10.43 | +0.19% | 17,934 | 18,652,823 |
| 2024-01-02 | 10.29 | 10.47 | 10.27 | 10.41 | +1.17% | 15,396 | 16,020,507 |
| 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：