股票概览
8.52
+2.04%
+0.17
8.36
开盘价
8.52
最高价
8.28
最低价
39,765
成交量
数据更新至: 2024-05-20
技术指标
8.31
MA5 (5日均线)
8.31
MA10 (10日均线)
7.87
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 | 8.36 | 8.52 | 8.28 | 8.52 | +2.04% | 39,765 | 33,533,662 |
| 2024-05-17 | 8.26 | 8.37 | 8.22 | 8.35 | +1.21% | 29,511 | 24,529,571 |
| 2024-05-16 | 8.24 | 8.35 | 8.2 | 8.25 | -0.36% | 34,246 | 28,317,793 |
| 2024-05-15 | 8.16 | 8.38 | 8.08 | 8.28 | +1.35% | 41,069 | 34,014,137 |
| 2024-05-14 | 8.09 | 8.26 | 8.09 | 8.17 | +1.11% | 23,556 | 19,250,084 |
| 2024-05-13 | 8.2 | 8.2 | 7.88 | 8.08 | -1.94% | 34,487 | 27,715,598 |
| 2024-05-10 | 8.36 | 8.43 | 8.19 | 8.24 | -1.2% | 42,594 | 35,199,255 |
| 2024-05-09 | 8.27 | 8.49 | 8.25 | 8.34 | +0.6% | 49,744 | 41,669,410 |
| 2024-05-08 | 8.49 | 8.58 | 8.25 | 8.29 | -3.72% | 79,334 | 65,991,364 |
| 2024-05-07 | 8.38 | 8.72 | 8.24 | 8.61 | +2.87% | 92,558 | 79,148,916 |
| 2024-05-06 | 8.06 | 8.39 | 8.06 | 8.37 | +4.63% | 74,621 | 61,494,876 |
| 2024-04-30 | 7.96 | 8.08 | 7.8 | 8 | +0.5% | 64,460 | 51,217,587 |
| 2024-04-29 | 7.6 | 8 | 7.58 | 7.96 | +5.43% | 85,236 | 66,807,510 |
| 2024-04-26 | 7.62 | 7.68 | 7.42 | 7.55 | -1.18% | 84,637 | 63,844,549 |
| 2024-04-25 | 7.34 | 7.8 | 7.34 | 7.64 | +2.55% | 115,036 | 87,518,848 |
| 2024-04-24 | 7.73 | 8.3 | 7.31 | 7.45 | +6.58% | 126,337 | 95,664,065 |
| 2024-04-23 | 6.72 | 7.12 | 6.65 | 6.99 | +5.27% | 67,255 | 46,781,643 |
| 2024-04-22 | 6.79 | 6.87 | 6.4 | 6.64 | -2.21% | 37,438 | 24,821,666 |
| 2024-04-19 | 6.94 | 7.02 | 6.73 | 6.79 | -2.16% | 46,616 | 31,737,965 |
| 2024-04-18 | 7.1 | 7.19 | 6.75 | 6.94 | -2.25% | 97,004 | 67,683,452 |
| 2024-04-17 | 6.1 | 7.1 | 6.09 | 7.1 | +19.93% | 79,453 | 54,764,063 |
| 2024-04-16 | 6.8 | 6.8 | 5.88 | 5.92 | -13.32% | 82,179 | 50,017,115 |
| 2024-04-15 | 7.47 | 7.58 | 6.71 | 6.83 | -9.54% | 63,684 | 44,798,864 |
| 2024-04-12 | 7.54 | 7.76 | 7.5 | 7.55 | +0.94% | 33,817 | 25,696,929 |
| 2024-04-11 | 7.43 | 7.65 | 7.3 | 7.48 | +0.13% | 25,336 | 19,037,355 |
| 2024-04-10 | 7.78 | 7.82 | 7.39 | 7.47 | -3.49% | 33,065 | 24,859,978 |
| 2024-04-09 | 7.49 | 7.76 | 7.49 | 7.74 | +4.03% | 34,253 | 26,213,536 |
| 2024-04-08 | 7.9 | 7.91 | 7.42 | 7.44 | -6.06% | 36,349 | 27,684,723 |
| 2024-04-03 | 8.1 | 8.15 | 7.7 | 7.92 | -1.49% | 36,023 | 28,334,856 |
| 2024-04-02 | 8.01 | 8.12 | 7.9 | 8.04 | +0.25% | 36,547 | 29,310,657 |
| 2024-04-01 | 7.78 | 8.06 | 7.71 | 8.02 | +3.08% | 46,754 | 37,113,406 |
| 2024-03-29 | 7.69 | 7.8 | 7.6 | 7.78 | +1.17% | 30,216 | 23,285,193 |
| 2024-03-28 | 7.32 | 7.8 | 7.32 | 7.69 | +5.05% | 41,580 | 31,681,375 |
| 2024-03-27 | 7.68 | 7.74 | 7.3 | 7.32 | -4.56% | 34,596 | 25,932,421 |
| 2024-03-26 | 7.64 | 7.81 | 7.49 | 7.67 | 0% | 37,866 | 29,020,413 |
| 2024-03-25 | 7.94 | 7.98 | 7.6 | 7.67 | -3.16% | 38,777 | 30,278,986 |
| 2024-03-22 | 8.13 | 8.17 | 7.83 | 7.92 | -2.46% | 43,645 | 34,788,136 |
| 2024-03-21 | 8.26 | 8.31 | 7.95 | 8.12 | -1.34% | 54,283 | 43,968,161 |
| 2024-03-20 | 8.13 | 8.26 | 8.03 | 8.23 | +2.49% | 45,823 | 37,305,714 |
| 2024-03-19 | 8.08 | 8.16 | 7.99 | 8.03 | -0.86% | 49,468 | 39,866,100 |
| 2024-03-18 | 7.88 | 8.17 | 7.85 | 8.1 | +3.58% | 58,116 | 46,774,276 |
| 2024-03-15 | 7.6 | 7.82 | 7.51 | 7.82 | +3.17% | 48,531 | 37,525,887 |
| 2024-03-14 | 7.65 | 7.72 | 7.43 | 7.58 | -1.43% | 43,220 | 32,865,232 |
| 2024-03-13 | 7.73 | 7.9 | 7.62 | 7.69 | +0.39% | 58,001 | 44,864,155 |
| 2024-03-12 | 7.52 | 7.67 | 7.41 | 7.66 | +2.41% | 64,507 | 48,817,818 |
| 2024-03-11 | 7.4 | 7.48 | 7.28 | 7.48 | +1.22% | 46,322 | 34,295,193 |
| 2024-03-08 | 7.41 | 7.47 | 7.17 | 7.39 | +0.82% | 53,879 | 39,503,631 |
| 2024-03-07 | 7.4 | 7.58 | 7.28 | 7.33 | +0.55% | 84,481 | 62,700,809 |
| 2024-03-06 | 6.96 | 7.39 | 6.92 | 7.29 | +4.59% | 70,568 | 50,840,602 |
| 2024-03-05 | 7.18 | 7.2 | 6.92 | 6.97 | -2.92% | 60,546 | 42,404,381 |
| 2024-03-04 | 7.4 | 7.43 | 7.03 | 7.18 | -2.31% | 64,297 | 46,182,914 |
| 2024-03-01 | 7.4 | 7.61 | 7.25 | 7.35 | +0.55% | 63,511 | 46,866,332 |
| 2024-02-29 | 6.94 | 7.36 | 6.91 | 7.31 | +3.98% | 89,520 | 64,625,111 |
| 2024-02-28 | 7.89 | 7.94 | 7.03 | 7.03 | -11.68% | 143,466 | 108,458,381 |
| 2024-02-27 | 7.86 | 8.19 | 7.74 | 7.96 | +3.51% | 141,912 | 112,690,161 |
| 2024-02-26 | 7.4 | 8.36 | 7.21 | 7.69 | +7.4% | 156,640 | 121,632,613 |
| 2024-02-23 | 6.76 | 7.23 | 6.75 | 7.16 | +6.23% | 86,794 | 60,531,157 |
| 2024-02-22 | 6.49 | 6.75 | 6.43 | 6.74 | +5.31% | 63,262 | 41,853,772 |
| 2024-02-21 | 6.25 | 6.7 | 6.17 | 6.4 | +1.59% | 64,562 | 41,889,392 |
| 2024-02-20 | 6.05 | 6.4 | 5.96 | 6.3 | +4.48% | 61,569 | 38,163,236 |
| 2024-02-19 | 5.83 | 6.18 | 5.75 | 6.03 | +3.25% | 99,396 | 59,713,257 |
| 2024-02-08 | 5.32 | 5.9 | 4.26 | 5.84 | +9.77% | 143,662 | 74,709,850 |
| 2024-02-07 | 5.71 | 5.71 | 5.18 | 5.32 | -5.51% | 121,991 | 65,170,508 |
| 2024-02-06 | 5.81 | 5.98 | 5 | 5.63 | -3.1% | 103,799 | 56,060,081 |
| 2024-02-05 | 6.9 | 6.9 | 5.58 | 5.81 | -16.28% | 86,528 | 51,954,612 |
| 2024-02-02 | 7.47 | 7.68 | 6.71 | 6.94 | -7.22% | 53,887 | 38,215,288 |
| 2024-02-01 | 7.72 | 7.72 | 7.2 | 7.48 | -2.48% | 38,832 | 28,821,871 |
| 2024-01-31 | 8.28 | 8.33 | 7.61 | 7.67 | -6.58% | 36,700 | 28,919,489 |
| 2024-01-30 | 8.53 | 8.64 | 8.18 | 8.21 | -4.53% | 28,070 | 23,546,274 |
| 2024-01-29 | 9.04 | 9.13 | 8.56 | 8.6 | -4.44% | 31,280 | 27,442,562 |
| 2024-01-26 | 8.98 | 9.19 | 8.96 | 9 | +0.11% | 27,392 | 24,868,449 |
| 2024-01-25 | 8.66 | 8.99 | 8.49 | 8.99 | +4.9% | 34,985 | 30,734,463 |
| 2024-01-24 | 8.5 | 8.7 | 8.21 | 8.57 | +1.3% | 36,361 | 30,796,349 |
| 2024-01-23 | 8.85 | 8.88 | 8.4 | 8.46 | -3.86% | 50,633 | 43,057,334 |
| 2024-01-22 | 9.52 | 9.52 | 8.71 | 8.8 | -7.27% | 38,290 | 34,886,809 |
| 2024-01-19 | 9.67 | 9.68 | 9.44 | 9.49 | -1.56% | 27,131 | 25,858,675 |
| 2024-01-18 | 9.94 | 9.97 | 9.43 | 9.64 | -2.92% | 40,078 | 38,652,733 |
| 2024-01-17 | 10.2 | 10.2 | 9.93 | 9.93 | -1.78% | 27,447 | 27,564,912 |
| 2024-01-16 | 10.23 | 10.3 | 9.95 | 10.11 | -1.27% | 28,623 | 28,838,860 |
| 2024-01-15 | 10.19 | 10.28 | 10.03 | 10.24 | +0.39% | 25,396 | 25,867,609 |
| 2024-01-12 | 10.33 | 10.43 | 10.19 | 10.2 | -1.16% | 26,196 | 27,032,247 |
| 2024-01-11 | 10.1 | 10.34 | 10.07 | 10.32 | +2.08% | 29,201 | 29,868,780 |
| 2024-01-10 | 10.31 | 10.34 | 10.05 | 10.11 | -1.65% | 23,554 | 23,981,959 |
| 2024-01-09 | 10.1 | 10.44 | 10 | 10.28 | +1.98% | 31,498 | 32,425,853 |
| 2024-01-08 | 10.3 | 10.32 | 10.06 | 10.08 | -2.04% | 23,613 | 24,043,130 |
| 2024-01-05 | 10.49 | 10.57 | 10.2 | 10.29 | -1.63% | 32,036 | 33,209,990 |
| 2024-01-04 | 10.48 | 10.54 | 10.37 | 10.46 | -0.48% | 27,362 | 28,576,222 |
| 2024-01-03 | 10.55 | 10.64 | 10.39 | 10.51 | -0.57% | 34,991 | 36,697,105 |
| 2024-01-02 | 10.53 | 10.65 | 10.5 | 10.57 | +0.28% | 42,798 | 45,299,088 |
| 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：