股票概览
8.22
0%
0
8.23
开盘价
8.29
最高价
8.02
最低价
48,998
成交量
数据更新至: 2024-05-20
技术指标
8.24
MA5 (5日均线)
8.20
MA10 (10日均线)
7.88
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 | 8.23 | 8.29 | 8.02 | 8.22 | 0% | 48,998 | 40,109,213 |
| 2024-05-17 | 8.29 | 8.38 | 8.13 | 8.22 | -0.12% | 56,003 | 46,105,304 |
| 2024-05-16 | 8.36 | 8.51 | 8.2 | 8.23 | -0.72% | 73,168 | 60,590,128 |
| 2024-05-15 | 8.2 | 8.86 | 8.2 | 8.29 | +0.36% | 108,247 | 92,336,172 |
| 2024-05-14 | 8.03 | 8.42 | 8.03 | 8.26 | +2.86% | 59,989 | 49,342,163 |
| 2024-05-13 | 8.18 | 8.48 | 8 | 8.03 | -3.14% | 91,895 | 74,658,347 |
| 2024-05-10 | 8.22 | 8.75 | 8.06 | 8.29 | +1.34% | 99,889 | 83,671,629 |
| 2024-05-09 | 8.11 | 8.21 | 8.1 | 8.18 | +1.11% | 24,339 | 19,901,573 |
| 2024-05-08 | 8.12 | 8.21 | 8.08 | 8.09 | -1.22% | 21,949 | 17,825,411 |
| 2024-05-07 | 8.16 | 8.2 | 8.04 | 8.19 | +0.37% | 24,835 | 20,198,832 |
| 2024-05-06 | 7.97 | 8.2 | 7.9 | 8.16 | +3.82% | 44,545 | 35,993,963 |
| 2024-04-30 | 7.9 | 7.95 | 7.74 | 7.86 | +0.26% | 35,370 | 27,739,403 |
| 2024-04-29 | 7.59 | 7.85 | 7.58 | 7.84 | +3.57% | 40,531 | 31,375,110 |
| 2024-04-26 | 7.53 | 7.62 | 7.42 | 7.57 | +0.4% | 34,369 | 26,014,346 |
| 2024-04-25 | 7.46 | 7.6 | 7.42 | 7.54 | +0.94% | 39,597 | 29,800,190 |
| 2024-04-24 | 7.29 | 7.5 | 7.29 | 7.47 | +2.47% | 37,581 | 27,956,267 |
| 2024-04-23 | 7.17 | 7.39 | 7.14 | 7.29 | +1.96% | 32,998 | 24,071,358 |
| 2024-04-22 | 7.26 | 7.37 | 7.01 | 7.15 | -2.72% | 36,865 | 26,517,470 |
| 2024-04-19 | 7.45 | 7.5 | 7.29 | 7.35 | -1.34% | 30,277 | 22,345,570 |
| 2024-04-18 | 7.48 | 7.64 | 7.26 | 7.45 | +0.95% | 56,169 | 41,932,948 |
| 2024-04-17 | 6.83 | 7.38 | 6.82 | 7.38 | +9.99% | 73,344 | 53,270,261 |
| 2024-04-16 | 7.48 | 7.48 | 6.71 | 6.71 | -9.93% | 76,972 | 52,732,397 |
| 2024-04-15 | 7.95 | 8.06 | 7.29 | 7.45 | -8.02% | 89,169 | 67,405,970 |
| 2024-04-12 | 8.02 | 8.54 | 8.02 | 8.1 | +0.62% | 60,596 | 49,766,676 |
| 2024-04-11 | 7.96 | 8.17 | 7.83 | 8.05 | +0.63% | 31,734 | 25,586,395 |
| 2024-04-10 | 8.21 | 8.34 | 7.87 | 8 | -2.68% | 46,764 | 37,609,796 |
| 2024-04-09 | 8.09 | 8.23 | 8.03 | 8.22 | +1.61% | 32,058 | 26,086,351 |
| 2024-04-08 | 8.36 | 8.39 | 8.08 | 8.09 | -3.23% | 37,907 | 31,062,275 |
| 2024-04-03 | 8.39 | 8.4 | 8.17 | 8.36 | -0.24% | 36,865 | 30,511,368 |
| 2024-04-02 | 8.4 | 8.46 | 8.27 | 8.38 | +0.24% | 43,151 | 36,081,624 |
| 2024-04-01 | 8.34 | 8.45 | 8.24 | 8.36 | +0.36% | 58,695 | 48,839,587 |
| 2024-03-29 | 8.06 | 8.35 | 8.06 | 8.33 | +3.09% | 48,741 | 40,104,249 |
| 2024-03-28 | 7.95 | 8.18 | 7.84 | 8.08 | +3.32% | 45,161 | 36,337,384 |
| 2024-03-27 | 8.11 | 8.12 | 7.78 | 7.82 | -3.1% | 35,625 | 28,364,682 |
| 2024-03-26 | 8.08 | 8.16 | 7.92 | 8.07 | +0.12% | 37,652 | 30,301,682 |
| 2024-03-25 | 8.26 | 8.32 | 8.03 | 8.06 | -3.24% | 63,738 | 52,200,981 |
| 2024-03-22 | 8.51 | 8.54 | 8.23 | 8.33 | -2.23% | 49,250 | 41,077,216 |
| 2024-03-21 | 8.38 | 8.57 | 8.26 | 8.52 | +2.04% | 55,900 | 47,108,235 |
| 2024-03-20 | 8.23 | 8.36 | 8.15 | 8.35 | +1.46% | 41,132 | 34,041,985 |
| 2024-03-19 | 8.17 | 8.34 | 8.13 | 8.23 | +0.86% | 69,612 | 57,315,518 |
| 2024-03-18 | 8.07 | 8.18 | 8.01 | 8.16 | +1.87% | 49,154 | 39,929,942 |
| 2024-03-15 | 7.86 | 8.02 | 7.84 | 8.01 | +1.01% | 42,349 | 33,641,290 |
| 2024-03-14 | 8.03 | 8.13 | 7.78 | 7.93 | -1.12% | 56,490 | 44,907,930 |
| 2024-03-13 | 7.84 | 8.33 | 7.76 | 8.02 | +2.3% | 94,045 | 75,381,535 |
| 2024-03-12 | 7.64 | 7.85 | 7.64 | 7.84 | +2.08% | 55,657 | 43,220,370 |
| 2024-03-11 | 7.6 | 7.68 | 7.52 | 7.68 | +1.05% | 48,469 | 36,889,818 |
| 2024-03-08 | 7.66 | 7.76 | 7.5 | 7.6 | -0.39% | 49,268 | 37,353,982 |
| 2024-03-07 | 7.59 | 7.84 | 7.54 | 7.63 | +1.46% | 60,958 | 46,897,367 |
| 2024-03-06 | 7.39 | 7.63 | 7.35 | 7.52 | +1.62% | 49,034 | 36,832,287 |
| 2024-03-05 | 7.68 | 7.7 | 7.39 | 7.4 | -4.76% | 64,795 | 48,527,671 |
| 2024-03-04 | 7.73 | 7.9 | 7.53 | 7.77 | +1.97% | 79,298 | 61,198,190 |
| 2024-03-01 | 7.54 | 7.78 | 7.43 | 7.62 | +0.93% | 70,104 | 53,018,199 |
| 2024-02-29 | 7.2 | 7.57 | 7.13 | 7.55 | +3% | 77,143 | 57,439,847 |
| 2024-02-28 | 8.12 | 8.32 | 7.32 | 7.33 | -9.28% | 114,509 | 89,272,245 |
| 2024-02-27 | 7.81 | 8.19 | 7.75 | 8.08 | +2.67% | 87,799 | 70,698,908 |
| 2024-02-26 | 7.73 | 8.12 | 7.68 | 7.87 | +1.68% | 97,123 | 76,900,919 |
| 2024-02-23 | 7.4 | 7.92 | 7.34 | 7.74 | +4.31% | 90,931 | 69,060,299 |
| 2024-02-22 | 7.22 | 7.45 | 7.16 | 7.42 | +2.49% | 116,369 | 84,971,672 |
| 2024-02-21 | 6.93 | 7.69 | 6.87 | 7.24 | +3.58% | 119,573 | 89,153,536 |
| 2024-02-20 | 6.86 | 7.02 | 6.65 | 6.99 | +1.3% | 53,345 | 36,739,754 |
| 2024-02-19 | 6.6 | 6.94 | 6.6 | 6.9 | +5.02% | 76,923 | 52,403,220 |
| 2024-02-08 | 5.94 | 6.59 | 5.73 | 6.57 | +9.5% | 93,157 | 57,089,647 |
| 2024-02-07 | 6.47 | 6.49 | 5.83 | 6 | -7.12% | 139,365 | 83,944,488 |
| 2024-02-06 | 6.18 | 6.76 | 6.18 | 6.46 | -5.97% | 134,001 | 84,267,753 |
| 2024-02-05 | 7.56 | 7.56 | 6.87 | 6.87 | -9.96% | 57,238 | 39,728,376 |
| 2024-02-02 | 8.17 | 8.45 | 7.31 | 7.63 | -5.8% | 78,437 | 61,381,760 |
| 2024-02-01 | 8.37 | 8.4 | 7.92 | 8.1 | -4.03% | 57,248 | 46,467,482 |
| 2024-01-31 | 8.89 | 8.96 | 8.33 | 8.44 | -5.91% | 63,565 | 54,622,865 |
| 2024-01-30 | 9.31 | 9.36 | 8.9 | 8.97 | -4.27% | 54,819 | 50,029,987 |
| 2024-01-29 | 9.7 | 9.74 | 9.32 | 9.37 | -3.8% | 80,258 | 76,219,947 |
| 2024-01-26 | 9.55 | 9.81 | 9.51 | 9.74 | +1.99% | 91,450 | 88,613,879 |
| 2024-01-25 | 8.82 | 9.69 | 8.81 | 9.55 | +7.79% | 103,433 | 95,911,897 |
| 2024-01-24 | 8.48 | 8.99 | 8.39 | 8.86 | +4.48% | 102,780 | 89,314,839 |
| 2024-01-23 | 8.62 | 8.88 | 8.29 | 8.48 | -2.3% | 61,499 | 51,918,794 |
| 2024-01-22 | 9.19 | 9.35 | 8.61 | 8.68 | -6.36% | 48,498 | 43,413,968 |
| 2024-01-19 | 9.38 | 9.45 | 9.25 | 9.27 | -1.28% | 36,581 | 34,144,965 |
| 2024-01-18 | 9.47 | 9.7 | 9.12 | 9.39 | -2.09% | 53,012 | 49,558,834 |
| 2024-01-17 | 9.78 | 9.84 | 9.55 | 9.59 | -2.24% | 28,585 | 27,731,466 |
| 2024-01-16 | 9.79 | 9.91 | 9.62 | 9.81 | 0% | 35,085 | 34,169,121 |
| 2024-01-15 | 9.85 | 9.88 | 9.71 | 9.81 | 0% | 31,504 | 30,899,332 |
| 2024-01-12 | 9.93 | 10.13 | 9.72 | 9.81 | -0.91% | 46,482 | 46,263,593 |
| 2024-01-11 | 9.8 | 10.03 | 9.8 | 9.9 | +0.3% | 48,670 | 48,423,112 |
| 2024-01-10 | 10.04 | 10.05 | 9.78 | 9.87 | -1.6% | 47,576 | 46,986,570 |
| 2024-01-09 | 9.89 | 10.15 | 9.87 | 10.03 | +1.42% | 51,513 | 51,687,833 |
| 2024-01-08 | 9.99 | 10.26 | 9.87 | 9.89 | -0.9% | 55,877 | 55,905,663 |
| 2024-01-05 | 10.18 | 10.34 | 9.91 | 9.98 | -1.96% | 44,997 | 45,428,660 |
| 2024-01-04 | 10.15 | 10.26 | 10.08 | 10.18 | +0.39% | 47,469 | 48,282,157 |
| 2024-01-03 | 10.38 | 10.44 | 10.06 | 10.14 | -2.87% | 63,292 | 64,484,318 |
| 2024-01-02 | 10.26 | 10.56 | 10.09 | 10.44 | +2.15% | 75,229 | 78,421,648 |
| 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：