股票概览
8.26
-0.96%
-0.08
8.26
开盘价
8.33
最高价
8.1
最低价
117,955
成交量
数据更新至: 2024-05-20
技术指标
8.37
MA5 (5日均线)
8.46
MA10 (10日均线)
8.06
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 | 8.26 | 8.33 | 8.1 | 8.26 | -0.96% | 117,955 | 97,115,812 |
| 2024-05-17 | 8.31 | 8.38 | 8.23 | 8.34 | +0.36% | 74,665 | 61,909,533 |
| 2024-05-16 | 8.4 | 8.45 | 8.27 | 8.31 | -0.95% | 87,789 | 73,322,162 |
| 2024-05-15 | 8.55 | 8.58 | 8.37 | 8.39 | -1.87% | 81,384 | 68,699,793 |
| 2024-05-14 | 8.46 | 8.6 | 8.44 | 8.55 | +0.94% | 114,760 | 97,769,500 |
| 2024-05-13 | 8.59 | 8.64 | 8.42 | 8.47 | -1.05% | 139,891 | 119,349,591 |
| 2024-05-10 | 8.71 | 8.73 | 8.54 | 8.56 | -1.61% | 142,289 | 122,583,843 |
| 2024-05-09 | 8.54 | 8.77 | 8.46 | 8.7 | +1.87% | 171,391 | 148,253,099 |
| 2024-05-08 | 8.48 | 8.6 | 8.41 | 8.54 | +0.95% | 186,812 | 159,134,142 |
| 2024-05-07 | 8.36 | 8.49 | 8.3 | 8.46 | +1.56% | 165,254 | 138,956,740 |
| 2024-05-06 | 8.2 | 8.46 | 8.2 | 8.33 | +2.08% | 236,502 | 197,512,322 |
| 2024-04-30 | 7.89 | 8.25 | 7.85 | 8.16 | +3.29% | 241,014 | 196,377,353 |
| 2024-04-29 | 7.6 | 7.9 | 7.6 | 7.9 | +3.4% | 132,564 | 103,443,746 |
| 2024-04-26 | 7.52 | 7.64 | 7.5 | 7.64 | +1.33% | 88,083 | 66,791,537 |
| 2024-04-25 | 7.36 | 7.61 | 7.36 | 7.54 | +2.03% | 92,701 | 69,733,333 |
| 2024-04-24 | 7.45 | 7.45 | 7.33 | 7.39 | -0.54% | 65,127 | 47,986,328 |
| 2024-04-23 | 7.45 | 7.5 | 7.35 | 7.43 | -0.13% | 59,836 | 44,441,126 |
| 2024-04-22 | 7.38 | 7.52 | 7.35 | 7.44 | +0.54% | 65,176 | 48,615,566 |
| 2024-04-19 | 7.39 | 7.51 | 7.38 | 7.4 | -0.4% | 62,491 | 46,411,122 |
| 2024-04-18 | 7.51 | 7.57 | 7.4 | 7.43 | -1.33% | 80,279 | 60,125,788 |
| 2024-04-17 | 7.31 | 7.54 | 7.31 | 7.53 | +3.29% | 96,296 | 71,851,230 |
| 2024-04-16 | 7.48 | 7.57 | 7.27 | 7.29 | -2.54% | 109,507 | 80,805,951 |
| 2024-04-15 | 7.55 | 7.66 | 7.39 | 7.48 | -1.58% | 109,724 | 82,498,312 |
| 2024-04-12 | 7.64 | 7.7 | 7.53 | 7.6 | -0.78% | 77,304 | 58,799,426 |
| 2024-04-11 | 7.7 | 7.77 | 7.61 | 7.66 | -0.52% | 59,922 | 46,153,204 |
| 2024-04-10 | 7.84 | 7.85 | 7.68 | 7.7 | -1.79% | 72,716 | 56,368,758 |
| 2024-04-09 | 7.53 | 7.84 | 7.51 | 7.84 | +3.16% | 97,370 | 75,053,246 |
| 2024-04-08 | 7.93 | 7.93 | 7.6 | 7.6 | -3.92% | 103,264 | 79,975,507 |
| 2024-04-03 | 7.92 | 7.97 | 7.87 | 7.91 | -0.25% | 70,069 | 55,461,724 |
| 2024-04-02 | 7.94 | 7.99 | 7.86 | 7.93 | 0% | 83,205 | 65,873,668 |
| 2024-04-01 | 7.69 | 7.94 | 7.68 | 7.93 | +3.12% | 91,187 | 71,562,526 |
| 2024-03-29 | 7.67 | 7.72 | 7.61 | 7.69 | +0.26% | 60,231 | 46,098,960 |
| 2024-03-28 | 7.62 | 7.75 | 7.53 | 7.67 | +0.92% | 76,045 | 58,379,863 |
| 2024-03-27 | 7.74 | 7.79 | 7.6 | 7.6 | -1.81% | 67,987 | 52,419,920 |
| 2024-03-26 | 7.7 | 7.82 | 7.65 | 7.74 | -0.26% | 66,562 | 51,453,850 |
| 2024-03-25 | 7.94 | 7.95 | 7.76 | 7.76 | -1.9% | 84,008 | 66,008,241 |
| 2024-03-22 | 8.04 | 8.1 | 7.83 | 7.91 | -1.98% | 112,183 | 88,974,879 |
| 2024-03-21 | 8.14 | 8.18 | 8.05 | 8.07 | -1.47% | 124,382 | 100,838,212 |
| 2024-03-20 | 8 | 8.22 | 7.94 | 8.19 | +2.76% | 185,616 | 150,646,899 |
| 2024-03-19 | 8 | 8.07 | 7.97 | 7.97 | -0.87% | 77,185 | 61,901,092 |
| 2024-03-18 | 7.98 | 8.04 | 7.91 | 8.04 | +0.88% | 108,957 | 86,950,859 |
| 2024-03-15 | 7.83 | 7.97 | 7.82 | 7.97 | +1.27% | 102,163 | 80,696,867 |
| 2024-03-14 | 8.08 | 8.2 | 7.81 | 7.87 | -0.88% | 153,385 | 122,494,314 |
| 2024-03-13 | 7.95 | 7.97 | 7.83 | 7.94 | 0% | 87,779 | 69,335,950 |
| 2024-03-12 | 7.8 | 7.98 | 7.8 | 7.94 | +2.06% | 121,773 | 96,358,868 |
| 2024-03-11 | 7.67 | 7.78 | 7.62 | 7.78 | +1.57% | 84,430 | 65,157,160 |
| 2024-03-08 | 7.6 | 7.71 | 7.57 | 7.66 | +0.39% | 70,368 | 53,793,071 |
| 2024-03-07 | 7.78 | 7.85 | 7.63 | 7.63 | -2.3% | 131,902 | 101,951,481 |
| 2024-03-06 | 7.86 | 7.9 | 7.74 | 7.81 | -0.64% | 89,022 | 69,542,160 |
| 2024-03-05 | 8.02 | 8.02 | 7.82 | 7.86 | -2.12% | 132,943 | 104,881,759 |
| 2024-03-04 | 7.98 | 8.14 | 7.96 | 8.03 | +0.38% | 131,181 | 105,261,695 |
| 2024-03-01 | 7.98 | 8.06 | 7.93 | 8 | -0.5% | 115,003 | 91,760,885 |
| 2024-02-29 | 7.84 | 8.09 | 7.81 | 8.04 | +1.77% | 143,364 | 114,396,217 |
| 2024-02-28 | 8.13 | 8.41 | 7.9 | 7.9 | -2.83% | 214,741 | 176,049,548 |
| 2024-02-27 | 7.94 | 8.13 | 7.93 | 8.13 | +1.88% | 110,654 | 88,934,716 |
| 2024-02-26 | 7.92 | 8.13 | 7.85 | 7.98 | +0.76% | 133,278 | 106,207,101 |
| 2024-02-23 | 7.88 | 7.92 | 7.77 | 7.92 | +0.64% | 118,800 | 93,337,566 |
| 2024-02-22 | 7.85 | 7.92 | 7.81 | 7.87 | 0% | 100,827 | 79,121,211 |
| 2024-02-21 | 7.79 | 8.03 | 7.71 | 7.87 | +0.51% | 150,571 | 118,757,554 |
| 2024-02-20 | 7.75 | 7.88 | 7.66 | 7.83 | +0.64% | 103,292 | 80,595,745 |
| 2024-02-19 | 7.82 | 7.92 | 7.65 | 7.78 | -0.51% | 162,371 | 125,875,538 |
| 2024-02-08 | 7.61 | 7.99 | 7.6 | 7.82 | +2.22% | 190,932 | 150,138,523 |
| 2024-02-07 | 7.19 | 7.7 | 7.16 | 7.65 | +6.4% | 235,506 | 177,987,037 |
| 2024-02-06 | 6.6 | 7.24 | 6.46 | 7.19 | +8.77% | 182,713 | 126,599,106 |
| 2024-02-05 | 7.03 | 7.03 | 6.43 | 6.61 | -7.42% | 232,411 | 155,882,361 |
| 2024-02-02 | 7.41 | 7.53 | 6.91 | 7.14 | -3.38% | 199,891 | 144,326,407 |
| 2024-02-01 | 7.45 | 7.6 | 7.24 | 7.39 | -4.15% | 238,316 | 177,367,912 |
| 2024-01-31 | 7.71 | 7.8 | 7.71 | 7.71 | -10.04% | 172,939 | 133,436,461 |
| 2024-01-30 | 8.63 | 8.71 | 8.55 | 8.57 | -1.72% | 49,930 | 43,106,387 |
| 2024-01-29 | 8.85 | 8.87 | 8.68 | 8.72 | -1.13% | 66,351 | 58,085,260 |
| 2024-01-26 | 8.85 | 8.92 | 8.77 | 8.82 | -0.68% | 84,248 | 74,560,856 |
| 2024-01-25 | 8.6 | 8.88 | 8.59 | 8.88 | +2.9% | 104,334 | 91,476,490 |
| 2024-01-24 | 8.59 | 8.65 | 8.34 | 8.63 | +0.82% | 80,635 | 68,680,094 |
| 2024-01-23 | 8.46 | 8.61 | 8.4 | 8.56 | +0.71% | 78,112 | 66,422,655 |
| 2024-01-22 | 8.85 | 8.88 | 8.5 | 8.5 | -3.95% | 100,908 | 87,823,052 |
| 2024-01-19 | 8.87 | 8.93 | 8.83 | 8.85 | -0.56% | 45,639 | 40,499,098 |
| 2024-01-18 | 8.83 | 8.9 | 8.68 | 8.9 | +0.45% | 99,445 | 87,046,319 |
| 2024-01-17 | 8.9 | 8.96 | 8.85 | 8.86 | -0.89% | 84,866 | 75,712,120 |
| 2024-01-16 | 9.03 | 9.05 | 8.82 | 8.94 | -1.43% | 166,295 | 148,188,593 |
| 2024-01-15 | 9.56 | 9.56 | 9.04 | 9.07 | -5.32% | 293,126 | 268,147,255 |
| 2024-01-12 | 9.57 | 9.67 | 9.54 | 9.58 | -0.21% | 106,427 | 102,315,147 |
| 2024-01-11 | 9.62 | 9.67 | 9.56 | 9.6 | -0.21% | 64,888 | 62,330,487 |
| 2024-01-10 | 9.65 | 9.72 | 9.55 | 9.62 | -0.72% | 80,107 | 77,246,892 |
| 2024-01-09 | 9.55 | 9.75 | 9.42 | 9.69 | +1.79% | 141,723 | 135,693,486 |
| 2024-01-08 | 9.5 | 9.61 | 9.37 | 9.52 | 0% | 134,854 | 127,962,485 |
| 2024-01-05 | 9.65 | 9.7 | 9.47 | 9.52 | -1.65% | 98,650 | 94,658,947 |
| 2024-01-04 | 9.74 | 9.75 | 9.57 | 9.68 | -0.62% | 140,104 | 135,387,967 |
| 2024-01-03 | 9.32 | 9.84 | 9.31 | 9.74 | +4.28% | 359,453 | 348,314,467 |
| 2024-01-02 | 9.41 | 9.43 | 9.3 | 9.34 | -0.21% | 84,021 | 78,537,032 |
| 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：