股票概览
8.36
+0.24%
+0.02
8.34
开盘价
8.46
最高价
8.3
最低价
70,120
成交量
数据更新至: 2024-05-20
技术指标
8.27
MA5 (5日均线)
8.28
MA10 (10日均线)
8.16
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 | 8.34 | 8.46 | 8.3 | 8.36 | +0.24% | 70,120 | 58,844,003 |
| 2024-05-17 | 8.17 | 8.34 | 8.15 | 8.34 | +2.08% | 68,694 | 56,675,241 |
| 2024-05-16 | 8.2 | 8.25 | 8.16 | 8.17 | -0.37% | 39,572 | 32,441,770 |
| 2024-05-15 | 8.28 | 8.31 | 8.2 | 8.2 | -0.97% | 28,336 | 23,368,830 |
| 2024-05-14 | 8.18 | 8.34 | 8.18 | 8.28 | +0.98% | 47,167 | 39,068,102 |
| 2024-05-13 | 8.23 | 8.26 | 8.17 | 8.2 | -0.97% | 40,762 | 33,452,651 |
| 2024-05-10 | 8.32 | 8.41 | 8.25 | 8.28 | -0.84% | 50,375 | 41,851,553 |
| 2024-05-09 | 8.28 | 8.38 | 8.27 | 8.35 | +1.21% | 50,666 | 42,282,125 |
| 2024-05-08 | 8.38 | 8.39 | 8.22 | 8.25 | -1.2% | 63,281 | 52,412,308 |
| 2024-05-07 | 8.38 | 8.39 | 8.27 | 8.35 | -0.24% | 47,192 | 39,385,283 |
| 2024-05-06 | 8.21 | 8.4 | 8.21 | 8.37 | +2.07% | 76,506 | 63,881,045 |
| 2024-04-30 | 8.16 | 8.25 | 8.14 | 8.2 | -0.49% | 69,540 | 57,029,205 |
| 2024-04-29 | 8.02 | 8.25 | 8 | 8.24 | +2.74% | 103,420 | 84,547,027 |
| 2024-04-26 | 7.94 | 8.03 | 7.91 | 8.02 | +1.01% | 46,713 | 37,277,137 |
| 2024-04-25 | 7.92 | 8 | 7.88 | 7.94 | -0.13% | 29,286 | 23,289,421 |
| 2024-04-24 | 8 | 8.03 | 7.83 | 7.95 | -0.5% | 44,375 | 35,125,627 |
| 2024-04-23 | 7.97 | 8.03 | 7.93 | 7.99 | +0.25% | 54,886 | 43,821,532 |
| 2024-04-22 | 7.8 | 8.02 | 7.79 | 7.97 | +1.53% | 59,421 | 47,243,980 |
| 2024-04-19 | 7.85 | 7.88 | 7.77 | 7.85 | 0% | 38,077 | 29,766,172 |
| 2024-04-18 | 7.77 | 7.94 | 7.69 | 7.85 | +0.9% | 75,299 | 59,005,783 |
| 2024-04-17 | 7.67 | 7.84 | 7.67 | 7.78 | +1.43% | 75,910 | 58,841,821 |
| 2024-04-16 | 7.87 | 7.92 | 7.66 | 7.67 | -2.66% | 73,795 | 57,234,083 |
| 2024-04-15 | 7.91 | 8.02 | 7.78 | 7.88 | -0.51% | 65,787 | 52,010,506 |
| 2024-04-12 | 8.05 | 8.09 | 7.91 | 7.92 | -1.61% | 51,101 | 40,767,853 |
| 2024-04-11 | 8.06 | 8.15 | 8.03 | 8.05 | -0.37% | 33,396 | 26,978,811 |
| 2024-04-10 | 8.18 | 8.19 | 8.03 | 8.08 | -1.46% | 39,811 | 32,290,404 |
| 2024-04-09 | 8.16 | 8.22 | 8.1 | 8.2 | +0.61% | 37,423 | 30,552,925 |
| 2024-04-08 | 8.24 | 8.24 | 8.14 | 8.15 | -0.85% | 45,194 | 36,912,561 |
| 2024-04-03 | 8.2 | 8.23 | 8.16 | 8.22 | +0.24% | 40,300 | 33,038,609 |
| 2024-04-02 | 8.2 | 8.21 | 8.12 | 8.2 | +0.12% | 38,795 | 31,710,220 |
| 2024-04-01 | 8.03 | 8.2 | 8.03 | 8.19 | +1.99% | 60,201 | 49,086,995 |
| 2024-03-29 | 7.95 | 8.03 | 7.93 | 8.03 | +0.75% | 36,054 | 28,757,047 |
| 2024-03-28 | 7.95 | 8.05 | 7.91 | 7.97 | -0.13% | 48,669 | 38,817,195 |
| 2024-03-27 | 8.1 | 8.17 | 7.98 | 7.98 | -1.36% | 50,552 | 40,853,098 |
| 2024-03-26 | 8.07 | 8.12 | 8.01 | 8.09 | +0.37% | 42,693 | 34,396,818 |
| 2024-03-25 | 8.15 | 8.2 | 8.05 | 8.06 | -1.71% | 49,052 | 39,797,721 |
| 2024-03-22 | 8.36 | 8.37 | 8.19 | 8.2 | -2.15% | 64,218 | 53,015,078 |
| 2024-03-21 | 8.38 | 8.43 | 8.29 | 8.38 | +0.24% | 51,307 | 42,929,305 |
| 2024-03-20 | 8.36 | 8.38 | 8.32 | 8.36 | 0% | 37,016 | 30,893,341 |
| 2024-03-19 | 8.35 | 8.4 | 8.3 | 8.36 | +0.12% | 49,383 | 41,313,188 |
| 2024-03-18 | 8.32 | 8.36 | 8.25 | 8.35 | +0.36% | 56,787 | 47,176,707 |
| 2024-03-15 | 8.25 | 8.32 | 8.21 | 8.32 | +1.09% | 43,347 | 35,884,536 |
| 2024-03-14 | 8.23 | 8.34 | 8.18 | 8.23 | -0.48% | 41,566 | 34,308,265 |
| 2024-03-13 | 8.39 | 8.4 | 8.24 | 8.27 | -1.43% | 59,304 | 49,200,109 |
| 2024-03-12 | 8.21 | 8.4 | 8.21 | 8.39 | +2.07% | 90,248 | 75,168,674 |
| 2024-03-11 | 8.1 | 8.22 | 8.09 | 8.22 | +1.48% | 57,428 | 46,885,094 |
| 2024-03-08 | 8.16 | 8.19 | 8.02 | 8.1 | -0.74% | 45,112 | 36,488,194 |
| 2024-03-07 | 8.16 | 8.26 | 8.14 | 8.16 | -0.12% | 59,279 | 48,615,232 |
| 2024-03-06 | 8.18 | 8.25 | 8.08 | 8.17 | -0.24% | 46,052 | 37,532,728 |
| 2024-03-05 | 8.22 | 8.25 | 8.16 | 8.19 | -0.73% | 61,352 | 50,283,305 |
| 2024-03-04 | 8.38 | 8.4 | 8.17 | 8.25 | -2.14% | 107,821 | 89,009,305 |
| 2024-03-01 | 8.51 | 8.51 | 8.4 | 8.43 | -0.94% | 78,635 | 66,421,005 |
| 2024-02-29 | 8.33 | 8.52 | 8.32 | 8.51 | +1.19% | 75,144 | 63,619,474 |
| 2024-02-28 | 8.55 | 8.72 | 8.4 | 8.41 | -1.64% | 108,547 | 93,102,680 |
| 2024-02-27 | 8.48 | 8.55 | 8.44 | 8.55 | +0.71% | 65,699 | 55,883,463 |
| 2024-02-26 | 8.45 | 8.56 | 8.39 | 8.49 | +0.47% | 58,563 | 49,640,612 |
| 2024-02-23 | 8.45 | 8.47 | 8.35 | 8.45 | +0.12% | 60,527 | 50,881,580 |
| 2024-02-22 | 8.46 | 8.5 | 8.36 | 8.44 | -0.24% | 53,308 | 44,858,112 |
| 2024-02-21 | 8.3 | 8.64 | 8.28 | 8.46 | +1.2% | 96,234 | 81,929,339 |
| 2024-02-20 | 8.41 | 8.41 | 8.28 | 8.36 | -0.59% | 48,958 | 40,809,609 |
| 2024-02-19 | 8.58 | 8.66 | 8.35 | 8.41 | -1.87% | 90,375 | 76,696,410 |
| 2024-02-08 | 8.42 | 8.88 | 8.4 | 8.57 | +2.02% | 138,496 | 120,008,056 |
| 2024-02-07 | 8.03 | 8.47 | 8.01 | 8.4 | +4.35% | 112,057 | 93,736,321 |
| 2024-02-06 | 7.46 | 8.14 | 7.41 | 8.05 | +6.06% | 86,685 | 67,825,665 |
| 2024-02-05 | 7.66 | 7.75 | 7.27 | 7.59 | -1.68% | 96,425 | 71,906,258 |
| 2024-02-02 | 7.91 | 8.02 | 7.48 | 7.72 | -2.15% | 57,372 | 44,578,794 |
| 2024-02-01 | 7.88 | 7.97 | 7.72 | 7.89 | +0.13% | 43,346 | 34,031,301 |
| 2024-01-31 | 8.02 | 8.1 | 7.87 | 7.88 | -2.48% | 55,401 | 44,016,095 |
| 2024-01-30 | 8.34 | 8.34 | 8.06 | 8.08 | -3.12% | 47,889 | 39,142,931 |
| 2024-01-29 | 8.46 | 8.49 | 8.32 | 8.34 | -0.71% | 33,875 | 28,422,330 |
| 2024-01-26 | 8.43 | 8.51 | 8.39 | 8.4 | -0.47% | 32,353 | 27,304,361 |
| 2024-01-25 | 8.28 | 8.46 | 8.22 | 8.44 | +2.18% | 51,855 | 43,389,230 |
| 2024-01-24 | 8.21 | 8.31 | 8.06 | 8.26 | +0.73% | 42,381 | 34,788,883 |
| 2024-01-23 | 8.25 | 8.25 | 8.06 | 8.2 | -0.49% | 40,851 | 33,354,130 |
| 2024-01-22 | 8.62 | 8.62 | 8.21 | 8.24 | -4.41% | 60,044 | 50,323,142 |
| 2024-01-19 | 8.66 | 8.73 | 8.6 | 8.62 | -0.81% | 31,782 | 27,525,698 |
| 2024-01-18 | 8.75 | 8.75 | 8.49 | 8.69 | -0.8% | 57,325 | 49,289,038 |
| 2024-01-17 | 8.86 | 8.9 | 8.75 | 8.76 | -1.24% | 40,637 | 35,956,496 |
| 2024-01-16 | 8.83 | 8.88 | 8.71 | 8.87 | +0.34% | 44,004 | 38,682,665 |
| 2024-01-15 | 8.84 | 8.9 | 8.83 | 8.84 | -0.34% | 24,996 | 22,143,609 |
| 2024-01-12 | 8.91 | 9 | 8.86 | 8.87 | -0.67% | 30,206 | 26,975,060 |
| 2024-01-11 | 8.92 | 8.97 | 8.87 | 8.93 | +0.11% | 33,073 | 29,484,968 |
| 2024-01-10 | 8.82 | 8.95 | 8.71 | 8.92 | +1.02% | 49,257 | 43,692,520 |
| 2024-01-09 | 8.81 | 8.9 | 8.75 | 8.83 | +0.46% | 35,567 | 31,372,315 |
| 2024-01-08 | 8.92 | 8.92 | 8.78 | 8.79 | -1.57% | 42,645 | 37,579,303 |
| 2024-01-05 | 8.98 | 9.01 | 8.9 | 8.93 | -0.56% | 33,139 | 29,660,098 |
| 2024-01-04 | 9.1 | 9.12 | 8.95 | 8.98 | -1.64% | 57,875 | 52,051,495 |
| 2024-01-03 | 9.2 | 9.2 | 9.09 | 9.13 | -0.33% | 31,960 | 29,191,257 |
| 2024-01-02 | 9.21 | 9.23 | 9.14 | 9.16 | -0.54% | 27,908 | 25,630,271 |
| 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：