股票概览
8.31
+1.71%
+0.14
8.17
开盘价
8.35
最高价
8.16
最低价
46,488
成交量
数据更新至: 2024-05-20
技术指标
8.13
MA5 (5日均线)
8.20
MA10 (10日均线)
8.05
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 | 8.17 | 8.35 | 8.16 | 8.31 | +1.71% | 46,488 | 38,477,831 |
| 2024-05-17 | 8.02 | 8.18 | 8.02 | 8.17 | +1.49% | 30,098 | 24,441,972 |
| 2024-05-16 | 8.08 | 8.11 | 8.02 | 8.05 | +0.5% | 27,073 | 21,847,724 |
| 2024-05-15 | 8.1 | 8.15 | 7.99 | 8.01 | -1.35% | 34,535 | 27,811,731 |
| 2024-05-14 | 8.11 | 8.22 | 8.1 | 8.12 | 0% | 24,604 | 20,026,375 |
| 2024-05-13 | 8.25 | 8.25 | 8.06 | 8.12 | -1.93% | 44,431 | 36,193,300 |
| 2024-05-10 | 8.39 | 8.45 | 8.26 | 8.28 | -1.31% | 45,979 | 38,324,136 |
| 2024-05-09 | 8.2 | 8.4 | 8.17 | 8.39 | +2.32% | 52,053 | 43,332,699 |
| 2024-05-08 | 8.36 | 8.4 | 8.18 | 8.2 | -2.15% | 51,249 | 42,408,519 |
| 2024-05-07 | 8.2 | 8.39 | 8.13 | 8.38 | +2.44% | 76,408 | 63,614,924 |
| 2024-05-06 | 8.06 | 8.18 | 8.06 | 8.18 | +1.49% | 48,320 | 39,349,863 |
| 2024-04-30 | 7.99 | 8.22 | 7.96 | 8.06 | +0.88% | 58,127 | 46,963,213 |
| 2024-04-29 | 7.99 | 8.03 | 7.94 | 7.99 | 0% | 50,079 | 39,963,730 |
| 2024-04-26 | 7.82 | 8.02 | 7.75 | 7.99 | +1.91% | 44,074 | 35,063,066 |
| 2024-04-25 | 8.08 | 8.08 | 7.83 | 7.84 | -2.61% | 54,741 | 43,348,155 |
| 2024-04-24 | 7.84 | 8.05 | 7.82 | 8.05 | +2.81% | 66,161 | 52,637,737 |
| 2024-04-23 | 7.67 | 7.94 | 7.65 | 7.83 | +1.69% | 52,766 | 41,120,761 |
| 2024-04-22 | 7.68 | 7.85 | 7.5 | 7.7 | +0.26% | 51,343 | 39,652,280 |
| 2024-04-19 | 7.65 | 7.76 | 7.53 | 7.68 | -0.39% | 48,654 | 37,313,510 |
| 2024-04-18 | 7.4 | 8.06 | 7.39 | 7.71 | +3.91% | 103,008 | 79,953,345 |
| 2024-04-17 | 7.13 | 7.43 | 7.12 | 7.42 | +5.1% | 59,379 | 43,282,588 |
| 2024-04-16 | 7.58 | 7.58 | 7.02 | 7.06 | -7.35% | 82,931 | 59,550,859 |
| 2024-04-15 | 7.74 | 7.8 | 7.38 | 7.62 | -0.65% | 61,242 | 46,433,490 |
| 2024-04-12 | 7.77 | 7.83 | 7.66 | 7.67 | -1.16% | 33,911 | 26,219,432 |
| 2024-04-11 | 7.8 | 7.88 | 7.7 | 7.76 | -0.64% | 36,055 | 28,092,680 |
| 2024-04-10 | 8.06 | 8.06 | 7.7 | 7.81 | -2.98% | 62,036 | 48,670,768 |
| 2024-04-09 | 8.03 | 8.1 | 7.92 | 8.05 | +1.26% | 50,267 | 40,351,803 |
| 2024-04-08 | 8.5 | 8.5 | 7.93 | 7.95 | -6.47% | 116,663 | 94,832,177 |
| 2024-04-03 | 8.66 | 8.66 | 8.47 | 8.5 | -1.62% | 41,913 | 35,710,789 |
| 2024-04-02 | 8.6 | 8.73 | 8.52 | 8.64 | +0.7% | 66,675 | 57,528,133 |
| 2024-04-01 | 8.35 | 8.58 | 8.35 | 8.58 | +2.02% | 56,482 | 48,018,476 |
| 2024-03-29 | 8.22 | 8.42 | 8.21 | 8.41 | +2.44% | 59,399 | 49,342,212 |
| 2024-03-28 | 7.88 | 8.26 | 7.87 | 8.21 | +4.19% | 63,595 | 51,734,332 |
| 2024-03-27 | 8.25 | 8.27 | 7.85 | 7.88 | -5.06% | 67,799 | 54,703,657 |
| 2024-03-26 | 8.31 | 8.38 | 8.14 | 8.3 | -0.6% | 65,350 | 54,074,922 |
| 2024-03-25 | 8.53 | 8.57 | 8.33 | 8.35 | -2.11% | 57,284 | 48,508,669 |
| 2024-03-22 | 8.7 | 8.73 | 8.46 | 8.53 | -2.18% | 56,366 | 48,184,548 |
| 2024-03-21 | 8.6 | 8.78 | 8.55 | 8.72 | +0.93% | 66,861 | 57,992,988 |
| 2024-03-20 | 8.63 | 8.66 | 8.57 | 8.64 | +0.12% | 52,280 | 45,034,794 |
| 2024-03-19 | 8.6 | 8.7 | 8.54 | 8.63 | +0.23% | 56,119 | 48,426,083 |
| 2024-03-18 | 8.47 | 8.61 | 8.45 | 8.61 | +1.89% | 62,136 | 52,937,044 |
| 2024-03-15 | 8.28 | 8.45 | 8.25 | 8.45 | +1.81% | 53,903 | 45,134,174 |
| 2024-03-14 | 8.4 | 8.48 | 8.21 | 8.3 | -1.78% | 52,815 | 44,059,478 |
| 2024-03-13 | 8.4 | 8.52 | 8.3 | 8.45 | +0.6% | 67,772 | 57,069,284 |
| 2024-03-12 | 8.22 | 8.41 | 8.22 | 8.4 | +1.94% | 67,929 | 56,583,192 |
| 2024-03-11 | 8.17 | 8.24 | 8.1 | 8.24 | +0.98% | 47,017 | 38,511,387 |
| 2024-03-08 | 8.14 | 8.2 | 8.01 | 8.16 | +0.49% | 42,511 | 34,380,407 |
| 2024-03-07 | 8.22 | 8.35 | 8.1 | 8.12 | -0.37% | 56,935 | 46,851,039 |
| 2024-03-06 | 8.06 | 8.22 | 8.04 | 8.15 | +0.12% | 49,051 | 39,915,344 |
| 2024-03-05 | 8.1 | 8.32 | 8.06 | 8.14 | -0.37% | 67,238 | 55,179,021 |
| 2024-03-04 | 8.2 | 8.22 | 8 | 8.17 | -0.12% | 47,265 | 38,336,739 |
| 2024-03-01 | 8.16 | 8.26 | 8.06 | 8.18 | +0.62% | 58,974 | 48,066,620 |
| 2024-02-29 | 7.78 | 8.13 | 7.71 | 8.13 | +4.23% | 79,146 | 63,231,327 |
| 2024-02-28 | 8.34 | 8.48 | 7.79 | 7.8 | -6.47% | 125,511 | 102,152,968 |
| 2024-02-27 | 8.24 | 8.34 | 8.08 | 8.34 | +2.71% | 81,851 | 67,370,339 |
| 2024-02-26 | 7.96 | 8.37 | 7.92 | 8.12 | +1.75% | 105,360 | 86,032,921 |
| 2024-02-23 | 7.7 | 8 | 7.62 | 7.98 | +4.18% | 92,462 | 72,323,565 |
| 2024-02-22 | 7.52 | 7.75 | 7.52 | 7.66 | +1.19% | 49,275 | 37,701,630 |
| 2024-02-21 | 7.42 | 7.8 | 7.42 | 7.57 | +0.8% | 69,661 | 53,188,674 |
| 2024-02-20 | 7.41 | 7.56 | 7.25 | 7.51 | +1.35% | 75,026 | 55,733,686 |
| 2024-02-19 | 7.35 | 7.48 | 7.21 | 7.41 | +1.79% | 79,664 | 58,674,981 |
| 2024-02-08 | 6.84 | 7.31 | 6.81 | 7.28 | +6.59% | 109,593 | 78,127,662 |
| 2024-02-07 | 6.99 | 7.18 | 6.67 | 6.83 | -2.43% | 116,727 | 81,053,009 |
| 2024-02-06 | 6.3 | 7.19 | 6.19 | 7 | +4.01% | 110,734 | 73,438,980 |
| 2024-02-05 | 7.47 | 7.47 | 6.72 | 6.73 | -9.91% | 143,620 | 98,262,618 |
| 2024-02-02 | 7.95 | 8.09 | 7.18 | 7.47 | -6.27% | 111,891 | 85,072,490 |
| 2024-02-01 | 8.08 | 8.2 | 7.89 | 7.97 | -3.39% | 79,064 | 63,489,144 |
| 2024-01-31 | 8.79 | 8.79 | 7.99 | 8.25 | -7.09% | 188,697 | 155,535,748 |
| 2024-01-30 | 9.13 | 9.4 | 8.83 | 8.88 | -2.84% | 80,599 | 73,375,198 |
| 2024-01-29 | 9.34 | 9.39 | 9.08 | 9.14 | -2.14% | 73,371 | 67,637,268 |
| 2024-01-26 | 9.08 | 9.53 | 9.06 | 9.34 | +2.19% | 152,741 | 142,623,563 |
| 2024-01-25 | 8.48 | 9.31 | 8.42 | 9.14 | +8.04% | 199,855 | 181,260,642 |
| 2024-01-24 | 8.3 | 8.53 | 8.15 | 8.46 | +2.05% | 74,526 | 62,155,119 |
| 2024-01-23 | 8.2 | 8.33 | 8.07 | 8.29 | +0.61% | 52,601 | 43,216,812 |
| 2024-01-22 | 8.83 | 8.83 | 8.15 | 8.24 | -6.47% | 80,653 | 68,483,173 |
| 2024-01-19 | 8.91 | 8.99 | 8.78 | 8.81 | -1.78% | 53,386 | 47,245,185 |
| 2024-01-18 | 9.21 | 9.21 | 8.71 | 8.97 | -2.82% | 114,357 | 101,890,426 |
| 2024-01-17 | 9.38 | 9.43 | 9.2 | 9.23 | -2.02% | 60,635 | 56,556,006 |
| 2024-01-16 | 9.76 | 9.77 | 9.25 | 9.42 | -3.88% | 142,161 | 134,093,595 |
| 2024-01-15 | 9.84 | 9.89 | 9.67 | 9.8 | -1.11% | 69,080 | 67,488,729 |
| 2024-01-12 | 9.89 | 10.04 | 9.84 | 9.91 | -0.4% | 80,163 | 79,577,303 |
| 2024-01-11 | 9.82 | 10.11 | 9.74 | 9.95 | +1.63% | 112,846 | 111,979,488 |
| 2024-01-10 | 9.96 | 9.97 | 9.5 | 9.79 | -1.81% | 112,069 | 108,978,439 |
| 2024-01-09 | 10.18 | 10.28 | 9.8 | 9.97 | -1.97% | 134,182 | 134,688,851 |
| 2024-01-08 | 10.43 | 10.54 | 10.14 | 10.17 | -3.42% | 127,536 | 131,086,499 |
| 2024-01-05 | 10.72 | 10.93 | 10.45 | 10.53 | -1.86% | 166,103 | 176,261,352 |
| 2024-01-04 | 10.53 | 11.23 | 10.53 | 10.73 | +1.61% | 306,633 | 333,006,311 |
| 2024-01-03 | 10.97 | 11 | 10.49 | 10.56 | -1.58% | 310,706 | 331,526,325 |
| 2024-01-02 | 9.75 | 10.73 | 9.75 | 10.73 | +10.05% | 185,817 | 194,613,123 |
| 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：