股票概览
8.31
-1.66%
-0.14
8.43
开盘价
8.48
最高价
8.27
最低价
330,298
成交量
数据更新至: 2024-05-20
技术指标
8.39
MA5 (5日均线)
8.51
MA10 (10日均线)
8.49
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 | 8.43 | 8.48 | 8.27 | 8.31 | -1.66% | 330,298 | 275,967,300 |
| 2024-05-17 | 8.31 | 8.49 | 8.3 | 8.45 | +1.68% | 299,598 | 251,730,839 |
| 2024-05-16 | 8.39 | 8.44 | 8.29 | 8.31 | -1.07% | 244,042 | 204,108,602 |
| 2024-05-15 | 8.45 | 8.49 | 8.39 | 8.4 | -0.94% | 181,194 | 152,696,879 |
| 2024-05-14 | 8.47 | 8.57 | 8.39 | 8.48 | -0.47% | 229,261 | 193,958,444 |
| 2024-05-13 | 8.65 | 8.66 | 8.47 | 8.52 | -2.07% | 284,632 | 243,188,673 |
| 2024-05-10 | 8.73 | 8.8 | 8.67 | 8.7 | +0.23% | 279,475 | 243,887,730 |
| 2024-05-09 | 8.42 | 8.72 | 8.42 | 8.68 | +2.97% | 336,858 | 290,601,249 |
| 2024-05-08 | 8.73 | 8.75 | 8.42 | 8.43 | -3.88% | 384,118 | 328,307,654 |
| 2024-05-07 | 8.76 | 8.93 | 8.73 | 8.77 | +0.11% | 321,808 | 283,547,389 |
| 2024-05-06 | 8.88 | 8.91 | 8.7 | 8.76 | +0.11% | 436,545 | 382,818,995 |
| 2024-04-30 | 8.77 | 8.81 | 8.63 | 8.75 | 0% | 293,561 | 255,925,417 |
| 2024-04-29 | 8.43 | 8.87 | 8.41 | 8.75 | +3.92% | 534,344 | 464,411,302 |
| 2024-04-26 | 8.16 | 8.47 | 8.16 | 8.42 | +2.68% | 390,128 | 325,787,157 |
| 2024-04-25 | 8.16 | 8.24 | 8.04 | 8.2 | -0.12% | 285,464 | 233,004,095 |
| 2024-04-24 | 8.2 | 8.28 | 8.15 | 8.21 | +0.12% | 289,622 | 237,433,768 |
| 2024-04-23 | 8.34 | 8.36 | 8.11 | 8.2 | -1.2% | 338,486 | 277,868,341 |
| 2024-04-22 | 8.5 | 8.53 | 8.27 | 8.3 | -2.12% | 378,276 | 315,605,181 |
| 2024-04-19 | 8.6 | 8.68 | 8.43 | 8.48 | -1.28% | 364,770 | 311,971,745 |
| 2024-04-18 | 8.45 | 8.67 | 8.32 | 8.59 | +1.54% | 706,533 | 604,731,970 |
| 2024-04-17 | 8.35 | 8.54 | 8.25 | 8.46 | +0.59% | 695,007 | 584,959,125 |
| 2024-04-16 | 8.79 | 8.81 | 8.35 | 8.41 | -4% | 583,111 | 498,668,172 |
| 2024-04-15 | 8.65 | 8.86 | 8.49 | 8.76 | +1.51% | 461,582 | 402,044,945 |
| 2024-04-12 | 8.62 | 8.74 | 8.6 | 8.63 | +0.12% | 278,226 | 240,996,283 |
| 2024-04-11 | 8.55 | 8.72 | 8.48 | 8.62 | +0.58% | 282,175 | 243,369,961 |
| 2024-04-10 | 8.7 | 8.78 | 8.51 | 8.57 | -1.38% | 282,025 | 242,837,178 |
| 2024-04-09 | 8.54 | 8.75 | 8.53 | 8.69 | +1.05% | 263,927 | 228,786,613 |
| 2024-04-08 | 8.72 | 8.78 | 8.57 | 8.6 | -2.16% | 366,814 | 317,774,627 |
| 2024-04-03 | 8.7 | 8.89 | 8.67 | 8.79 | +0.34% | 349,102 | 307,311,991 |
| 2024-04-02 | 8.65 | 8.79 | 8.41 | 8.76 | -0.45% | 520,128 | 447,866,272 |
| 2024-04-01 | 8.67 | 8.89 | 8.66 | 8.8 | +1.97% | 366,902 | 323,331,660 |
| 2024-03-29 | 8.74 | 8.8 | 8.55 | 8.63 | -1.6% | 392,671 | 338,636,683 |
| 2024-03-28 | 8.63 | 8.88 | 8.61 | 8.77 | +1.62% | 321,754 | 282,169,344 |
| 2024-03-27 | 8.82 | 8.86 | 8.58 | 8.63 | -1.93% | 409,996 | 356,107,991 |
| 2024-03-26 | 8.85 | 8.97 | 8.75 | 8.8 | +0.11% | 408,016 | 360,879,647 |
| 2024-03-25 | 9.15 | 9.16 | 8.78 | 8.79 | -3.93% | 568,734 | 508,692,561 |
| 2024-03-22 | 9.05 | 9.19 | 8.98 | 9.15 | +0.88% | 514,700 | 467,678,951 |
| 2024-03-21 | 9.04 | 9.16 | 8.9 | 9.07 | +0.33% | 416,193 | 376,593,773 |
| 2024-03-20 | 8.99 | 9.09 | 8.93 | 9.04 | +0.22% | 305,079 | 275,430,279 |
| 2024-03-19 | 9.17 | 9.21 | 9.01 | 9.02 | -2.17% | 498,191 | 450,994,496 |
| 2024-03-18 | 9.04 | 9.38 | 9.02 | 9.22 | +2.67% | 679,571 | 625,281,333 |
| 2024-03-15 | 8.83 | 9.06 | 8.83 | 8.98 | +1.35% | 519,680 | 465,245,768 |
| 2024-03-14 | 8.85 | 9.02 | 8.83 | 8.86 | -0.56% | 464,342 | 413,603,318 |
| 2024-03-13 | 8.84 | 9.03 | 8.79 | 8.91 | +0.11% | 477,751 | 426,335,200 |
| 2024-03-12 | 8.93 | 9.01 | 8.82 | 8.9 | -1.33% | 502,756 | 447,768,215 |
| 2024-03-11 | 8.63 | 9.17 | 8.58 | 9.02 | +4.4% | 956,909 | 861,606,922 |
| 2024-03-08 | 8.54 | 8.69 | 8.53 | 8.64 | +1.77% | 451,759 | 389,532,681 |
| 2024-03-07 | 8.68 | 8.78 | 8.47 | 8.49 | -2.3% | 491,838 | 423,342,183 |
| 2024-03-06 | 8.5 | 8.84 | 8.35 | 8.69 | +1.76% | 858,573 | 736,892,208 |
| 2024-03-05 | 8.58 | 8.65 | 8.5 | 8.54 | -0.58% | 488,237 | 418,054,122 |
| 2024-03-04 | 8.47 | 8.73 | 8.45 | 8.59 | +0.47% | 755,620 | 648,656,300 |
| 2024-03-01 | 8.2 | 8.65 | 8.18 | 8.55 | +4.01% | 1,072,681 | 911,533,500 |
| 2024-02-29 | 7.87 | 8.22 | 7.86 | 8.22 | +3.79% | 730,112 | 593,526,320 |
| 2024-02-28 | 8.08 | 8.3 | 7.92 | 7.92 | -1.61% | 793,444 | 644,241,984 |
| 2024-02-27 | 7.88 | 8.05 | 7.83 | 8.05 | +2.03% | 569,426 | 454,200,705 |
| 2024-02-26 | 8.04 | 8.05 | 7.83 | 7.89 | -1.62% | 562,643 | 445,227,927 |
| 2024-02-23 | 7.99 | 8.14 | 7.9 | 8.02 | +1.01% | 594,885 | 476,415,362 |
| 2024-02-22 | 7.92 | 7.99 | 7.86 | 7.94 | -0.13% | 524,701 | 415,166,648 |
| 2024-02-21 | 7.96 | 8.31 | 7.89 | 7.95 | -0.38% | 810,286 | 654,577,159 |
| 2024-02-20 | 7.85 | 8.01 | 7.82 | 7.98 | +0.76% | 467,345 | 370,551,855 |
| 2024-02-19 | 8.13 | 8.13 | 7.8 | 7.92 | -1.25% | 747,989 | 594,343,011 |
| 2024-02-08 | 8.21 | 8.46 | 7.96 | 8.02 | -0.62% | 1,064,419 | 878,189,517 |
| 2024-02-07 | 7.65 | 8.1 | 7.6 | 8.07 | +5.35% | 985,184 | 783,646,526 |
| 2024-02-06 | 7.1 | 7.78 | 7.04 | 7.66 | +5.51% | 620,050 | 465,127,912 |
| 2024-02-05 | 7.18 | 7.34 | 6.88 | 7.26 | -1.49% | 534,068 | 380,045,177 |
| 2024-02-02 | 7.64 | 7.8 | 7 | 7.37 | -3.41% | 662,331 | 494,293,648 |
| 2024-02-01 | 7.35 | 7.68 | 7.3 | 7.63 | +2.55% | 570,052 | 431,121,001 |
| 2024-01-31 | 7.35 | 7.54 | 7.24 | 7.44 | +0.54% | 450,545 | 333,068,371 |
| 2024-01-30 | 7.37 | 7.55 | 7.28 | 7.4 | -0.67% | 307,784 | 228,385,066 |
| 2024-01-29 | 7.45 | 7.64 | 7.42 | 7.45 | +0.4% | 406,044 | 304,794,552 |
| 2024-01-26 | 7.59 | 7.62 | 7.39 | 7.42 | -3.39% | 513,920 | 384,968,082 |
| 2024-01-25 | 7.26 | 7.84 | 7.19 | 7.68 | +6.22% | 812,426 | 611,875,350 |
| 2024-01-24 | 7.16 | 7.25 | 6.99 | 7.23 | +1.97% | 415,716 | 297,212,214 |
| 2024-01-23 | 7.06 | 7.15 | 6.94 | 7.09 | 0% | 271,618 | 192,162,199 |
| 2024-01-22 | 7.26 | 7.26 | 7 | 7.09 | -2.74% | 349,187 | 249,103,738 |
| 2024-01-19 | 7.01 | 7.33 | 6.98 | 7.29 | +3.26% | 557,436 | 400,404,780 |
| 2024-01-18 | 7.1 | 7.14 | 6.78 | 7.06 | -1.26% | 491,642 | 340,789,081 |
| 2024-01-17 | 7.27 | 7.31 | 7.14 | 7.15 | -2.05% | 227,757 | 164,665,303 |
| 2024-01-16 | 7.28 | 7.3 | 7.19 | 7.3 | +0.14% | 232,484 | 168,655,157 |
| 2024-01-15 | 7.15 | 7.37 | 7.11 | 7.29 | +0.97% | 327,093 | 239,012,667 |
| 2024-01-12 | 7.32 | 7.37 | 7.21 | 7.22 | -1.5% | 304,385 | 221,999,833 |
| 2024-01-11 | 7.17 | 7.38 | 7.14 | 7.33 | +1.81% | 523,381 | 381,755,983 |
| 2024-01-10 | 7.42 | 7.45 | 7.13 | 7.2 | +3% | 640,541 | 462,947,824 |
| 2024-01-09 | 6.9 | 7.1 | 6.9 | 6.99 | +0.58% | 204,177 | 143,082,714 |
| 2024-01-08 | 7.1 | 7.11 | 6.93 | 6.95 | -2.11% | 217,790 | 152,702,407 |
| 2024-01-05 | 7.17 | 7.26 | 7.06 | 7.1 | -1.53% | 184,660 | 132,181,703 |
| 2024-01-04 | 7.26 | 7.26 | 7.15 | 7.21 | -0.69% | 168,090 | 120,903,906 |
| 2024-01-03 | 7.25 | 7.31 | 7.18 | 7.26 | -0.14% | 180,646 | 130,790,929 |
| 2024-01-02 | 7.33 | 7.38 | 7.23 | 7.27 | -0.68% | 254,363 | 185,570,946 |
| 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：