股票概览
8.76
+1.62%
+0.14
8.6
开盘价
8.79
最高价
8.58
最低价
331,320
成交量
数据更新至: 2024-05-20
技术指标
8.73
MA5 (5日均线)
8.64
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 | 8.6 | 8.79 | 8.58 | 8.76 | +1.62% | 331,320 | 288,340,373 |
| 2024-05-17 | 8.57 | 8.67 | 8.53 | 8.62 | +0.35% | 222,300 | 191,462,775 |
| 2024-05-16 | 8.7 | 8.76 | 8.54 | 8.59 | -1.49% | 280,883 | 242,443,706 |
| 2024-05-15 | 8.94 | 9.05 | 8.69 | 8.72 | -2.68% | 252,026 | 222,846,230 |
| 2024-05-14 | 8.9 | 9.03 | 8.74 | 8.96 | +0.45% | 300,535 | 268,295,180 |
| 2024-05-13 | 8.6 | 9.11 | 8.56 | 8.92 | +3.84% | 553,789 | 490,296,118 |
| 2024-05-10 | 8.45 | 8.61 | 8.43 | 8.59 | +2.02% | 208,773 | 178,135,146 |
| 2024-05-09 | 8.38 | 8.44 | 8.31 | 8.42 | +0.6% | 235,444 | 197,573,214 |
| 2024-05-08 | 8.49 | 8.57 | 8.35 | 8.37 | -1.18% | 202,304 | 170,482,312 |
| 2024-05-07 | 8.63 | 8.75 | 8.45 | 8.47 | -2.31% | 290,694 | 248,441,448 |
| 2024-05-06 | 8.62 | 8.7 | 8.34 | 8.67 | +1.88% | 496,182 | 423,247,636 |
| 2024-04-30 | 8.35 | 8.63 | 8.32 | 8.51 | +4.42% | 415,803 | 353,385,367 |
| 2024-04-29 | 8.2 | 8.3 | 8.04 | 8.15 | -0.61% | 275,017 | 223,252,049 |
| 2024-04-26 | 8.22 | 8.32 | 8.11 | 8.2 | -0.24% | 227,242 | 186,155,012 |
| 2024-04-25 | 8.3 | 8.33 | 8.16 | 8.22 | -1.32% | 170,612 | 140,379,802 |
| 2024-04-24 | 8.03 | 8.34 | 8.03 | 8.33 | +4% | 352,612 | 290,526,709 |
| 2024-04-23 | 8.35 | 8.36 | 7.96 | 8.01 | -4.3% | 425,019 | 344,350,162 |
| 2024-04-22 | 8.45 | 8.54 | 8.32 | 8.37 | -0.95% | 241,354 | 203,217,156 |
| 2024-04-19 | 8.4 | 8.55 | 8.37 | 8.45 | +0.24% | 225,507 | 191,058,026 |
| 2024-04-18 | 8.59 | 8.76 | 8.37 | 8.43 | -2.32% | 384,229 | 327,080,830 |
| 2024-04-17 | 8.42 | 8.63 | 8.34 | 8.63 | +2.62% | 351,277 | 299,161,335 |
| 2024-04-16 | 8.48 | 8.61 | 8.4 | 8.41 | -0.71% | 411,533 | 350,891,970 |
| 2024-04-15 | 8.3 | 8.5 | 8.23 | 8.47 | +1.44% | 299,544 | 251,774,542 |
| 2024-04-12 | 8.43 | 8.45 | 8.31 | 8.35 | -0.95% | 229,574 | 192,284,551 |
| 2024-04-11 | 8.27 | 8.47 | 8.25 | 8.43 | +1.44% | 323,255 | 270,931,055 |
| 2024-04-10 | 8.2 | 8.32 | 8.17 | 8.31 | +1.22% | 304,536 | 251,707,434 |
| 2024-04-09 | 8.13 | 8.26 | 8.08 | 8.21 | +0.49% | 275,048 | 225,176,458 |
| 2024-04-08 | 8.03 | 8.25 | 8 | 8.17 | +1.11% | 267,726 | 218,799,068 |
| 2024-04-03 | 7.99 | 8.11 | 7.93 | 8.08 | +1% | 214,402 | 172,367,905 |
| 2024-04-02 | 7.94 | 8.08 | 7.92 | 8 | +0.76% | 269,462 | 215,182,013 |
| 2024-04-01 | 7.93 | 8.17 | 7.92 | 7.94 | +0.38% | 372,188 | 299,128,846 |
| 2024-03-29 | 7.75 | 7.92 | 7.74 | 7.91 | +2.33% | 328,225 | 258,090,642 |
| 2024-03-28 | 7.71 | 7.82 | 7.55 | 7.73 | +0.65% | 257,503 | 198,717,516 |
| 2024-03-27 | 7.62 | 7.81 | 7.6 | 7.68 | +0.79% | 299,275 | 230,549,003 |
| 2024-03-26 | 7.51 | 7.65 | 7.46 | 7.62 | +1.46% | 213,562 | 161,600,487 |
| 2024-03-25 | 7.39 | 7.62 | 7.38 | 7.51 | +1.49% | 223,609 | 168,709,481 |
| 2024-03-22 | 7.44 | 7.49 | 7.37 | 7.4 | -0.13% | 168,711 | 125,288,105 |
| 2024-03-21 | 7.47 | 7.53 | 7.4 | 7.41 | -0.8% | 154,702 | 115,316,370 |
| 2024-03-20 | 7.48 | 7.54 | 7.41 | 7.47 | -0.4% | 129,456 | 96,755,588 |
| 2024-03-19 | 7.66 | 7.69 | 7.45 | 7.5 | -2.47% | 236,428 | 177,777,627 |
| 2024-03-18 | 7.52 | 7.82 | 7.51 | 7.69 | +2.53% | 343,580 | 264,504,107 |
| 2024-03-15 | 7.45 | 7.71 | 7.43 | 7.5 | +0.27% | 354,145 | 267,888,144 |
| 2024-03-14 | 7.44 | 7.51 | 7.37 | 7.48 | +0.54% | 255,369 | 190,028,867 |
| 2024-03-13 | 7.24 | 7.48 | 7.21 | 7.44 | +2.76% | 389,009 | 286,772,991 |
| 2024-03-12 | 7.54 | 7.57 | 7.21 | 7.24 | -4.74% | 483,041 | 354,079,424 |
| 2024-03-11 | 7.88 | 7.91 | 7.46 | 7.6 | -3.31% | 494,311 | 374,490,497 |
| 2024-03-08 | 7.74 | 7.88 | 7.7 | 7.86 | +1.55% | 265,701 | 207,257,221 |
| 2024-03-07 | 7.64 | 7.87 | 7.61 | 7.74 | +0.91% | 257,029 | 199,651,232 |
| 2024-03-06 | 7.71 | 7.79 | 7.64 | 7.67 | -0.65% | 251,359 | 193,618,024 |
| 2024-03-05 | 7.65 | 7.79 | 7.57 | 7.72 | +0.39% | 363,478 | 279,205,313 |
| 2024-03-04 | 7.28 | 7.7 | 7.25 | 7.69 | +4.91% | 551,817 | 415,932,266 |
| 2024-03-01 | 7.51 | 7.57 | 7.29 | 7.33 | -3.17% | 410,736 | 302,908,707 |
| 2024-02-29 | 7.45 | 7.59 | 7.36 | 7.57 | +2.02% | 365,378 | 272,915,331 |
| 2024-02-28 | 7.2 | 7.53 | 7.17 | 7.42 | +2.63% | 456,703 | 336,467,603 |
| 2024-02-27 | 7.17 | 7.28 | 7.15 | 7.23 | +0.42% | 353,776 | 255,460,766 |
| 2024-02-26 | 7.45 | 7.45 | 7.17 | 7.2 | -4.13% | 557,132 | 405,840,395 |
| 2024-02-23 | 7.54 | 7.63 | 7.46 | 7.51 | -0.27% | 249,064 | 187,275,815 |
| 2024-02-22 | 7.45 | 7.55 | 7.4 | 7.53 | +0.13% | 404,503 | 302,049,128 |
| 2024-02-21 | 7.8 | 7.83 | 7.51 | 7.52 | -3.59% | 526,057 | 398,530,032 |
| 2024-02-20 | 7.52 | 7.9 | 7.5 | 7.8 | +3.31% | 370,785 | 288,048,971 |
| 2024-02-19 | 7.45 | 7.62 | 7.23 | 7.55 | +1.75% | 483,392 | 361,901,682 |
| 2024-02-08 | 7.67 | 7.9 | 7.36 | 7.42 | -3.26% | 650,604 | 499,031,707 |
| 2024-02-07 | 7.42 | 7.69 | 7.33 | 7.67 | +3.23% | 595,504 | 448,090,718 |
| 2024-02-06 | 7.29 | 7.51 | 7.19 | 7.43 | +0.95% | 441,766 | 325,878,748 |
| 2024-02-05 | 7.26 | 7.4 | 7.08 | 7.36 | +1.1% | 451,312 | 327,444,871 |
| 2024-02-02 | 7.22 | 7.34 | 7.1 | 7.28 | +0.14% | 313,576 | 227,341,319 |
| 2024-02-01 | 7.23 | 7.32 | 7.12 | 7.27 | +0.28% | 318,423 | 231,106,942 |
| 2024-01-31 | 7.16 | 7.35 | 7.11 | 7.25 | +0.69% | 280,589 | 203,185,285 |
| 2024-01-30 | 7.21 | 7.33 | 7.18 | 7.2 | -0.83% | 300,157 | 218,542,218 |
| 2024-01-29 | 7.04 | 7.35 | 7.04 | 7.26 | +3.13% | 418,625 | 303,700,487 |
| 2024-01-26 | 7 | 7.08 | 6.96 | 7.04 | +0.57% | 169,262 | 119,035,960 |
| 2024-01-25 | 6.91 | 7.02 | 6.88 | 7 | +1.6% | 249,940 | 174,281,738 |
| 2024-01-24 | 6.81 | 6.91 | 6.71 | 6.89 | +1.32% | 218,103 | 148,859,194 |
| 2024-01-23 | 6.62 | 6.84 | 6.57 | 6.8 | +1.95% | 233,913 | 156,813,469 |
| 2024-01-22 | 6.91 | 6.92 | 6.65 | 6.67 | -3.61% | 251,748 | 170,814,174 |
| 2024-01-19 | 6.91 | 6.97 | 6.85 | 6.92 | -0.14% | 191,732 | 132,434,019 |
| 2024-01-18 | 6.92 | 6.98 | 6.75 | 6.93 | -0.43% | 304,118 | 208,566,128 |
| 2024-01-17 | 7.06 | 7.12 | 6.96 | 6.96 | -1.28% | 240,657 | 169,789,920 |
| 2024-01-16 | 6.98 | 7.06 | 6.95 | 7.05 | +1.44% | 372,402 | 261,267,822 |
| 2024-01-15 | 6.9 | 7 | 6.85 | 6.95 | +2.51% | 527,604 | 366,147,186 |
| 2024-01-12 | 6.65 | 6.84 | 6.63 | 6.78 | +2.26% | 265,190 | 179,341,295 |
| 2024-01-11 | 6.74 | 6.74 | 6.61 | 6.63 | -1.63% | 250,607 | 166,816,223 |
| 2024-01-10 | 6.76 | 6.78 | 6.63 | 6.74 | -0.74% | 184,279 | 123,632,680 |
| 2024-01-09 | 6.71 | 6.8 | 6.65 | 6.79 | +1.04% | 235,303 | 158,664,180 |
| 2024-01-08 | 6.74 | 6.8 | 6.64 | 6.72 | -0.59% | 273,765 | 184,030,707 |
| 2024-01-05 | 6.75 | 6.85 | 6.72 | 6.76 | +0.15% | 244,107 | 165,855,542 |
| 2024-01-04 | 6.75 | 6.79 | 6.67 | 6.75 | +0.15% | 179,077 | 120,531,022 |
| 2024-01-03 | 6.63 | 6.77 | 6.62 | 6.74 | +1.66% | 313,156 | 209,905,072 |
| 2024-01-02 | 6.38 | 6.69 | 6.37 | 6.63 | +3.27% | 368,793 | 243,527,574 |
| 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：