股票概览
8.27
+1.1%
+0.09
8.2
开盘价
8.33
最高价
8.18
最低价
31,368
成交量
数据更新至: 2024-05-20
技术指标
8.17
MA5 (5日均线)
8.13
MA10 (10日均线)
7.85
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 | 8.2 | 8.33 | 8.18 | 8.27 | +1.1% | 31,368 | 25,893,965 |
| 2024-05-17 | 8.13 | 8.18 | 8.09 | 8.18 | +0.99% | 22,700 | 18,456,642 |
| 2024-05-16 | 8.12 | 8.18 | 8.07 | 8.1 | -0.12% | 23,500 | 19,133,220 |
| 2024-05-15 | 8.21 | 8.22 | 8.09 | 8.11 | -1.22% | 25,825 | 21,035,641 |
| 2024-05-14 | 8.06 | 8.25 | 8.06 | 8.21 | +1.99% | 37,791 | 30,907,171 |
| 2024-05-13 | 8.02 | 8.18 | 8 | 8.05 | -0.74% | 32,220 | 26,039,206 |
| 2024-05-10 | 8.1 | 8.19 | 8.06 | 8.11 | -0.37% | 32,092 | 26,034,732 |
| 2024-05-09 | 8.06 | 8.18 | 7.96 | 8.14 | +0.12% | 63,056 | 50,912,832 |
| 2024-05-08 | 8.12 | 8.69 | 8.1 | 8.13 | +1.12% | 88,155 | 72,781,097 |
| 2024-05-07 | 8.07 | 8.1 | 7.92 | 8.04 | -0.25% | 40,178 | 32,145,076 |
| 2024-05-06 | 7.93 | 8.09 | 7.92 | 8.06 | +2.28% | 36,179 | 29,067,880 |
| 2024-04-30 | 7.88 | 7.97 | 7.77 | 7.88 | +1.03% | 37,187 | 29,243,440 |
| 2024-04-29 | 7.57 | 7.8 | 7.53 | 7.8 | +2.5% | 33,875 | 26,133,173 |
| 2024-04-26 | 7.53 | 7.66 | 7.45 | 7.61 | +0.53% | 31,831 | 24,162,947 |
| 2024-04-25 | 7.42 | 7.62 | 7.36 | 7.57 | +0.93% | 45,529 | 34,289,756 |
| 2024-04-24 | 7.42 | 7.66 | 7.35 | 7.5 | +2.32% | 41,976 | 31,411,247 |
| 2024-04-23 | 7.29 | 7.36 | 7.18 | 7.33 | +1.52% | 21,882 | 15,970,005 |
| 2024-04-22 | 7.29 | 7.29 | 7.07 | 7.22 | -0.96% | 32,174 | 23,108,716 |
| 2024-04-19 | 7.31 | 7.44 | 7.2 | 7.29 | -0.27% | 29,923 | 21,876,859 |
| 2024-04-18 | 7.44 | 7.62 | 7.3 | 7.31 | -2.14% | 42,051 | 31,179,161 |
| 2024-04-17 | 7.1 | 7.47 | 7.1 | 7.47 | +6.71% | 55,809 | 41,037,380 |
| 2024-04-16 | 7.34 | 7.36 | 6.99 | 7 | -7.28% | 68,045 | 48,633,669 |
| 2024-04-15 | 8.16 | 8.25 | 7.3 | 7.55 | -6.91% | 111,099 | 84,573,222 |
| 2024-04-12 | 8.29 | 8.3 | 8.08 | 8.11 | -2.99% | 73,248 | 59,765,941 |
| 2024-04-11 | 8.25 | 8.36 | 8.03 | 8.36 | 0% | 92,262 | 76,086,253 |
| 2024-04-10 | 8.5 | 8.5 | 8.26 | 8.36 | -3.13% | 115,917 | 96,718,198 |
| 2024-04-09 | 8.98 | 8.98 | 8.47 | 8.63 | -4% | 200,308 | 172,098,693 |
| 2024-04-08 | 8.18 | 8.99 | 7.98 | 8.99 | +10.04% | 102,629 | 88,873,285 |
| 2024-04-03 | 8.17 | 8.2 | 8.07 | 8.17 | +0.37% | 21,840 | 17,809,487 |
| 2024-04-02 | 8.09 | 8.18 | 8.08 | 8.14 | +0.62% | 24,343 | 19,807,388 |
| 2024-04-01 | 8 | 8.11 | 7.98 | 8.09 | +1.63% | 27,321 | 22,016,305 |
| 2024-03-29 | 7.94 | 7.96 | 7.81 | 7.96 | +1.02% | 24,016 | 18,928,078 |
| 2024-03-28 | 7.77 | 7.97 | 7.77 | 7.88 | +1.03% | 21,299 | 16,784,875 |
| 2024-03-27 | 8.03 | 8.03 | 7.79 | 7.8 | -2.13% | 16,699 | 13,181,115 |
| 2024-03-26 | 7.88 | 8.02 | 7.86 | 7.97 | +1.27% | 29,308 | 23,274,669 |
| 2024-03-25 | 7.98 | 8.08 | 7.86 | 7.87 | -2.11% | 21,987 | 17,488,258 |
| 2024-03-22 | 8.19 | 8.22 | 7.96 | 8.04 | -1.71% | 25,440 | 20,487,333 |
| 2024-03-21 | 8.14 | 8.2 | 8.05 | 8.18 | +0.74% | 25,008 | 20,371,098 |
| 2024-03-20 | 7.97 | 8.13 | 7.92 | 8.12 | +1.5% | 20,294 | 16,368,369 |
| 2024-03-19 | 8.1 | 8.15 | 7.99 | 8 | -1.11% | 23,938 | 19,310,341 |
| 2024-03-18 | 8.05 | 8.09 | 7.92 | 8.09 | +1% | 28,045 | 22,517,681 |
| 2024-03-15 | 7.93 | 8.01 | 7.87 | 8.01 | +1.14% | 23,253 | 18,483,106 |
| 2024-03-14 | 7.9 | 8 | 7.82 | 7.92 | -0.13% | 25,507 | 20,207,146 |
| 2024-03-13 | 7.99 | 8.09 | 7.82 | 7.93 | -1.37% | 35,330 | 27,960,518 |
| 2024-03-12 | 7.86 | 8.05 | 7.75 | 8.04 | +2.81% | 40,530 | 31,986,322 |
| 2024-03-11 | 7.6 | 7.83 | 7.6 | 7.82 | +2.89% | 31,625 | 24,466,848 |
| 2024-03-08 | 7.5 | 7.61 | 7.47 | 7.6 | +1.33% | 27,468 | 20,730,046 |
| 2024-03-07 | 7.56 | 7.68 | 7.5 | 7.5 | -0.4% | 30,176 | 22,874,210 |
| 2024-03-06 | 7.49 | 7.59 | 7.46 | 7.53 | +0.27% | 24,972 | 18,807,758 |
| 2024-03-05 | 7.67 | 7.67 | 7.48 | 7.51 | -2.21% | 31,031 | 23,400,113 |
| 2024-03-04 | 7.74 | 7.77 | 7.57 | 7.68 | -0.78% | 34,550 | 26,422,132 |
| 2024-03-01 | 7.78 | 7.83 | 7.62 | 7.74 | -0.39% | 39,139 | 30,173,735 |
| 2024-02-29 | 7.45 | 7.82 | 7.45 | 7.77 | +2.37% | 54,128 | 41,666,895 |
| 2024-02-28 | 8.29 | 8.35 | 7.57 | 7.59 | -8.33% | 88,844 | 70,934,221 |
| 2024-02-27 | 7.83 | 8.28 | 7.77 | 8.28 | +4.94% | 55,744 | 45,102,664 |
| 2024-02-26 | 7.85 | 8.03 | 7.72 | 7.89 | +1.28% | 56,154 | 44,117,850 |
| 2024-02-23 | 7.7 | 7.79 | 7.64 | 7.79 | +1.3% | 45,867 | 35,421,933 |
| 2024-02-22 | 7.68 | 7.83 | 7.58 | 7.69 | +1.05% | 40,505 | 31,092,094 |
| 2024-02-21 | 7.51 | 7.9 | 7.51 | 7.61 | -0.39% | 57,160 | 44,074,498 |
| 2024-02-20 | 7.39 | 7.73 | 7.26 | 7.64 | +3.38% | 55,350 | 41,746,214 |
| 2024-02-19 | 7.23 | 7.69 | 7.23 | 7.39 | +2.78% | 76,626 | 56,895,242 |
| 2024-02-08 | 6.55 | 7.21 | 6.55 | 7.19 | +9.6% | 90,087 | 62,194,661 |
| 2024-02-07 | 6.83 | 6.92 | 6.41 | 6.56 | -4.51% | 103,174 | 68,118,798 |
| 2024-02-06 | 6.8 | 7.31 | 6.44 | 6.87 | -4.05% | 105,407 | 71,013,743 |
| 2024-02-05 | 7.9 | 7.94 | 7.16 | 7.16 | -10.05% | 88,614 | 64,214,735 |
| 2024-02-02 | 8.65 | 8.66 | 7.82 | 7.96 | -8.4% | 141,573 | 116,658,563 |
| 2024-02-01 | 9.6 | 9.64 | 8.69 | 8.69 | -9.95% | 91,235 | 79,799,869 |
| 2024-01-31 | 10.04 | 10.28 | 9.58 | 9.65 | -4.74% | 93,101 | 92,143,937 |
| 2024-01-30 | 10.35 | 10.5 | 10.13 | 10.13 | -2.13% | 90,962 | 93,692,413 |
| 2024-01-29 | 10.49 | 10.89 | 10.35 | 10.35 | -1.62% | 154,594 | 164,383,684 |
| 2024-01-26 | 10.21 | 10.78 | 10.15 | 10.52 | +1.54% | 220,368 | 230,466,344 |
| 2024-01-25 | 9.87 | 10.5 | 9.69 | 10.36 | +8.48% | 236,572 | 240,170,817 |
| 2024-01-24 | 8.78 | 9.55 | 8.76 | 9.55 | +10.02% | 52,606 | 49,890,855 |
| 2024-01-23 | 8.56 | 8.73 | 8.28 | 8.68 | -0.23% | 35,081 | 29,787,023 |
| 2024-01-22 | 9.29 | 9.29 | 8.64 | 8.7 | -6.25% | 26,257 | 23,550,172 |
| 2024-01-19 | 9.34 | 9.42 | 9.24 | 9.28 | -0.43% | 23,105 | 21,549,530 |
| 2024-01-18 | 9.6 | 9.64 | 9.09 | 9.32 | -3.42% | 38,296 | 35,537,606 |
| 2024-01-17 | 9.8 | 9.9 | 9.64 | 9.65 | -1.63% | 19,341 | 18,929,247 |
| 2024-01-16 | 9.93 | 9.94 | 9.66 | 9.81 | -0.91% | 25,761 | 25,192,981 |
| 2024-01-15 | 9.67 | 9.99 | 9.65 | 9.9 | +1.12% | 35,006 | 34,629,067 |
| 2024-01-12 | 9.88 | 10.15 | 9.78 | 9.79 | 0% | 49,383 | 49,095,995 |
| 2024-01-11 | 9.7 | 9.79 | 9.65 | 9.79 | +0.51% | 12,256 | 11,932,665 |
| 2024-01-10 | 9.78 | 9.78 | 9.67 | 9.74 | -0.31% | 13,270 | 12,905,479 |
| 2024-01-09 | 9.74 | 9.84 | 9.58 | 9.77 | +1.66% | 13,953 | 13,560,613 |
| 2024-01-08 | 9.72 | 9.8 | 9.6 | 9.61 | -1.13% | 16,236 | 15,700,387 |
| 2024-01-05 | 9.86 | 9.98 | 9.7 | 9.72 | -1.82% | 21,065 | 20,744,110 |
| 2024-01-04 | 9.87 | 9.95 | 9.79 | 9.9 | +0.81% | 15,216 | 15,036,318 |
| 2024-01-03 | 9.71 | 9.88 | 9.71 | 9.82 | +0.51% | 14,414 | 14,131,864 |
| 2024-01-02 | 9.57 | 9.85 | 9.56 | 9.77 | +2.09% | 26,337 | 25,700,841 |
| 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：