股票概览
8.5
-0.47%
-0.04
8.58
开盘价
8.58
最高价
8.47
最低价
86,125
成交量
数据更新至: 2024-05-20
技术指标
8.58
MA5 (5日均线)
8.58
MA10 (10日均线)
8.64
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 | 8.58 | 8.58 | 8.47 | 8.5 | -0.47% | 86,125 | 73,297,569 |
| 2024-05-17 | 8.52 | 8.56 | 8.44 | 8.54 | +0.47% | 80,162 | 68,088,845 |
| 2024-05-16 | 8.65 | 8.67 | 8.48 | 8.5 | -1.39% | 127,001 | 108,536,008 |
| 2024-05-15 | 8.76 | 8.76 | 8.58 | 8.62 | -1.26% | 68,726 | 59,618,883 |
| 2024-05-14 | 8.72 | 8.8 | 8.68 | 8.73 | 0% | 70,264 | 61,291,318 |
| 2024-05-13 | 8.64 | 8.83 | 8.55 | 8.73 | +0.81% | 107,197 | 93,314,195 |
| 2024-05-10 | 8.7 | 8.73 | 8.55 | 8.66 | -0.46% | 105,138 | 90,670,035 |
| 2024-05-09 | 8.43 | 8.7 | 8.39 | 8.7 | +3.69% | 129,407 | 111,177,290 |
| 2024-05-08 | 8.43 | 8.52 | 8.37 | 8.39 | -0.59% | 85,097 | 71,843,743 |
| 2024-05-07 | 8.53 | 8.53 | 8.38 | 8.44 | -0.59% | 86,724 | 73,110,407 |
| 2024-05-06 | 8.46 | 8.5 | 8.31 | 8.49 | +1.56% | 152,227 | 128,404,419 |
| 2024-04-30 | 8.33 | 8.42 | 8.23 | 8.36 | +0.48% | 138,258 | 115,400,300 |
| 2024-04-29 | 8.51 | 8.51 | 8.21 | 8.32 | -2% | 214,859 | 178,942,161 |
| 2024-04-26 | 8.69 | 8.71 | 8.33 | 8.49 | -2.08% | 234,179 | 197,962,027 |
| 2024-04-25 | 8.87 | 8.9 | 8.64 | 8.67 | -1.48% | 116,415 | 101,640,606 |
| 2024-04-24 | 8.69 | 8.86 | 8.64 | 8.8 | +1.15% | 170,684 | 149,370,762 |
| 2024-04-23 | 8.98 | 9.01 | 8.66 | 8.7 | -3.44% | 179,083 | 157,558,143 |
| 2024-04-22 | 9.16 | 9.17 | 8.95 | 9.01 | -1.42% | 126,056 | 113,923,946 |
| 2024-04-19 | 8.92 | 9.16 | 8.89 | 9.14 | +2.24% | 164,704 | 149,550,963 |
| 2024-04-18 | 8.87 | 9.02 | 8.79 | 8.94 | +0.79% | 142,470 | 126,830,048 |
| 2024-04-17 | 8.7 | 8.87 | 8.67 | 8.87 | +1.95% | 136,622 | 120,155,538 |
| 2024-04-16 | 8.95 | 9.06 | 8.67 | 8.7 | -3.44% | 190,047 | 167,710,578 |
| 2024-04-15 | 8.8 | 9.07 | 8.6 | 9.01 | +2.39% | 271,512 | 241,812,756 |
| 2024-04-12 | 8.87 | 8.92 | 8.71 | 8.8 | -0.68% | 129,549 | 114,170,534 |
| 2024-04-11 | 8.61 | 8.99 | 8.53 | 8.86 | +2.78% | 147,441 | 129,690,593 |
| 2024-04-10 | 8.51 | 8.67 | 8.45 | 8.62 | +2.38% | 149,727 | 128,240,860 |
| 2024-04-09 | 8.58 | 8.63 | 8.37 | 8.42 | -1.86% | 146,109 | 123,969,491 |
| 2024-04-08 | 8.41 | 8.68 | 8.37 | 8.58 | +2.02% | 178,613 | 152,827,595 |
| 2024-04-03 | 8.15 | 8.44 | 8.14 | 8.41 | +2.69% | 130,642 | 108,737,444 |
| 2024-04-02 | 8.1 | 8.22 | 8.06 | 8.19 | +1.24% | 124,415 | 101,566,889 |
| 2024-04-01 | 7.96 | 8.09 | 7.94 | 8.09 | +1.76% | 112,942 | 90,596,470 |
| 2024-03-29 | 8.05 | 8.05 | 7.86 | 7.95 | 0% | 100,769 | 79,791,387 |
| 2024-03-28 | 7.77 | 8 | 7.72 | 7.95 | +2.32% | 95,168 | 75,292,990 |
| 2024-03-27 | 7.92 | 7.99 | 7.76 | 7.77 | -1.77% | 77,274 | 60,924,104 |
| 2024-03-26 | 7.82 | 7.94 | 7.8 | 7.91 | +0.64% | 70,388 | 55,355,782 |
| 2024-03-25 | 7.9 | 8 | 7.78 | 7.86 | +0.26% | 96,590 | 76,382,132 |
| 2024-03-22 | 7.93 | 7.93 | 7.75 | 7.84 | -0.88% | 79,343 | 62,091,941 |
| 2024-03-21 | 7.92 | 7.95 | 7.85 | 7.91 | -0.13% | 68,413 | 54,018,848 |
| 2024-03-20 | 7.93 | 7.95 | 7.89 | 7.92 | 0% | 72,674 | 57,527,968 |
| 2024-03-19 | 7.94 | 8.03 | 7.9 | 7.92 | -0.25% | 96,638 | 76,990,464 |
| 2024-03-18 | 8.03 | 8.06 | 7.88 | 7.94 | -0.75% | 120,976 | 96,006,527 |
| 2024-03-15 | 7.98 | 8.05 | 7.93 | 8 | +0.38% | 89,018 | 71,098,656 |
| 2024-03-14 | 7.96 | 8.02 | 7.9 | 7.97 | +0.25% | 69,474 | 55,352,223 |
| 2024-03-13 | 7.96 | 8.06 | 7.91 | 7.95 | +0.13% | 113,089 | 90,209,996 |
| 2024-03-12 | 8.06 | 8.12 | 7.91 | 7.94 | -1.98% | 136,017 | 108,585,624 |
| 2024-03-11 | 8.16 | 8.33 | 8.02 | 8.1 | -2.41% | 135,376 | 109,932,063 |
| 2024-03-08 | 8.23 | 8.32 | 8.21 | 8.3 | +0.36% | 71,105 | 58,846,057 |
| 2024-03-07 | 8.21 | 8.38 | 8.18 | 8.27 | +0.73% | 109,282 | 90,508,727 |
| 2024-03-06 | 8.17 | 8.3 | 8.13 | 8.21 | -0.12% | 118,183 | 96,929,623 |
| 2024-03-05 | 8.18 | 8.26 | 8.09 | 8.22 | +0.12% | 110,033 | 89,907,296 |
| 2024-03-04 | 8.01 | 8.23 | 7.95 | 8.21 | +2.63% | 135,810 | 110,220,195 |
| 2024-03-01 | 8.07 | 8.11 | 7.94 | 8 | -0.5% | 101,601 | 81,328,112 |
| 2024-02-29 | 7.78 | 8.06 | 7.77 | 8.04 | +3.08% | 124,204 | 99,308,886 |
| 2024-02-28 | 8.12 | 8.17 | 7.8 | 7.8 | -3.7% | 159,410 | 126,946,488 |
| 2024-02-27 | 7.91 | 8.24 | 7.86 | 8.1 | +2.4% | 143,444 | 115,750,484 |
| 2024-02-26 | 7.98 | 8.18 | 7.86 | 7.91 | -1% | 172,830 | 138,770,766 |
| 2024-02-23 | 7.91 | 8 | 7.75 | 7.99 | +1.01% | 144,698 | 114,177,002 |
| 2024-02-22 | 7.81 | 7.99 | 7.75 | 7.91 | +1.54% | 122,325 | 96,679,644 |
| 2024-02-21 | 7.71 | 7.95 | 7.7 | 7.79 | -0.13% | 151,188 | 118,353,459 |
| 2024-02-20 | 7.5 | 7.81 | 7.35 | 7.8 | +4.42% | 175,461 | 133,749,340 |
| 2024-02-19 | 7.5 | 7.59 | 7.34 | 7.47 | -0.4% | 170,663 | 127,213,101 |
| 2024-02-08 | 7.29 | 7.58 | 7.25 | 7.5 | +4.31% | 179,294 | 133,582,460 |
| 2024-02-07 | 6.94 | 7.24 | 6.91 | 7.19 | +3.45% | 162,277 | 115,866,864 |
| 2024-02-06 | 6.59 | 7.07 | 6.46 | 6.95 | +3.89% | 198,442 | 133,548,932 |
| 2024-02-05 | 7.04 | 7.04 | 6.4 | 6.69 | -5.11% | 247,786 | 166,681,517 |
| 2024-02-02 | 7.16 | 7.31 | 6.9 | 7.05 | -2.35% | 152,348 | 107,904,995 |
| 2024-02-01 | 7.35 | 7.39 | 7.12 | 7.22 | -1.9% | 163,564 | 118,644,512 |
| 2024-01-31 | 7.56 | 7.69 | 7.28 | 7.36 | -3.41% | 158,354 | 117,942,664 |
| 2024-01-30 | 7.6 | 7.84 | 7.49 | 7.62 | -0.26% | 159,325 | 122,385,701 |
| 2024-01-29 | 7.72 | 7.82 | 7.62 | 7.64 | -0.65% | 186,742 | 143,940,327 |
| 2024-01-26 | 7.54 | 7.73 | 7.51 | 7.69 | +1.99% | 147,326 | 113,012,447 |
| 2024-01-25 | 7.25 | 7.58 | 7.24 | 7.54 | +4.14% | 201,077 | 149,825,553 |
| 2024-01-24 | 6.83 | 7.29 | 6.81 | 7.24 | +6.31% | 208,188 | 146,821,904 |
| 2024-01-23 | 6.5 | 6.85 | 6.37 | 6.81 | +4.61% | 143,768 | 95,506,828 |
| 2024-01-22 | 6.94 | 6.95 | 6.42 | 6.51 | -6.2% | 128,457 | 85,555,808 |
| 2024-01-19 | 7 | 7.09 | 6.91 | 6.94 | -1.42% | 68,573 | 47,901,359 |
| 2024-01-18 | 7.18 | 7.18 | 6.83 | 7.04 | -2.49% | 157,951 | 110,158,774 |
| 2024-01-17 | 7.3 | 7.38 | 7.22 | 7.22 | -1.5% | 66,869 | 48,823,159 |
| 2024-01-16 | 7.36 | 7.39 | 7.23 | 7.33 | -0.68% | 90,252 | 65,904,217 |
| 2024-01-15 | 7.11 | 7.41 | 7.1 | 7.38 | +4.24% | 175,505 | 128,056,893 |
| 2024-01-12 | 7.1 | 7.23 | 7.08 | 7.08 | -0.7% | 66,036 | 47,226,558 |
| 2024-01-11 | 7.13 | 7.17 | 7.05 | 7.13 | -0.14% | 67,207 | 47,826,463 |
| 2024-01-10 | 7.22 | 7.28 | 7.04 | 7.14 | -0.7% | 139,122 | 99,266,864 |
| 2024-01-09 | 7.2 | 7.28 | 7.1 | 7.19 | -0.42% | 84,091 | 60,522,812 |
| 2024-01-08 | 7.35 | 7.43 | 7.2 | 7.22 | -2.04% | 107,742 | 78,767,155 |
| 2024-01-05 | 7.23 | 7.47 | 7.2 | 7.37 | +1.66% | 168,046 | 124,094,814 |
| 2024-01-04 | 7.17 | 7.26 | 7.16 | 7.25 | +0.97% | 75,880 | 54,783,151 |
| 2024-01-03 | 7.17 | 7.21 | 7.11 | 7.18 | +0.14% | 82,787 | 59,292,810 |
| 2024-01-02 | 7.09 | 7.23 | 7.08 | 7.17 | +1.13% | 122,860 | 88,100,500 |
| 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：