股票概览
8.25
+0.12%
+0.01
8.18
开盘价
8.38
最高价
8.18
最低价
103,141
成交量
数据更新至: 2024-05-20
技术指标
8.15
MA5 (5日均线)
8.19
MA10 (10日均线)
8.11
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 | 8.18 | 8.38 | 8.18 | 8.25 | +0.12% | 103,141 | 85,565,666 |
| 2024-05-17 | 8.12 | 8.24 | 8.03 | 8.24 | +1.85% | 85,949 | 70,163,976 |
| 2024-05-16 | 8.05 | 8.18 | 8.05 | 8.09 | +1% | 76,905 | 62,482,453 |
| 2024-05-15 | 8.11 | 8.16 | 8.01 | 8.01 | -1.6% | 62,307 | 50,209,020 |
| 2024-05-14 | 8.05 | 8.2 | 8.05 | 8.14 | +0.99% | 64,415 | 52,388,966 |
| 2024-05-13 | 8.12 | 8.15 | 7.94 | 8.06 | -1.23% | 96,784 | 77,892,720 |
| 2024-05-10 | 8.3 | 8.37 | 8.1 | 8.16 | -1.92% | 105,319 | 86,229,247 |
| 2024-05-09 | 8.22 | 8.36 | 8.15 | 8.32 | +1.22% | 80,400 | 66,789,073 |
| 2024-05-08 | 8.42 | 8.44 | 8.21 | 8.22 | -2.61% | 101,002 | 83,518,494 |
| 2024-05-07 | 8.43 | 8.54 | 8.4 | 8.44 | -0.47% | 90,911 | 76,837,578 |
| 2024-05-06 | 8.61 | 8.64 | 8.45 | 8.48 | +0.36% | 134,868 | 115,221,416 |
| 2024-04-30 | 8.5 | 8.58 | 8.38 | 8.45 | -1.52% | 142,814 | 120,738,457 |
| 2024-04-29 | 8.35 | 8.61 | 8.31 | 8.58 | +4% | 192,888 | 163,836,439 |
| 2024-04-26 | 7.98 | 8.29 | 7.98 | 8.25 | +2.87% | 144,497 | 118,262,516 |
| 2024-04-25 | 7.92 | 8.15 | 7.87 | 8.02 | +0.88% | 149,795 | 120,640,887 |
| 2024-04-24 | 7.65 | 7.95 | 7.64 | 7.95 | +4.74% | 157,283 | 123,367,964 |
| 2024-04-23 | 7.62 | 7.68 | 7.52 | 7.59 | -0.26% | 102,514 | 77,977,039 |
| 2024-04-22 | 7.56 | 7.75 | 7.4 | 7.61 | 0% | 105,383 | 79,985,378 |
| 2024-04-19 | 7.67 | 7.76 | 7.57 | 7.61 | -1.3% | 132,003 | 100,883,688 |
| 2024-04-18 | 7.73 | 7.86 | 7.62 | 7.71 | -0.26% | 138,629 | 107,600,852 |
| 2024-04-17 | 7.53 | 7.77 | 7.53 | 7.73 | +3.62% | 144,883 | 111,347,275 |
| 2024-04-16 | 7.78 | 7.84 | 7.45 | 7.46 | -4.6% | 168,715 | 128,293,060 |
| 2024-04-15 | 7.95 | 8.04 | 7.72 | 7.82 | -1.51% | 142,824 | 112,490,062 |
| 2024-04-12 | 8.08 | 8.13 | 7.93 | 7.94 | -1.61% | 81,733 | 65,404,802 |
| 2024-04-11 | 8 | 8.17 | 7.95 | 8.07 | +0.5% | 93,865 | 76,009,318 |
| 2024-04-10 | 8.26 | 8.27 | 7.99 | 8.03 | -3.14% | 108,215 | 87,457,271 |
| 2024-04-09 | 8.2 | 8.33 | 8.17 | 8.29 | +1.97% | 86,450 | 71,478,891 |
| 2024-04-08 | 8.32 | 8.32 | 8.13 | 8.13 | -2.28% | 103,069 | 84,635,734 |
| 2024-04-03 | 8.46 | 8.48 | 8.27 | 8.32 | -2% | 107,635 | 89,715,068 |
| 2024-04-02 | 8.7 | 8.7 | 8.43 | 8.49 | -1.85% | 106,178 | 90,272,085 |
| 2024-04-01 | 8.55 | 8.67 | 8.55 | 8.65 | +1.17% | 106,930 | 92,206,951 |
| 2024-03-29 | 8.47 | 8.55 | 8.31 | 8.55 | +0.47% | 92,533 | 77,935,930 |
| 2024-03-28 | 8.25 | 8.55 | 8.22 | 8.51 | +3.28% | 119,812 | 101,153,060 |
| 2024-03-27 | 8.64 | 8.66 | 8.23 | 8.24 | -5.07% | 148,580 | 124,661,340 |
| 2024-03-26 | 8.74 | 8.87 | 8.55 | 8.68 | -1.7% | 120,501 | 104,818,392 |
| 2024-03-25 | 9.03 | 9.19 | 8.81 | 8.83 | -2.11% | 148,900 | 134,291,408 |
| 2024-03-22 | 9.04 | 9.12 | 8.85 | 9.02 | -0.88% | 158,016 | 142,105,310 |
| 2024-03-21 | 9.23 | 9.25 | 9.04 | 9.1 | -0.44% | 120,088 | 109,584,003 |
| 2024-03-20 | 8.94 | 9.24 | 8.94 | 9.14 | +1.56% | 160,830 | 146,384,634 |
| 2024-03-19 | 9.02 | 9.09 | 8.93 | 9 | -0.77% | 107,684 | 97,049,261 |
| 2024-03-18 | 8.94 | 9.1 | 8.87 | 9.07 | +2.49% | 188,949 | 169,972,224 |
| 2024-03-15 | 8.72 | 8.88 | 8.65 | 8.85 | +0.91% | 117,116 | 102,648,833 |
| 2024-03-14 | 8.99 | 8.99 | 8.67 | 8.77 | -2.45% | 154,877 | 136,252,830 |
| 2024-03-13 | 8.85 | 9.11 | 8.75 | 8.99 | +1.58% | 193,270 | 172,718,286 |
| 2024-03-12 | 8.79 | 9.17 | 8.76 | 8.85 | +1.84% | 292,607 | 262,155,982 |
| 2024-03-11 | 8.36 | 8.82 | 8.25 | 8.69 | +4.07% | 252,028 | 217,753,929 |
| 2024-03-08 | 8.25 | 8.37 | 8.16 | 8.35 | +1.21% | 95,800 | 79,169,693 |
| 2024-03-07 | 8.51 | 8.54 | 8.25 | 8.25 | -2.48% | 95,558 | 80,061,267 |
| 2024-03-06 | 8.41 | 8.56 | 8.32 | 8.46 | +0.48% | 93,373 | 78,811,346 |
| 2024-03-05 | 8.47 | 8.55 | 8.37 | 8.42 | -1.64% | 117,126 | 99,075,295 |
| 2024-03-04 | 8.68 | 8.73 | 8.43 | 8.56 | -1.04% | 129,872 | 110,984,869 |
| 2024-03-01 | 8.43 | 8.66 | 8.4 | 8.65 | +2.49% | 167,707 | 143,202,115 |
| 2024-02-29 | 8.13 | 8.49 | 8.13 | 8.44 | +3.43% | 161,106 | 134,873,757 |
| 2024-02-28 | 8.59 | 8.8 | 8.16 | 8.16 | -4.11% | 263,832 | 224,726,592 |
| 2024-02-27 | 8.15 | 8.51 | 8.13 | 8.51 | +3.4% | 154,333 | 128,787,843 |
| 2024-02-26 | 8.19 | 8.35 | 8.09 | 8.23 | +0.49% | 135,702 | 111,619,960 |
| 2024-02-23 | 8.06 | 8.19 | 7.97 | 8.19 | +1.99% | 138,932 | 112,304,861 |
| 2024-02-22 | 7.9 | 8.09 | 7.89 | 8.03 | +2.42% | 131,750 | 105,504,704 |
| 2024-02-21 | 7.77 | 8.08 | 7.73 | 7.84 | -0.51% | 152,777 | 121,183,805 |
| 2024-02-20 | 7.8 | 7.89 | 7.69 | 7.88 | +0.38% | 124,094 | 96,921,635 |
| 2024-02-19 | 7.92 | 8 | 7.69 | 7.85 | +1.03% | 181,756 | 142,162,213 |
| 2024-02-08 | 7.46 | 7.9 | 7.36 | 7.77 | +5.57% | 219,136 | 169,804,462 |
| 2024-02-07 | 7.03 | 7.43 | 7.01 | 7.36 | +4.69% | 234,371 | 171,573,315 |
| 2024-02-06 | 6.35 | 7.04 | 6.28 | 7.03 | +9.84% | 246,833 | 165,912,093 |
| 2024-02-05 | 6.99 | 7 | 6.4 | 6.4 | -9.99% | 330,223 | 217,855,944 |
| 2024-02-02 | 7.53 | 7.72 | 6.81 | 7.11 | -5.58% | 246,604 | 177,164,011 |
| 2024-02-01 | 7.58 | 7.78 | 7.43 | 7.53 | -1.57% | 130,405 | 98,867,632 |
| 2024-01-31 | 8 | 8.03 | 7.61 | 7.65 | -4.49% | 148,613 | 115,501,779 |
| 2024-01-30 | 8.11 | 8.27 | 7.99 | 8.01 | -1.84% | 108,854 | 88,377,252 |
| 2024-01-29 | 8.4 | 8.43 | 8.15 | 8.16 | -2.51% | 101,703 | 83,813,629 |
| 2024-01-26 | 8.45 | 8.55 | 8.34 | 8.37 | -1.18% | 151,105 | 127,242,078 |
| 2024-01-25 | 8.02 | 8.51 | 7.93 | 8.47 | +7.9% | 249,477 | 205,739,492 |
| 2024-01-24 | 7.7 | 7.85 | 7.47 | 7.85 | +2.35% | 141,276 | 108,166,275 |
| 2024-01-23 | 7.55 | 7.7 | 7.44 | 7.67 | +1.32% | 126,785 | 96,208,190 |
| 2024-01-22 | 8.09 | 8.16 | 7.42 | 7.57 | -6.54% | 217,308 | 168,076,094 |
| 2024-01-19 | 8.15 | 8.2 | 8.08 | 8.1 | -0.98% | 69,101 | 56,213,422 |
| 2024-01-18 | 8.27 | 8.3 | 7.94 | 8.18 | -1.09% | 156,501 | 126,424,753 |
| 2024-01-17 | 8.47 | 8.48 | 8.26 | 8.27 | -2.71% | 73,382 | 61,418,110 |
| 2024-01-16 | 8.5 | 8.52 | 8.36 | 8.5 | -0.23% | 75,819 | 63,944,572 |
| 2024-01-15 | 8.56 | 8.6 | 8.46 | 8.52 | -0.93% | 77,769 | 66,242,221 |
| 2024-01-12 | 8.63 | 8.71 | 8.57 | 8.6 | -1.26% | 72,718 | 62,808,818 |
| 2024-01-11 | 8.48 | 8.71 | 8.47 | 8.71 | +2.59% | 96,090 | 82,814,311 |
| 2024-01-10 | 8.54 | 8.57 | 8.38 | 8.49 | -0.93% | 90,043 | 76,287,583 |
| 2024-01-09 | 8.57 | 8.62 | 8.48 | 8.57 | +0.23% | 103,838 | 88,841,802 |
| 2024-01-08 | 8.81 | 8.81 | 8.53 | 8.55 | -3.82% | 175,370 | 151,544,260 |
| 2024-01-05 | 9.05 | 9.08 | 8.8 | 8.89 | -1.55% | 120,226 | 107,154,056 |
| 2024-01-04 | 9.11 | 9.13 | 9 | 9.03 | -1.31% | 84,201 | 76,192,048 |
| 2024-01-03 | 9.16 | 9.23 | 9.03 | 9.15 | -0.54% | 91,821 | 83,806,618 |
| 2024-01-02 | 9.25 | 9.29 | 9.2 | 9.2 | -0.54% | 96,065 | 88,762,425 |
| 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：