股票概览
8.31
-0.84%
-0.07
8.38
开盘价
8.43
最高价
8.29
最低价
1,123,541
成交量
数据更新至: 2024-05-20
技术指标
8.26
MA5 (5日均线)
8.15
MA10 (10日均线)
8.13
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 | 8.38 | 8.43 | 8.29 | 8.31 | -0.84% | 1,123,541 | 938,117,909 |
| 2024-05-17 | 8.32 | 8.38 | 8.24 | 8.38 | +0.72% | 1,146,472 | 953,227,966 |
| 2024-05-16 | 8.18 | 8.34 | 8.16 | 8.32 | +1.96% | 1,380,521 | 1,143,599,815 |
| 2024-05-15 | 8.14 | 8.21 | 8.1 | 8.16 | +0.25% | 920,540 | 751,259,023 |
| 2024-05-14 | 8.15 | 8.24 | 8.13 | 8.14 | -0.12% | 978,029 | 798,800,926 |
| 2024-05-13 | 8.04 | 8.16 | 7.99 | 8.15 | +0.99% | 1,562,875 | 1,263,725,502 |
| 2024-05-10 | 8.01 | 8.1 | 7.96 | 8.07 | +0.88% | 1,658,902 | 1,332,070,785 |
| 2024-05-09 | 8.03 | 8.1 | 7.99 | 8 | -0.5% | 1,263,411 | 1,015,710,700 |
| 2024-05-08 | 7.96 | 8.08 | 7.96 | 8.04 | +0.88% | 1,339,962 | 1,077,695,181 |
| 2024-05-07 | 8.03 | 8.04 | 7.87 | 7.97 | -0.62% | 2,281,808 | 1,809,446,406 |
| 2024-05-06 | 8.12 | 8.15 | 8.01 | 8.02 | -0.74% | 2,255,359 | 1,814,846,616 |
| 2024-04-30 | 7.96 | 8.13 | 7.92 | 8.08 | +2.28% | 2,275,788 | 1,832,784,683 |
| 2024-04-29 | 7.64 | 7.93 | 7.63 | 7.9 | +3% | 5,255,654 | 4,114,742,975 |
| 2024-04-26 | 7.9 | 7.9 | 7.61 | 7.67 | -9.12% | 7,644,565 | 5,891,593,589 |
| 2024-04-25 | 8.17 | 8.45 | 8.15 | 8.44 | +3.43% | 1,793,172 | 1,492,080,000 |
| 2024-04-24 | 8.21 | 8.25 | 8.12 | 8.16 | -0.85% | 918,224 | 749,346,076 |
| 2024-04-23 | 8.25 | 8.32 | 8.2 | 8.23 | +0.24% | 1,229,860 | 1,015,938,434 |
| 2024-04-22 | 8.22 | 8.31 | 8.18 | 8.21 | +0.49% | 1,385,496 | 1,141,927,874 |
| 2024-04-19 | 8.22 | 8.27 | 8.16 | 8.17 | -0.85% | 938,527 | 770,515,196 |
| 2024-04-18 | 8.08 | 8.37 | 8.07 | 8.24 | +1.98% | 1,872,380 | 1,541,190,889 |
| 2024-04-17 | 7.98 | 8.09 | 7.9 | 8.08 | +1.38% | 1,242,126 | 994,768,572 |
| 2024-04-16 | 8.02 | 8.04 | 7.93 | 7.97 | -0.62% | 1,209,385 | 966,373,247 |
| 2024-04-15 | 7.92 | 8.03 | 7.89 | 8.02 | +1.52% | 1,282,646 | 1,022,947,205 |
| 2024-04-12 | 7.93 | 7.97 | 7.89 | 7.9 | -0.38% | 803,363 | 636,693,087 |
| 2024-04-11 | 7.87 | 7.94 | 7.82 | 7.93 | +0.25% | 790,457 | 624,901,632 |
| 2024-04-10 | 7.93 | 7.99 | 7.88 | 7.91 | -0.38% | 774,355 | 614,336,360 |
| 2024-04-09 | 7.97 | 8.05 | 7.92 | 7.94 | -0.38% | 1,044,014 | 832,283,493 |
| 2024-04-08 | 7.92 | 8.01 | 7.91 | 7.97 | +0.63% | 978,887 | 780,227,714 |
| 2024-04-03 | 8 | 8.01 | 7.87 | 7.92 | -1% | 881,220 | 699,395,587 |
| 2024-04-02 | 7.96 | 8.07 | 7.94 | 8 | +0.5% | 999,561 | 801,504,249 |
| 2024-04-01 | 7.91 | 7.97 | 7.9 | 7.96 | +0.76% | 834,881 | 662,855,506 |
| 2024-03-29 | 7.83 | 7.94 | 7.81 | 7.9 | +0.77% | 817,262 | 644,466,100 |
| 2024-03-28 | 7.84 | 7.85 | 7.75 | 7.84 | -0.13% | 1,258,614 | 981,535,087 |
| 2024-03-27 | 7.78 | 7.92 | 7.77 | 7.85 | +0.77% | 1,284,994 | 1,010,603,682 |
| 2024-03-26 | 7.72 | 7.8 | 7.69 | 7.79 | +1.04% | 1,155,190 | 894,938,977 |
| 2024-03-25 | 7.68 | 7.77 | 7.68 | 7.71 | +0.26% | 905,868 | 700,442,689 |
| 2024-03-22 | 7.73 | 7.75 | 7.63 | 7.69 | -0.52% | 847,457 | 651,018,557 |
| 2024-03-21 | 7.6 | 7.76 | 7.59 | 7.73 | +1.58% | 1,172,077 | 899,980,262 |
| 2024-03-20 | 7.6 | 7.67 | 7.57 | 7.61 | 0% | 733,767 | 558,332,975 |
| 2024-03-19 | 7.6 | 7.64 | 7.59 | 7.61 | 0% | 744,634 | 566,904,606 |
| 2024-03-18 | 7.65 | 7.68 | 7.58 | 7.61 | -1.04% | 882,209 | 671,495,376 |
| 2024-03-15 | 7.61 | 7.69 | 7.61 | 7.69 | +1.32% | 928,817 | 711,084,527 |
| 2024-03-14 | 7.52 | 7.67 | 7.51 | 7.59 | +0.8% | 972,051 | 739,110,301 |
| 2024-03-13 | 7.57 | 7.59 | 7.49 | 7.53 | -0.79% | 939,976 | 707,469,706 |
| 2024-03-12 | 7.7 | 7.72 | 7.57 | 7.59 | -1.68% | 1,164,071 | 888,994,558 |
| 2024-03-11 | 7.75 | 7.79 | 7.67 | 7.72 | -0.39% | 849,415 | 654,550,834 |
| 2024-03-08 | 7.76 | 7.81 | 7.7 | 7.75 | -0.26% | 652,911 | 505,833,046 |
| 2024-03-07 | 7.71 | 7.83 | 7.7 | 7.77 | +0.52% | 756,383 | 587,749,352 |
| 2024-03-06 | 7.76 | 7.86 | 7.72 | 7.73 | -0.26% | 1,054,138 | 822,051,539 |
| 2024-03-05 | 7.55 | 7.76 | 7.54 | 7.75 | +2.51% | 1,798,910 | 1,385,039,816 |
| 2024-03-04 | 7.59 | 7.61 | 7.54 | 7.56 | -0.66% | 1,161,270 | 878,948,747 |
| 2024-03-01 | 7.65 | 7.66 | 7.6 | 7.61 | -0.78% | 985,227 | 751,438,949 |
| 2024-02-29 | 7.61 | 7.67 | 7.6 | 7.67 | +0.52% | 1,069,948 | 817,009,682 |
| 2024-02-28 | 7.65 | 7.71 | 7.58 | 7.63 | -0.65% | 1,175,335 | 898,837,259 |
| 2024-02-27 | 7.68 | 7.77 | 7.64 | 7.68 | 0% | 1,262,492 | 972,209,503 |
| 2024-02-26 | 7.84 | 7.85 | 7.64 | 7.68 | -2.17% | 1,543,535 | 1,193,717,242 |
| 2024-02-23 | 7.93 | 7.98 | 7.84 | 7.85 | -1.13% | 1,797,702 | 1,420,929,321 |
| 2024-02-22 | 7.83 | 7.96 | 7.8 | 7.94 | +1.15% | 1,350,005 | 1,063,602,127 |
| 2024-02-21 | 7.6 | 7.92 | 7.58 | 7.85 | +3.15% | 2,307,880 | 1,797,901,266 |
| 2024-02-20 | 7.48 | 7.62 | 7.45 | 7.61 | +1.6% | 1,648,298 | 1,248,246,130 |
| 2024-02-19 | 7.3 | 7.49 | 7.26 | 7.49 | +2.88% | 1,933,630 | 1,427,582,214 |
| 2024-02-08 | 7.3 | 7.33 | 7.2 | 7.28 | -0.82% | 1,997,608 | 1,448,681,643 |
| 2024-02-07 | 7.42 | 7.44 | 7.21 | 7.34 | -1.08% | 2,801,943 | 2,046,064,831 |
| 2024-02-06 | 7.36 | 7.45 | 7.32 | 7.42 | +0.82% | 2,288,467 | 1,693,129,116 |
| 2024-02-05 | 7.28 | 7.37 | 7.27 | 7.36 | +0.82% | 2,598,758 | 1,903,853,234 |
| 2024-02-02 | 7.28 | 7.36 | 7.16 | 7.3 | +0.14% | 2,067,106 | 1,509,680,982 |
| 2024-02-01 | 7.3 | 7.34 | 7.24 | 7.29 | -0.41% | 1,380,626 | 1,007,464,164 |
| 2024-01-31 | 7.25 | 7.35 | 7.24 | 7.32 | +0.69% | 1,485,231 | 1,085,856,864 |
| 2024-01-30 | 7.27 | 7.38 | 7.22 | 7.27 | -0.55% | 1,469,555 | 1,073,237,015 |
| 2024-01-29 | 7.28 | 7.39 | 7.27 | 7.31 | +0.97% | 1,869,027 | 1,369,401,642 |
| 2024-01-26 | 7.13 | 7.25 | 7.12 | 7.24 | +1.54% | 1,772,253 | 1,276,643,510 |
| 2024-01-25 | 7.11 | 7.14 | 7.09 | 7.13 | +0.42% | 1,435,069 | 1,020,723,709 |
| 2024-01-24 | 7.07 | 7.11 | 7 | 7.1 | +0.71% | 1,308,354 | 924,093,063 |
| 2024-01-23 | 7 | 7.08 | 6.96 | 7.05 | +0.14% | 1,484,425 | 1,042,224,041 |
| 2024-01-22 | 7.1 | 7.18 | 6.99 | 7.04 | -0.85% | 2,126,451 | 1,512,027,072 |
| 2024-01-19 | 7.03 | 7.12 | 7 | 7.1 | +0.57% | 1,468,566 | 1,039,594,500 |
| 2024-01-18 | 6.99 | 7.09 | 6.87 | 7.06 | +0.57% | 2,189,556 | 1,525,232,145 |
| 2024-01-17 | 7.08 | 7.13 | 7.02 | 7.02 | -0.85% | 1,864,557 | 1,321,997,400 |
| 2024-01-16 | 6.97 | 7.08 | 6.96 | 7.08 | +1.43% | 1,569,841 | 1,105,790,177 |
| 2024-01-15 | 6.92 | 6.99 | 6.91 | 6.98 | +0.87% | 1,017,105 | 707,679,206 |
| 2024-01-12 | 6.86 | 6.94 | 6.86 | 6.92 | +0.73% | 851,730 | 588,549,106 |
| 2024-01-11 | 6.85 | 6.92 | 6.82 | 6.87 | +0.44% | 1,170,810 | 804,600,458 |
| 2024-01-10 | 6.84 | 6.88 | 6.83 | 6.84 | -0.15% | 980,808 | 672,246,028 |
| 2024-01-09 | 6.8 | 6.87 | 6.75 | 6.85 | +0.59% | 1,005,745 | 685,472,637 |
| 2024-01-08 | 6.8 | 6.85 | 6.78 | 6.81 | 0% | 1,123,741 | 765,231,070 |
| 2024-01-05 | 6.72 | 6.89 | 6.69 | 6.81 | +1.49% | 1,806,794 | 1,230,372,675 |
| 2024-01-04 | 6.71 | 6.74 | 6.66 | 6.71 | 0% | 820,644 | 549,042,665 |
| 2024-01-03 | 6.68 | 6.72 | 6.68 | 6.71 | +0.3% | 600,621 | 402,391,521 |
| 2024-01-02 | 6.71 | 6.76 | 6.68 | 6.69 | 0% | 819,442 | 550,552,141 |
| 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：