股票概览
8.45
+0.12%
+0.01
8.45
开盘价
8.53
最高价
8.42
最低价
392,029
成交量
数据更新至: 2024-05-20
技术指标
8.40
MA5 (5日均线)
8.40
MA10 (10日均线)
8.29
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 | 8.45 | 8.53 | 8.42 | 8.45 | +0.12% | 392,029 | 332,336,256 |
| 2024-05-17 | 8.31 | 8.44 | 8.29 | 8.44 | +1.56% | 273,475 | 228,895,619 |
| 2024-05-16 | 8.32 | 8.42 | 8.3 | 8.31 | 0% | 268,118 | 223,885,529 |
| 2024-05-15 | 8.54 | 8.57 | 8.3 | 8.31 | -2.24% | 430,509 | 360,990,829 |
| 2024-05-14 | 8.52 | 8.55 | 8.42 | 8.5 | +0.24% | 266,637 | 225,711,297 |
| 2024-05-13 | 8.42 | 8.55 | 8.34 | 8.48 | +0.24% | 414,006 | 350,226,613 |
| 2024-05-10 | 8.39 | 8.49 | 8.35 | 8.46 | +1.08% | 391,879 | 330,210,055 |
| 2024-05-09 | 8.35 | 8.43 | 8.34 | 8.37 | +0.6% | 300,123 | 251,673,222 |
| 2024-05-08 | 8.39 | 8.45 | 8.31 | 8.32 | -0.95% | 279,794 | 234,070,734 |
| 2024-05-07 | 8.42 | 8.43 | 8.35 | 8.4 | -0.24% | 305,821 | 256,445,025 |
| 2024-05-06 | 8.47 | 8.53 | 8.38 | 8.42 | +0.84% | 558,122 | 471,709,935 |
| 2024-04-30 | 8.5 | 8.5 | 8.32 | 8.35 | -1.65% | 480,041 | 402,585,696 |
| 2024-04-29 | 8.37 | 8.6 | 8.33 | 8.49 | +1.31% | 954,391 | 810,412,424 |
| 2024-04-26 | 8.15 | 8.4 | 8.08 | 8.38 | +4.75% | 953,559 | 786,493,262 |
| 2024-04-25 | 7.98 | 8.05 | 7.95 | 8 | 0% | 170,895 | 136,671,588 |
| 2024-04-24 | 7.97 | 8.01 | 7.91 | 8 | +0.5% | 227,747 | 181,249,588 |
| 2024-04-23 | 8.01 | 8.05 | 7.96 | 7.96 | -0.87% | 207,035 | 165,681,782 |
| 2024-04-22 | 7.99 | 8.09 | 7.98 | 8.03 | 0% | 208,317 | 167,297,902 |
| 2024-04-19 | 8.01 | 8.07 | 8 | 8.03 | -0.25% | 222,515 | 178,793,120 |
| 2024-04-18 | 8.01 | 8.17 | 7.98 | 8.05 | +0.12% | 431,001 | 348,276,874 |
| 2024-04-17 | 7.89 | 8.04 | 7.89 | 8.04 | +2.03% | 374,823 | 298,593,921 |
| 2024-04-16 | 7.98 | 8 | 7.87 | 7.88 | -1.75% | 400,607 | 317,542,852 |
| 2024-04-15 | 7.89 | 8.09 | 7.79 | 8.02 | +1.52% | 574,107 | 457,440,090 |
| 2024-04-12 | 8.01 | 8.04 | 7.87 | 7.9 | -1.5% | 444,261 | 351,944,807 |
| 2024-04-11 | 8.01 | 8.08 | 7.99 | 8.02 | -0.37% | 324,617 | 260,668,825 |
| 2024-04-10 | 8.12 | 8.13 | 7.99 | 8.05 | -0.98% | 311,012 | 250,258,646 |
| 2024-04-09 | 8.09 | 8.15 | 8.09 | 8.13 | +0.37% | 234,184 | 190,148,646 |
| 2024-04-08 | 8.17 | 8.21 | 8.08 | 8.1 | -1.58% | 347,269 | 282,296,663 |
| 2024-04-03 | 8.28 | 8.31 | 8.21 | 8.23 | -0.72% | 235,124 | 194,006,756 |
| 2024-04-02 | 8.34 | 8.37 | 8.26 | 8.29 | -0.48% | 286,830 | 238,043,004 |
| 2024-04-01 | 8.32 | 8.38 | 8.28 | 8.33 | +0.97% | 342,261 | 284,972,738 |
| 2024-03-29 | 8.22 | 8.26 | 8.17 | 8.25 | +0.12% | 255,465 | 209,949,258 |
| 2024-03-28 | 8.22 | 8.32 | 8.16 | 8.24 | +0.24% | 358,296 | 295,177,063 |
| 2024-03-27 | 8.34 | 8.35 | 8.22 | 8.22 | -1.79% | 262,859 | 217,970,181 |
| 2024-03-26 | 8.35 | 8.39 | 8.27 | 8.37 | +0.24% | 354,217 | 294,810,805 |
| 2024-03-25 | 8.54 | 8.55 | 8.33 | 8.35 | -2.91% | 458,110 | 386,653,674 |
| 2024-03-22 | 8.73 | 8.74 | 8.58 | 8.6 | -1.71% | 380,905 | 329,117,601 |
| 2024-03-21 | 8.73 | 8.82 | 8.71 | 8.75 | +0.46% | 399,348 | 349,997,637 |
| 2024-03-20 | 8.71 | 8.75 | 8.66 | 8.71 | -0.11% | 289,711 | 252,123,646 |
| 2024-03-19 | 8.84 | 8.85 | 8.71 | 8.72 | -1.36% | 355,015 | 311,155,426 |
| 2024-03-18 | 8.68 | 8.9 | 8.68 | 8.84 | +2.31% | 626,616 | 552,218,352 |
| 2024-03-15 | 8.61 | 8.66 | 8.53 | 8.64 | +0.47% | 327,869 | 281,761,322 |
| 2024-03-14 | 8.69 | 8.74 | 8.57 | 8.6 | -1.15% | 334,442 | 289,207,494 |
| 2024-03-13 | 8.8 | 8.82 | 8.69 | 8.7 | -1.36% | 374,268 | 326,837,803 |
| 2024-03-12 | 8.78 | 8.89 | 8.76 | 8.82 | +0.92% | 524,991 | 463,282,951 |
| 2024-03-11 | 8.64 | 8.75 | 8.62 | 8.74 | +1.27% | 395,374 | 343,363,819 |
| 2024-03-08 | 8.65 | 8.68 | 8.55 | 8.63 | -0.23% | 350,015 | 301,183,508 |
| 2024-03-07 | 8.76 | 8.79 | 8.61 | 8.65 | -1.03% | 482,198 | 419,363,826 |
| 2024-03-06 | 8.79 | 8.87 | 8.71 | 8.74 | -0.34% | 379,535 | 332,799,296 |
| 2024-03-05 | 8.78 | 8.85 | 8.74 | 8.77 | -0.57% | 409,034 | 359,795,587 |
| 2024-03-04 | 8.95 | 8.97 | 8.78 | 8.82 | -1.67% | 503,295 | 445,265,843 |
| 2024-03-01 | 8.85 | 8.99 | 8.8 | 8.97 | +1.82% | 755,865 | 672,443,011 |
| 2024-02-29 | 8.56 | 8.83 | 8.55 | 8.81 | +2.09% | 694,779 | 607,380,437 |
| 2024-02-28 | 8.84 | 8.96 | 8.6 | 8.63 | -1.71% | 937,550 | 827,887,278 |
| 2024-02-27 | 8.66 | 8.78 | 8.65 | 8.78 | +1.04% | 544,096 | 474,727,862 |
| 2024-02-26 | 8.72 | 8.76 | 8.67 | 8.69 | -0.46% | 415,770 | 362,147,371 |
| 2024-02-23 | 8.73 | 8.77 | 8.65 | 8.73 | +0.34% | 479,021 | 417,508,537 |
| 2024-02-22 | 8.56 | 8.74 | 8.54 | 8.7 | +1.28% | 629,486 | 544,372,530 |
| 2024-02-21 | 8.47 | 8.76 | 8.46 | 8.59 | +0.35% | 882,384 | 761,696,478 |
| 2024-02-20 | 8.44 | 8.6 | 8.4 | 8.56 | +0.71% | 553,300 | 470,611,548 |
| 2024-02-19 | 8.52 | 8.52 | 8.32 | 8.5 | -1.28% | 526,507 | 444,356,102 |
| 2024-02-08 | 8.6 | 8.7 | 8.52 | 8.61 | +0.7% | 689,614 | 592,159,315 |
| 2024-02-07 | 8.45 | 8.6 | 8.35 | 8.55 | +1.42% | 759,846 | 644,729,824 |
| 2024-02-06 | 8.02 | 8.51 | 7.95 | 8.43 | +4.85% | 637,728 | 527,100,365 |
| 2024-02-05 | 8.08 | 8.2 | 7.88 | 8.04 | -1.47% | 540,301 | 434,856,557 |
| 2024-02-02 | 8.3 | 8.33 | 7.9 | 8.16 | -1.57% | 573,627 | 466,585,872 |
| 2024-02-01 | 8.22 | 8.4 | 8.16 | 8.29 | +0.24% | 460,886 | 381,467,798 |
| 2024-01-31 | 8.41 | 8.46 | 8.23 | 8.27 | -1.9% | 429,468 | 357,541,607 |
| 2024-01-30 | 8.47 | 8.61 | 8.43 | 8.43 | -1.4% | 370,184 | 315,555,044 |
| 2024-01-29 | 8.66 | 8.71 | 8.55 | 8.55 | -2.4% | 488,125 | 420,346,414 |
| 2024-01-26 | 8.69 | 8.84 | 8.61 | 8.76 | +0.11% | 620,178 | 542,771,708 |
| 2024-01-25 | 8.6 | 8.84 | 8.56 | 8.75 | +0.69% | 933,831 | 811,681,958 |
| 2024-01-24 | 8.28 | 8.78 | 8.25 | 8.69 | +5.33% | 1,036,007 | 880,453,332 |
| 2024-01-23 | 8.14 | 8.31 | 8.07 | 8.25 | +1.35% | 412,631 | 338,913,440 |
| 2024-01-22 | 8.28 | 8.39 | 8.05 | 8.14 | -1.93% | 530,103 | 438,125,359 |
| 2024-01-19 | 8.27 | 8.38 | 8.18 | 8.3 | +0.12% | 406,793 | 336,902,613 |
| 2024-01-18 | 8.1 | 8.3 | 7.97 | 8.29 | +1.72% | 578,443 | 469,007,773 |
| 2024-01-17 | 8.26 | 8.27 | 8.14 | 8.15 | -1.81% | 248,835 | 204,401,724 |
| 2024-01-16 | 8.23 | 8.3 | 8.14 | 8.3 | +0.73% | 336,874 | 276,897,649 |
| 2024-01-15 | 8.19 | 8.29 | 8.15 | 8.24 | +0.24% | 205,722 | 169,305,779 |
| 2024-01-12 | 8.25 | 8.32 | 8.21 | 8.22 | -0.84% | 201,954 | 166,816,211 |
| 2024-01-11 | 8.19 | 8.29 | 8.15 | 8.29 | +1.34% | 319,888 | 263,330,944 |
| 2024-01-10 | 8.15 | 8.3 | 8.1 | 8.18 | +0.25% | 300,323 | 246,266,147 |
| 2024-01-09 | 8.29 | 8.33 | 8.13 | 8.16 | -1.69% | 346,374 | 284,859,983 |
| 2024-01-08 | 8.4 | 8.44 | 8.27 | 8.3 | -1.66% | 266,030 | 221,291,033 |
| 2024-01-05 | 8.51 | 8.56 | 8.39 | 8.44 | -1.17% | 293,849 | 248,927,002 |
| 2024-01-04 | 8.52 | 8.59 | 8.45 | 8.54 | +0.35% | 308,782 | 263,359,303 |
| 2024-01-03 | 8.51 | 8.56 | 8.45 | 8.51 | -0.12% | 209,804 | 178,357,952 |
| 2024-01-02 | 8.7 | 8.71 | 8.52 | 8.52 | -2.07% | 308,802 | 265,219,173 |
| 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：