股票概览
8.7
+4.82%
+0.4
8.54
开盘价
8.72
最高价
8.45
最低价
507,813
成交量
数据更新至: 2024-05-20
技术指标
8.39
MA5 (5日均线)
8.44
MA10 (10日均线)
8.52
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 | 8.54 | 8.72 | 8.45 | 8.7 | +4.82% | 507,813 | 436,315,840 |
| 2024-05-17 | 8.25 | 8.33 | 8.09 | 8.3 | +0.61% | 246,490 | 202,262,774 |
| 2024-05-16 | 8.28 | 8.41 | 8.22 | 8.25 | -0.24% | 210,281 | 175,141,396 |
| 2024-05-15 | 8.38 | 8.55 | 8.26 | 8.27 | -1.66% | 231,534 | 193,716,983 |
| 2024-05-14 | 8.32 | 8.52 | 8.32 | 8.41 | +1.08% | 190,977 | 160,745,020 |
| 2024-05-13 | 8.41 | 8.44 | 8.26 | 8.32 | -2.23% | 226,838 | 189,144,886 |
| 2024-05-10 | 8.73 | 8.8 | 8.4 | 8.51 | -1.96% | 330,138 | 281,366,850 |
| 2024-05-09 | 8.52 | 8.78 | 8.46 | 8.68 | +1.4% | 368,752 | 317,722,376 |
| 2024-05-08 | 8.34 | 8.64 | 8.24 | 8.56 | +1.9% | 362,011 | 306,696,471 |
| 2024-05-07 | 8.46 | 8.54 | 8.35 | 8.4 | -0.71% | 222,559 | 187,485,281 |
| 2024-05-06 | 8.36 | 8.47 | 8.27 | 8.46 | +1.32% | 244,304 | 205,317,534 |
| 2024-04-30 | 8.46 | 8.65 | 8.33 | 8.35 | -1.42% | 231,440 | 195,273,351 |
| 2024-04-29 | 8.55 | 8.59 | 8.31 | 8.47 | -1.63% | 337,793 | 284,804,755 |
| 2024-04-26 | 8.25 | 8.65 | 8.2 | 8.61 | +4.24% | 427,166 | 362,897,043 |
| 2024-04-25 | 8.13 | 8.43 | 7.96 | 8.26 | +0.49% | 354,392 | 290,769,400 |
| 2024-04-24 | 8.08 | 8.41 | 8.06 | 8.22 | +1.99% | 415,892 | 340,886,683 |
| 2024-04-23 | 8.6 | 8.69 | 8.04 | 8.06 | -9.74% | 863,713 | 718,931,511 |
| 2024-04-22 | 9.3 | 9.66 | 8.86 | 8.93 | -3.04% | 667,265 | 619,424,665 |
| 2024-04-19 | 9.5 | 9.6 | 9.08 | 9.21 | -1.71% | 718,922 | 671,046,922 |
| 2024-04-18 | 9.05 | 9.57 | 9.05 | 9.37 | +3.54% | 697,583 | 648,809,979 |
| 2024-04-17 | 8.6 | 9.05 | 8.59 | 9.05 | +5.23% | 454,753 | 404,110,029 |
| 2024-04-16 | 9.01 | 9.22 | 8.59 | 8.6 | -5.08% | 516,910 | 459,112,795 |
| 2024-04-15 | 8.91 | 9.21 | 8.55 | 9.06 | +0.55% | 591,356 | 526,137,278 |
| 2024-04-12 | 9.02 | 9.26 | 8.96 | 9.01 | -0.11% | 431,871 | 392,487,283 |
| 2024-04-11 | 8.5 | 9.38 | 8.49 | 9.02 | +4.04% | 651,978 | 585,895,697 |
| 2024-04-10 | 8.81 | 9.04 | 8.61 | 8.67 | -1.14% | 399,227 | 350,357,525 |
| 2024-04-09 | 8.83 | 8.93 | 8.68 | 8.77 | -1.02% | 415,083 | 365,001,301 |
| 2024-04-08 | 8.9 | 9.23 | 8.81 | 8.86 | +1.14% | 930,285 | 840,080,929 |
| 2024-04-03 | 8.55 | 8.96 | 8.44 | 8.76 | +3.55% | 703,525 | 613,872,618 |
| 2024-04-02 | 8.5 | 8.66 | 8.42 | 8.46 | -0.59% | 311,275 | 264,550,385 |
| 2024-04-01 | 8.1 | 8.75 | 8.09 | 8.51 | +5.85% | 599,818 | 507,954,415 |
| 2024-03-29 | 7.75 | 8.04 | 7.74 | 8.04 | +3.74% | 216,304 | 171,637,380 |
| 2024-03-28 | 7.61 | 7.83 | 7.61 | 7.75 | +0.91% | 134,292 | 104,056,992 |
| 2024-03-27 | 7.93 | 7.93 | 7.68 | 7.68 | -2.91% | 181,637 | 141,439,513 |
| 2024-03-26 | 7.88 | 7.95 | 7.82 | 7.91 | -0.13% | 130,440 | 102,867,375 |
| 2024-03-25 | 8.02 | 8.1 | 7.9 | 7.92 | -1.74% | 186,477 | 149,117,739 |
| 2024-03-22 | 8.28 | 8.33 | 8.02 | 8.06 | -3.36% | 285,260 | 232,194,644 |
| 2024-03-21 | 8.43 | 8.55 | 8.26 | 8.34 | -0.36% | 301,589 | 253,215,125 |
| 2024-03-20 | 8.28 | 8.4 | 8.23 | 8.37 | +1.33% | 233,251 | 194,059,603 |
| 2024-03-19 | 8.39 | 8.53 | 8.25 | 8.26 | -1.78% | 324,895 | 272,125,930 |
| 2024-03-18 | 8.5 | 8.55 | 8.32 | 8.41 | +0.84% | 419,631 | 353,463,675 |
| 2024-03-15 | 8.06 | 8.35 | 8.03 | 8.34 | +2.33% | 449,267 | 369,832,762 |
| 2024-03-14 | 8.05 | 8.37 | 8.04 | 8.15 | +1.75% | 425,600 | 350,065,790 |
| 2024-03-13 | 8.1 | 8.1 | 7.97 | 8.01 | -1.84% | 214,800 | 172,383,418 |
| 2024-03-12 | 8.05 | 8.2 | 7.99 | 8.16 | +1.49% | 299,581 | 242,882,582 |
| 2024-03-11 | 8.09 | 8.1 | 7.95 | 8.04 | -0.62% | 207,527 | 165,874,496 |
| 2024-03-08 | 8.17 | 8.2 | 7.91 | 8.09 | -1.34% | 301,647 | 242,709,761 |
| 2024-03-07 | 8.04 | 8.36 | 8.04 | 8.2 | +1.99% | 510,946 | 420,358,778 |
| 2024-03-06 | 7.83 | 8.11 | 7.81 | 8.04 | +1.77% | 279,485 | 223,687,509 |
| 2024-03-05 | 8.14 | 8.15 | 7.88 | 7.9 | -3.66% | 347,570 | 277,306,525 |
| 2024-03-04 | 7.97 | 8.22 | 7.92 | 8.2 | +3.02% | 375,189 | 303,307,037 |
| 2024-03-01 | 8.07 | 8.09 | 7.88 | 7.96 | -1.36% | 249,552 | 198,830,103 |
| 2024-02-29 | 7.86 | 8.09 | 7.86 | 8.07 | +2.15% | 281,420 | 225,496,520 |
| 2024-02-28 | 8.2 | 8.29 | 7.9 | 7.9 | -3.89% | 442,021 | 359,099,164 |
| 2024-02-27 | 8.09 | 8.23 | 8.09 | 8.22 | +0.74% | 329,283 | 269,028,200 |
| 2024-02-26 | 8.23 | 8.41 | 8.15 | 8.16 | -2.28% | 495,706 | 407,695,765 |
| 2024-02-23 | 8.35 | 8.67 | 8.22 | 8.35 | -0.6% | 529,342 | 443,688,119 |
| 2024-02-22 | 8.25 | 8.42 | 8.19 | 8.4 | 0% | 510,439 | 423,762,773 |
| 2024-02-21 | 8.1 | 8.82 | 8.06 | 8.4 | +1.82% | 890,623 | 754,322,101 |
| 2024-02-20 | 7.87 | 8.44 | 7.8 | 8.25 | +3.77% | 639,970 | 524,491,122 |
| 2024-02-19 | 7.85 | 8 | 7.68 | 7.95 | +1.4% | 479,619 | 377,491,453 |
| 2024-02-08 | 7.92 | 8.1 | 7.73 | 7.84 | -0.76% | 527,716 | 416,255,616 |
| 2024-02-07 | 7.59 | 7.97 | 7.47 | 7.9 | +4.22% | 595,367 | 461,422,904 |
| 2024-02-06 | 6.86 | 7.76 | 6.86 | 7.58 | +2.43% | 506,174 | 372,212,509 |
| 2024-02-05 | 7.83 | 7.88 | 7.4 | 7.4 | -9.98% | 676,283 | 511,076,461 |
| 2024-02-02 | 7.8 | 8.35 | 7.71 | 8.22 | +2.11% | 1,094,134 | 881,591,549 |
| 2024-02-01 | 7.23 | 8.05 | 7.22 | 8.05 | +9.97% | 551,525 | 431,618,798 |
| 2024-01-31 | 7.61 | 7.7 | 7.28 | 7.32 | -4.06% | 363,220 | 271,994,356 |
| 2024-01-30 | 7.45 | 7.94 | 7.45 | 7.63 | -2.8% | 461,643 | 355,405,079 |
| 2024-01-29 | 8 | 8.39 | 7.85 | 7.85 | +1.03% | 868,928 | 705,832,319 |
| 2024-01-26 | 7.75 | 8.18 | 7.53 | 7.77 | +2.64% | 695,336 | 545,023,025 |
| 2024-01-25 | 6.88 | 7.57 | 6.84 | 7.57 | +10.03% | 339,840 | 245,852,336 |
| 2024-01-24 | 6.68 | 6.89 | 6.56 | 6.88 | +3.46% | 159,773 | 107,993,062 |
| 2024-01-23 | 6.48 | 6.69 | 6.45 | 6.65 | +1.68% | 73,422 | 48,437,885 |
| 2024-01-22 | 6.9 | 6.92 | 6.48 | 6.54 | -5.49% | 102,801 | 68,858,110 |
| 2024-01-19 | 6.93 | 6.97 | 6.87 | 6.92 | 0% | 66,368 | 46,003,797 |
| 2024-01-18 | 7.05 | 7.05 | 6.76 | 6.92 | -1.98% | 161,172 | 110,689,471 |
| 2024-01-17 | 7.22 | 7.24 | 7 | 7.06 | -2.35% | 86,810 | 61,749,971 |
| 2024-01-16 | 7.25 | 7.28 | 7.14 | 7.23 | -0.69% | 88,246 | 63,598,997 |
| 2024-01-15 | 7.32 | 7.41 | 7.27 | 7.28 | -1.75% | 114,624 | 83,846,285 |
| 2024-01-12 | 7.44 | 7.57 | 7.4 | 7.41 | -0.67% | 91,440 | 68,425,825 |
| 2024-01-11 | 7.4 | 7.47 | 7.37 | 7.46 | +0.81% | 75,990 | 56,375,096 |
| 2024-01-10 | 7.47 | 7.49 | 7.35 | 7.4 | -1.07% | 68,496 | 50,781,914 |
| 2024-01-09 | 7.51 | 7.61 | 7.46 | 7.48 | -0.13% | 59,450 | 44,720,180 |
| 2024-01-08 | 7.67 | 7.69 | 7.49 | 7.49 | -2.73% | 84,544 | 63,978,664 |
| 2024-01-05 | 7.71 | 7.81 | 7.65 | 7.7 | -0.13% | 84,388 | 65,270,126 |
| 2024-01-04 | 7.8 | 7.82 | 7.67 | 7.71 | -1.41% | 92,014 | 71,071,912 |
| 2024-01-03 | 7.77 | 7.84 | 7.74 | 7.82 | +0.51% | 84,373 | 65,762,562 |
| 2024-01-02 | 7.72 | 7.87 | 7.7 | 7.78 | +0.91% | 110,643 | 86,140,134 |
| 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：