股票概览
8.82
-0.9%
-0.08
8.86
开盘价
8.9
最高价
8.74
最低价
301,849
成交量
数据更新至: 2024-05-20
技术指标
8.73
MA5 (5日均线)
8.45
MA10 (10日均线)
8.02
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 | 8.86 | 8.9 | 8.74 | 8.82 | -0.9% | 301,849 | 265,972,264 |
| 2024-05-17 | 8.8 | 8.9 | 8.67 | 8.9 | +1.14% | 312,278 | 274,477,884 |
| 2024-05-16 | 8.64 | 8.86 | 8.58 | 8.8 | +1.5% | 358,202 | 313,484,757 |
| 2024-05-15 | 8.44 | 8.78 | 8.42 | 8.67 | +2.48% | 339,741 | 292,954,653 |
| 2024-05-14 | 8.38 | 8.54 | 8.36 | 8.46 | +1.44% | 333,090 | 281,899,664 |
| 2024-05-13 | 8.23 | 8.41 | 8.15 | 8.34 | +0.97% | 316,998 | 262,712,242 |
| 2024-05-10 | 8.16 | 8.3 | 8.1 | 8.26 | +1.1% | 264,942 | 216,971,089 |
| 2024-05-09 | 8.12 | 8.34 | 8.11 | 8.17 | +0.49% | 331,679 | 272,607,619 |
| 2024-05-08 | 7.92 | 8.17 | 7.9 | 8.13 | +2.52% | 469,825 | 380,018,701 |
| 2024-05-07 | 7.9 | 7.97 | 7.83 | 7.93 | +0.76% | 342,487 | 270,669,935 |
| 2024-05-06 | 7.99 | 8.08 | 7.81 | 7.87 | -1.01% | 523,252 | 414,185,824 |
| 2024-04-30 | 7.71 | 8.15 | 7.67 | 7.95 | +6% | 918,098 | 729,677,887 |
| 2024-04-29 | 7.45 | 7.56 | 7.38 | 7.5 | +0.54% | 443,813 | 332,432,261 |
| 2024-04-26 | 7.5 | 7.53 | 7.35 | 7.46 | -1.32% | 290,145 | 215,530,851 |
| 2024-04-25 | 7.46 | 7.58 | 7.42 | 7.56 | +1.48% | 193,832 | 145,255,364 |
| 2024-04-24 | 7.52 | 7.61 | 7.38 | 7.45 | -0.67% | 285,557 | 213,069,146 |
| 2024-04-23 | 7.57 | 7.58 | 7.46 | 7.5 | -0.79% | 201,198 | 151,138,629 |
| 2024-04-22 | 7.59 | 7.67 | 7.46 | 7.56 | 0% | 195,815 | 147,965,670 |
| 2024-04-19 | 7.56 | 7.62 | 7.52 | 7.56 | -0.13% | 191,363 | 145,045,752 |
| 2024-04-18 | 7.52 | 7.65 | 7.48 | 7.57 | +0.66% | 334,751 | 253,444,856 |
| 2024-04-17 | 7.45 | 7.55 | 7.37 | 7.52 | +0.94% | 268,340 | 200,156,766 |
| 2024-04-16 | 7.53 | 7.56 | 7.41 | 7.45 | -0.67% | 269,896 | 202,196,006 |
| 2024-04-15 | 7.33 | 7.54 | 7.26 | 7.5 | +3.02% | 456,385 | 340,753,199 |
| 2024-04-12 | 7.31 | 7.37 | 7.26 | 7.28 | -0.27% | 159,700 | 116,954,112 |
| 2024-04-11 | 7.31 | 7.33 | 7.22 | 7.3 | -0.27% | 207,141 | 150,809,760 |
| 2024-04-10 | 7.36 | 7.42 | 7.29 | 7.32 | -0.81% | 188,155 | 138,234,731 |
| 2024-04-09 | 7.29 | 7.4 | 7.27 | 7.38 | +1.1% | 221,738 | 163,116,314 |
| 2024-04-08 | 7.26 | 7.34 | 7.23 | 7.3 | +0.14% | 246,130 | 179,737,725 |
| 2024-04-03 | 7.33 | 7.48 | 7.24 | 7.29 | -0.27% | 342,394 | 250,690,923 |
| 2024-04-02 | 7.18 | 7.33 | 7.14 | 7.31 | +1.81% | 438,773 | 319,548,872 |
| 2024-04-01 | 7.1 | 7.21 | 7.1 | 7.18 | +0.56% | 284,960 | 203,724,354 |
| 2024-03-29 | 7 | 7.14 | 6.99 | 7.14 | +1.56% | 290,638 | 205,352,524 |
| 2024-03-28 | 7.1 | 7.12 | 7 | 7.03 | -1.26% | 276,536 | 195,047,631 |
| 2024-03-27 | 7.08 | 7.19 | 7.04 | 7.12 | +0.42% | 397,492 | 283,841,248 |
| 2024-03-26 | 6.93 | 7.09 | 6.93 | 7.09 | +2.6% | 473,185 | 333,112,041 |
| 2024-03-25 | 6.76 | 6.97 | 6.76 | 6.91 | +2.07% | 453,680 | 312,762,324 |
| 2024-03-22 | 6.92 | 6.92 | 6.7 | 6.77 | -2.45% | 413,250 | 280,787,849 |
| 2024-03-21 | 6.89 | 6.95 | 6.86 | 6.94 | +0.87% | 233,675 | 161,454,976 |
| 2024-03-20 | 6.83 | 6.89 | 6.83 | 6.88 | +0.44% | 165,924 | 113,855,591 |
| 2024-03-19 | 6.85 | 6.9 | 6.82 | 6.85 | -0.44% | 213,036 | 145,996,996 |
| 2024-03-18 | 6.84 | 6.88 | 6.79 | 6.88 | +0.58% | 265,389 | 181,103,608 |
| 2024-03-15 | 6.81 | 6.86 | 6.79 | 6.84 | +0.74% | 232,228 | 158,702,851 |
| 2024-03-14 | 6.79 | 6.83 | 6.77 | 6.79 | -0.15% | 163,801 | 111,421,757 |
| 2024-03-13 | 6.84 | 6.86 | 6.75 | 6.8 | -0.58% | 275,624 | 187,272,689 |
| 2024-03-12 | 6.92 | 6.93 | 6.82 | 6.84 | -1.58% | 433,425 | 297,395,461 |
| 2024-03-11 | 6.92 | 6.95 | 6.84 | 6.95 | +0.58% | 230,281 | 158,531,132 |
| 2024-03-08 | 6.92 | 6.96 | 6.88 | 6.91 | 0% | 156,165 | 107,898,743 |
| 2024-03-07 | 6.88 | 7 | 6.88 | 6.91 | +0.29% | 223,660 | 155,328,867 |
| 2024-03-06 | 6.95 | 6.99 | 6.89 | 6.89 | -0.72% | 226,005 | 156,954,932 |
| 2024-03-05 | 6.86 | 6.97 | 6.86 | 6.94 | +0.29% | 263,739 | 182,750,753 |
| 2024-03-04 | 6.92 | 6.96 | 6.82 | 6.92 | -0.43% | 258,581 | 177,791,000 |
| 2024-03-01 | 7.02 | 7.04 | 6.89 | 6.95 | -1.56% | 293,568 | 204,227,153 |
| 2024-02-29 | 7 | 7.06 | 6.98 | 7.06 | +0.71% | 229,012 | 160,689,554 |
| 2024-02-28 | 7.07 | 7.13 | 7.01 | 7.01 | -0.71% | 231,229 | 163,440,078 |
| 2024-02-27 | 7.01 | 7.09 | 6.99 | 7.06 | +0.43% | 237,271 | 166,948,682 |
| 2024-02-26 | 7.15 | 7.15 | 7.02 | 7.03 | -1.68% | 271,393 | 191,941,601 |
| 2024-02-23 | 7.17 | 7.24 | 7.12 | 7.15 | -0.42% | 285,968 | 204,759,641 |
| 2024-02-22 | 7.22 | 7.28 | 7.12 | 7.18 | -0.55% | 312,657 | 223,912,776 |
| 2024-02-21 | 7.15 | 7.39 | 7.12 | 7.22 | +0.84% | 343,916 | 249,983,168 |
| 2024-02-20 | 7.18 | 7.23 | 7.11 | 7.16 | -1.1% | 292,185 | 209,190,257 |
| 2024-02-19 | 7.3 | 7.3 | 7.06 | 7.24 | +0.28% | 391,166 | 279,916,293 |
| 2024-02-08 | 7.24 | 7.41 | 7.19 | 7.22 | -1.1% | 616,091 | 450,847,978 |
| 2024-02-07 | 7.04 | 7.3 | 7.03 | 7.3 | +3.11% | 678,108 | 488,693,318 |
| 2024-02-06 | 6.89 | 7.1 | 6.85 | 7.08 | +2.46% | 342,504 | 240,415,839 |
| 2024-02-05 | 6.82 | 6.99 | 6.76 | 6.91 | +1.32% | 409,445 | 281,236,902 |
| 2024-02-02 | 6.85 | 6.9 | 6.69 | 6.82 | -0.44% | 280,573 | 191,562,577 |
| 2024-02-01 | 6.85 | 6.96 | 6.81 | 6.85 | -0.29% | 245,926 | 168,868,510 |
| 2024-01-31 | 6.87 | 6.99 | 6.8 | 6.87 | -0.58% | 266,726 | 184,060,496 |
| 2024-01-30 | 6.93 | 7.04 | 6.85 | 6.91 | -0.58% | 237,320 | 165,035,919 |
| 2024-01-29 | 6.97 | 7.05 | 6.93 | 6.95 | 0% | 324,363 | 226,899,308 |
| 2024-01-26 | 6.83 | 7 | 6.81 | 6.95 | +2.21% | 343,855 | 238,412,540 |
| 2024-01-25 | 6.77 | 6.86 | 6.73 | 6.8 | +0.44% | 237,196 | 160,855,965 |
| 2024-01-24 | 6.69 | 6.81 | 6.6 | 6.77 | +1.5% | 237,629 | 159,384,292 |
| 2024-01-23 | 6.58 | 6.72 | 6.52 | 6.67 | +0.91% | 208,711 | 138,463,003 |
| 2024-01-22 | 6.72 | 6.76 | 6.55 | 6.61 | -1.78% | 249,006 | 166,227,021 |
| 2024-01-19 | 6.73 | 6.8 | 6.68 | 6.73 | -0.44% | 170,686 | 115,214,041 |
| 2024-01-18 | 6.73 | 6.78 | 6.59 | 6.76 | -0.15% | 339,775 | 226,906,109 |
| 2024-01-17 | 6.8 | 6.89 | 6.77 | 6.77 | -0.29% | 305,104 | 208,849,848 |
| 2024-01-16 | 6.72 | 6.8 | 6.69 | 6.79 | +1.04% | 239,243 | 161,868,492 |
| 2024-01-15 | 6.72 | 6.75 | 6.64 | 6.72 | +0.3% | 182,657 | 122,502,622 |
| 2024-01-12 | 6.56 | 6.74 | 6.54 | 6.7 | +2.29% | 297,148 | 198,531,558 |
| 2024-01-11 | 6.46 | 6.6 | 6.44 | 6.55 | +1.08% | 246,432 | 161,231,508 |
| 2024-01-10 | 6.4 | 6.52 | 6.39 | 6.48 | +0.93% | 279,506 | 180,550,508 |
| 2024-01-09 | 6.33 | 6.45 | 6.28 | 6.42 | +1.1% | 216,628 | 138,191,568 |
| 2024-01-08 | 6.41 | 6.41 | 6.28 | 6.35 | -0.78% | 261,107 | 165,802,859 |
| 2024-01-05 | 6.28 | 6.49 | 6.25 | 6.4 | +1.91% | 362,953 | 232,283,598 |
| 2024-01-04 | 6.3 | 6.33 | 6.25 | 6.28 | -0.48% | 211,247 | 132,827,679 |
| 2024-01-03 | 6.35 | 6.37 | 6.26 | 6.31 | -0.47% | 206,779 | 130,578,082 |
| 2024-01-02 | 6.37 | 6.41 | 6.33 | 6.34 | -0.78% | 237,908 | 151,740,735 |
| 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：