股票概览
8.26
+0.61%
+0.05
8.22
开盘价
8.34
最高价
8.18
最低价
34,376
成交量
数据更新至: 2024-05-20
技术指标
8.17
MA5 (5日均线)
8.23
MA10 (10日均线)
8.09
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 | 8.22 | 8.34 | 8.18 | 8.26 | +0.61% | 34,376 | 28,369,921 |
| 2024-05-17 | 8.19 | 8.22 | 8.08 | 8.21 | +1.23% | 25,984 | 21,203,016 |
| 2024-05-16 | 8.11 | 8.2 | 8.09 | 8.11 | +0.37% | 28,953 | 23,611,269 |
| 2024-05-15 | 8.25 | 8.25 | 8.06 | 8.08 | -1.58% | 41,061 | 33,401,659 |
| 2024-05-14 | 8.15 | 8.32 | 8.15 | 8.21 | 0% | 24,173 | 19,887,375 |
| 2024-05-13 | 8.26 | 8.29 | 8.1 | 8.21 | -0.85% | 25,951 | 21,265,511 |
| 2024-05-10 | 8.34 | 8.39 | 8.24 | 8.28 | -0.84% | 26,667 | 22,105,336 |
| 2024-05-09 | 8.18 | 8.36 | 8.16 | 8.35 | +1.83% | 32,047 | 26,649,130 |
| 2024-05-08 | 8.33 | 8.35 | 8.18 | 8.2 | -1.8% | 31,225 | 25,750,991 |
| 2024-05-07 | 8.33 | 8.41 | 8.28 | 8.35 | 0% | 39,483 | 32,944,376 |
| 2024-05-06 | 8.23 | 8.36 | 8.17 | 8.35 | +2.45% | 49,845 | 41,247,522 |
| 2024-04-30 | 8.08 | 8.23 | 7.97 | 8.15 | +1.49% | 49,873 | 40,351,802 |
| 2024-04-29 | 7.81 | 8.05 | 7.8 | 8.03 | +2.29% | 45,030 | 35,850,440 |
| 2024-04-26 | 7.67 | 7.86 | 7.67 | 7.85 | -0.63% | 49,711 | 38,675,888 |
| 2024-04-25 | 7.88 | 7.97 | 7.86 | 7.9 | -0.13% | 31,512 | 24,917,722 |
| 2024-04-24 | 7.88 | 7.96 | 7.84 | 7.91 | +1.02% | 29,310 | 23,145,133 |
| 2024-04-23 | 7.85 | 7.92 | 7.8 | 7.83 | +0.13% | 33,604 | 26,421,550 |
| 2024-04-22 | 7.8 | 7.97 | 7.68 | 7.82 | -1.01% | 34,887 | 27,297,930 |
| 2024-04-19 | 7.76 | 7.92 | 7.68 | 7.9 | +0.89% | 41,369 | 32,366,881 |
| 2024-04-18 | 7.97 | 7.99 | 7.8 | 7.83 | -1.14% | 51,448 | 40,603,273 |
| 2024-04-17 | 7.43 | 7.93 | 7.42 | 7.92 | +7.61% | 70,651 | 54,504,458 |
| 2024-04-16 | 7.79 | 7.79 | 7.23 | 7.36 | -5.76% | 82,489 | 61,255,419 |
| 2024-04-15 | 8.13 | 8.18 | 7.68 | 7.81 | -3.94% | 80,181 | 63,212,120 |
| 2024-04-12 | 8.48 | 8.48 | 8.12 | 8.13 | -3.44% | 60,483 | 50,135,715 |
| 2024-04-11 | 8.33 | 8.48 | 8.2 | 8.42 | +1.08% | 50,443 | 42,250,408 |
| 2024-04-10 | 8.4 | 8.53 | 8.25 | 8.33 | -1.19% | 45,512 | 38,074,838 |
| 2024-04-09 | 8.27 | 8.44 | 8.25 | 8.43 | +2.43% | 37,319 | 31,228,274 |
| 2024-04-08 | 8.39 | 8.46 | 8.22 | 8.23 | -2.37% | 48,996 | 40,955,371 |
| 2024-04-03 | 8.48 | 8.54 | 8.35 | 8.43 | -0.82% | 35,850 | 30,160,458 |
| 2024-04-02 | 8.51 | 8.56 | 8.46 | 8.5 | +0.35% | 43,089 | 36,670,420 |
| 2024-04-01 | 8.28 | 8.49 | 8.25 | 8.47 | +2.54% | 38,862 | 32,591,221 |
| 2024-03-29 | 8.16 | 8.27 | 8.08 | 8.26 | +2.35% | 37,764 | 30,931,729 |
| 2024-03-28 | 7.94 | 8.21 | 7.94 | 8.07 | +1.38% | 35,583 | 28,791,677 |
| 2024-03-27 | 8.22 | 8.24 | 7.95 | 7.96 | -3.28% | 34,066 | 27,564,517 |
| 2024-03-26 | 8.22 | 8.28 | 8.08 | 8.23 | +0.12% | 40,567 | 33,195,427 |
| 2024-03-25 | 8.43 | 8.5 | 8.21 | 8.22 | -2.84% | 45,256 | 37,885,596 |
| 2024-03-22 | 8.61 | 8.63 | 8.39 | 8.46 | -2.2% | 43,470 | 36,919,932 |
| 2024-03-21 | 8.63 | 8.66 | 8.5 | 8.65 | +0.23% | 43,730 | 37,589,089 |
| 2024-03-20 | 8.58 | 8.65 | 8.57 | 8.63 | +0.47% | 39,726 | 34,200,742 |
| 2024-03-19 | 8.61 | 8.7 | 8.56 | 8.59 | -0.92% | 41,855 | 36,104,583 |
| 2024-03-18 | 8.54 | 8.67 | 8.49 | 8.67 | +2.12% | 56,299 | 48,282,841 |
| 2024-03-15 | 8.34 | 8.5 | 8.28 | 8.49 | +1.31% | 48,506 | 40,880,079 |
| 2024-03-14 | 8.37 | 8.47 | 8.25 | 8.38 | 0% | 46,260 | 38,706,347 |
| 2024-03-13 | 8.42 | 8.45 | 8.29 | 8.38 | -0.83% | 46,289 | 38,714,742 |
| 2024-03-12 | 8.33 | 8.46 | 8.25 | 8.45 | +1.56% | 66,956 | 56,040,262 |
| 2024-03-11 | 8.23 | 8.33 | 8.18 | 8.32 | +0.73% | 47,365 | 39,118,680 |
| 2024-03-08 | 8.22 | 8.31 | 8.13 | 8.26 | +0.61% | 40,469 | 33,267,416 |
| 2024-03-07 | 8.3 | 8.38 | 8.17 | 8.21 | +0.12% | 61,719 | 51,214,635 |
| 2024-03-06 | 8.01 | 8.26 | 8 | 8.2 | +1.74% | 58,065 | 47,353,951 |
| 2024-03-05 | 8.3 | 8.3 | 8.02 | 8.06 | -3.13% | 76,157 | 61,807,042 |
| 2024-03-04 | 8.28 | 8.35 | 8.14 | 8.32 | +0.48% | 50,381 | 41,564,163 |
| 2024-03-01 | 8.17 | 8.33 | 8.13 | 8.28 | +1.97% | 67,979 | 55,978,976 |
| 2024-02-29 | 7.78 | 8.13 | 7.73 | 8.12 | +4.24% | 78,456 | 62,747,347 |
| 2024-02-28 | 8.45 | 8.56 | 7.75 | 7.79 | -8.03% | 117,677 | 96,625,769 |
| 2024-02-27 | 8.21 | 8.5 | 8.17 | 8.47 | +3.04% | 79,865 | 66,656,853 |
| 2024-02-26 | 8.18 | 8.42 | 8.15 | 8.22 | +1.36% | 98,878 | 81,971,792 |
| 2024-02-23 | 7.9 | 8.16 | 7.89 | 8.11 | +2.01% | 74,969 | 60,154,805 |
| 2024-02-22 | 7.85 | 7.97 | 7.79 | 7.95 | +1.02% | 55,571 | 43,844,372 |
| 2024-02-21 | 7.73 | 8.07 | 7.69 | 7.87 | +1.16% | 65,787 | 52,201,782 |
| 2024-02-20 | 7.84 | 7.84 | 7.69 | 7.78 | -0.89% | 43,419 | 33,659,774 |
| 2024-02-19 | 7.68 | 7.96 | 7.68 | 7.85 | +2.88% | 76,931 | 60,107,411 |
| 2024-02-08 | 7.04 | 7.65 | 6.99 | 7.63 | +9.78% | 86,645 | 63,341,960 |
| 2024-02-07 | 6.98 | 7.24 | 6.78 | 6.95 | -0.43% | 87,667 | 61,411,486 |
| 2024-02-06 | 6.6 | 7.08 | 6.28 | 6.98 | +4.96% | 83,709 | 55,751,049 |
| 2024-02-05 | 7.25 | 7.3 | 6.65 | 6.65 | -10.01% | 93,911 | 64,204,476 |
| 2024-02-02 | 7.67 | 7.79 | 7.15 | 7.39 | -3.65% | 66,992 | 50,396,633 |
| 2024-02-01 | 7.8 | 7.91 | 7.56 | 7.67 | -2.17% | 66,544 | 51,448,334 |
| 2024-01-31 | 8.14 | 8.23 | 7.78 | 7.84 | -4.27% | 59,515 | 47,417,878 |
| 2024-01-30 | 8.3 | 8.49 | 8.17 | 8.19 | -2.85% | 40,210 | 33,430,410 |
| 2024-01-29 | 8.55 | 8.66 | 8.4 | 8.43 | -1.4% | 53,715 | 45,711,855 |
| 2024-01-26 | 8.57 | 8.74 | 8.52 | 8.55 | -0.23% | 71,536 | 61,570,366 |
| 2024-01-25 | 8.22 | 8.62 | 8.11 | 8.57 | +4.13% | 87,745 | 73,828,814 |
| 2024-01-24 | 8.06 | 8.23 | 7.83 | 8.23 | +2.11% | 79,446 | 64,118,390 |
| 2024-01-23 | 8 | 8.13 | 7.77 | 8.06 | +0.12% | 92,135 | 73,149,284 |
| 2024-01-22 | 8.61 | 8.75 | 7.95 | 8.05 | -6.4% | 94,912 | 79,378,719 |
| 2024-01-19 | 8.6 | 8.73 | 8.51 | 8.6 | -1.04% | 68,912 | 59,253,393 |
| 2024-01-18 | 8.93 | 9.05 | 8.4 | 8.69 | -3.77% | 127,379 | 110,188,245 |
| 2024-01-17 | 9.35 | 9.43 | 9 | 9.03 | -4.04% | 80,670 | 74,154,616 |
| 2024-01-16 | 9.61 | 9.68 | 9.29 | 9.41 | -1.98% | 93,770 | 88,693,323 |
| 2024-01-15 | 9.72 | 9.75 | 9.6 | 9.6 | -2.34% | 69,440 | 67,005,686 |
| 2024-01-12 | 10 | 10.11 | 9.79 | 9.83 | -2.09% | 76,211 | 75,742,049 |
| 2024-01-11 | 9.6 | 10.2 | 9.56 | 10.04 | +3.93% | 110,839 | 109,581,104 |
| 2024-01-10 | 9.98 | 9.98 | 9.66 | 9.66 | -3.3% | 76,852 | 75,133,175 |
| 2024-01-09 | 9.68 | 10.13 | 9.68 | 9.99 | +2.67% | 116,753 | 116,370,533 |
| 2024-01-08 | 9.75 | 9.98 | 9.7 | 9.73 | -1.72% | 82,540 | 81,070,587 |
| 2024-01-05 | 10.1 | 10.27 | 9.79 | 9.9 | -1.69% | 120,055 | 120,255,373 |
| 2024-01-04 | 10.23 | 10.24 | 10.03 | 10.07 | -2.23% | 108,160 | 109,271,396 |
| 2024-01-03 | 10.5 | 10.53 | 10.16 | 10.3 | -2% | 167,329 | 172,716,228 |
| 2024-01-02 | 10.3 | 10.72 | 10.24 | 10.51 | +1.35% | 240,426 | 253,443,249 |
| 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：