股票概览
8.44
+0.96%
+0.08
8.39
开盘价
8.46
最高价
8.27
最低价
109,857
成交量
数据更新至: 2024-05-20
技术指标
8.41
MA5 (5日均线)
8.38
MA10 (10日均线)
8.34
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 | 8.39 | 8.46 | 8.27 | 8.44 | +0.96% | 109,857 | 91,910,964 |
| 2024-05-17 | 8.28 | 8.39 | 8.26 | 8.36 | +0.97% | 112,928 | 94,004,389 |
| 2024-05-16 | 8.5 | 8.55 | 8.25 | 8.28 | -2.47% | 123,801 | 103,556,747 |
| 2024-05-15 | 8.49 | 8.65 | 8.48 | 8.49 | +0.35% | 110,097 | 94,186,262 |
| 2024-05-14 | 8.54 | 8.67 | 8.45 | 8.46 | -1.28% | 165,435 | 141,189,591 |
| 2024-05-13 | 8.32 | 8.63 | 8.28 | 8.57 | +3% | 150,044 | 127,547,968 |
| 2024-05-10 | 8.37 | 8.4 | 8.25 | 8.32 | -0.24% | 114,789 | 95,570,606 |
| 2024-05-09 | 8.3 | 8.38 | 8.22 | 8.34 | +0.72% | 120,971 | 100,559,163 |
| 2024-05-08 | 8.23 | 8.37 | 8.2 | 8.28 | +0.36% | 106,504 | 88,319,106 |
| 2024-05-07 | 8.23 | 8.29 | 8.14 | 8.25 | -0.12% | 133,101 | 109,475,738 |
| 2024-05-06 | 8.18 | 8.27 | 7.99 | 8.26 | +1.98% | 183,183 | 149,434,938 |
| 2024-04-30 | 8.03 | 8.21 | 8.03 | 8.1 | +0.5% | 148,360 | 120,831,830 |
| 2024-04-29 | 8.23 | 8.23 | 8.01 | 8.06 | -2.18% | 247,956 | 200,687,855 |
| 2024-04-26 | 8.48 | 8.56 | 8.14 | 8.24 | -2.83% | 220,715 | 182,205,135 |
| 2024-04-25 | 8.37 | 8.49 | 8.33 | 8.48 | +1.56% | 126,093 | 106,159,129 |
| 2024-04-24 | 8.24 | 8.39 | 8.2 | 8.35 | +1.58% | 131,960 | 109,706,861 |
| 2024-04-23 | 8.32 | 8.35 | 8.17 | 8.22 | -1.79% | 151,145 | 124,681,581 |
| 2024-04-22 | 8.54 | 8.6 | 8.35 | 8.37 | -1.76% | 154,429 | 130,628,313 |
| 2024-04-19 | 8.37 | 8.56 | 8.35 | 8.52 | +1.79% | 157,325 | 133,648,192 |
| 2024-04-18 | 8.46 | 8.55 | 8.28 | 8.37 | -1.3% | 187,900 | 157,927,690 |
| 2024-04-17 | 8.19 | 8.48 | 8.16 | 8.48 | +3.04% | 219,976 | 182,996,976 |
| 2024-04-16 | 8.17 | 8.37 | 8.11 | 8.23 | +0.73% | 233,327 | 192,109,568 |
| 2024-04-15 | 7.94 | 8.21 | 7.91 | 8.17 | +2.9% | 173,742 | 141,193,969 |
| 2024-04-12 | 7.87 | 8.01 | 7.84 | 7.94 | +0.89% | 125,043 | 99,122,362 |
| 2024-04-11 | 7.71 | 7.88 | 7.69 | 7.87 | +1.29% | 124,583 | 97,307,424 |
| 2024-04-10 | 7.72 | 7.81 | 7.69 | 7.77 | +0.65% | 115,291 | 89,477,148 |
| 2024-04-09 | 7.65 | 7.78 | 7.6 | 7.72 | +0.78% | 163,666 | 126,144,604 |
| 2024-04-08 | 7.59 | 7.76 | 7.54 | 7.66 | +1.46% | 211,908 | 162,663,012 |
| 2024-04-03 | 7.47 | 7.58 | 7.42 | 7.55 | +1.34% | 119,349 | 89,703,931 |
| 2024-04-02 | 7.33 | 7.47 | 7.3 | 7.45 | +1.78% | 138,181 | 102,629,946 |
| 2024-04-01 | 7.38 | 7.46 | 7.26 | 7.32 | -0.95% | 162,211 | 118,736,917 |
| 2024-03-29 | 7.4 | 7.48 | 7.23 | 7.39 | +0.82% | 128,765 | 94,475,107 |
| 2024-03-28 | 7.27 | 7.38 | 7.23 | 7.33 | +0.69% | 103,694 | 75,899,293 |
| 2024-03-27 | 7.28 | 7.36 | 7.27 | 7.28 | -0.14% | 103,476 | 75,678,960 |
| 2024-03-26 | 7.24 | 7.32 | 7.19 | 7.29 | +1.11% | 120,363 | 87,384,253 |
| 2024-03-25 | 7.09 | 7.29 | 7.07 | 7.21 | +1.98% | 152,936 | 110,419,546 |
| 2024-03-22 | 7.15 | 7.16 | 7.02 | 7.07 | -0.98% | 83,080 | 58,764,903 |
| 2024-03-21 | 7.14 | 7.21 | 7.1 | 7.14 | 0% | 80,361 | 57,402,013 |
| 2024-03-20 | 7 | 7.15 | 6.98 | 7.14 | +2% | 142,213 | 100,970,275 |
| 2024-03-19 | 7.24 | 7.26 | 6.98 | 7 | -3.18% | 204,457 | 144,180,570 |
| 2024-03-18 | 7.01 | 7.28 | 7 | 7.23 | +3.14% | 223,830 | 160,178,098 |
| 2024-03-15 | 7 | 7.07 | 6.98 | 7.01 | +0.14% | 115,549 | 81,132,729 |
| 2024-03-14 | 6.95 | 7.05 | 6.93 | 7 | +0.29% | 129,848 | 90,896,892 |
| 2024-03-13 | 6.89 | 7.02 | 6.85 | 6.98 | +1.16% | 152,405 | 105,749,338 |
| 2024-03-12 | 7.12 | 7.12 | 6.87 | 6.9 | -3.23% | 258,970 | 180,507,294 |
| 2024-03-11 | 7.35 | 7.38 | 7.04 | 7.13 | -3.13% | 281,867 | 200,552,574 |
| 2024-03-08 | 7.1 | 7.37 | 7.08 | 7.36 | +3.66% | 231,607 | 167,221,249 |
| 2024-03-07 | 7.08 | 7.19 | 7.08 | 7.1 | 0% | 172,361 | 122,728,888 |
| 2024-03-06 | 7.31 | 7.34 | 7.08 | 7.1 | -2.87% | 186,045 | 132,888,713 |
| 2024-03-05 | 7.21 | 7.37 | 7.2 | 7.31 | +1.11% | 143,895 | 104,927,459 |
| 2024-03-04 | 7.12 | 7.3 | 7.09 | 7.23 | +1.4% | 193,802 | 139,394,343 |
| 2024-03-01 | 7.32 | 7.34 | 7.11 | 7.13 | -2.73% | 176,188 | 126,541,079 |
| 2024-02-29 | 7.29 | 7.42 | 7.24 | 7.33 | 0% | 160,131 | 117,118,513 |
| 2024-02-28 | 7.18 | 7.44 | 7.14 | 7.33 | +2.09% | 239,651 | 175,096,173 |
| 2024-02-27 | 6.99 | 7.18 | 6.98 | 7.18 | +2.28% | 219,852 | 156,613,950 |
| 2024-02-26 | 7.26 | 7.29 | 7 | 7.02 | -3.7% | 316,224 | 223,694,288 |
| 2024-02-23 | 7.37 | 7.43 | 7.25 | 7.29 | -1.35% | 155,615 | 113,710,238 |
| 2024-02-22 | 7.36 | 7.48 | 7.33 | 7.39 | +0.14% | 110,785 | 81,757,916 |
| 2024-02-21 | 7.48 | 7.59 | 7.35 | 7.38 | -1.34% | 204,717 | 152,867,246 |
| 2024-02-20 | 7.2 | 7.62 | 7.2 | 7.48 | +2.61% | 180,409 | 134,603,871 |
| 2024-02-19 | 7.25 | 7.33 | 7.03 | 7.29 | +0.83% | 254,129 | 183,316,269 |
| 2024-02-08 | 7.25 | 7.39 | 7.17 | 7.23 | -0.55% | 241,973 | 176,608,560 |
| 2024-02-07 | 7.12 | 7.27 | 6.96 | 7.27 | +2.11% | 283,429 | 202,922,683 |
| 2024-02-06 | 6.89 | 7.24 | 6.7 | 7.12 | +2.59% | 301,160 | 210,947,797 |
| 2024-02-05 | 6.86 | 7.15 | 6.79 | 6.94 | +0.43% | 268,853 | 187,425,111 |
| 2024-02-02 | 6.86 | 7.08 | 6.78 | 6.91 | +0.44% | 176,148 | 122,168,168 |
| 2024-02-01 | 6.9 | 7.01 | 6.87 | 6.88 | -0.72% | 110,207 | 76,312,355 |
| 2024-01-31 | 6.9 | 6.99 | 6.86 | 6.93 | 0% | 116,731 | 80,911,145 |
| 2024-01-30 | 6.99 | 7.1 | 6.92 | 6.93 | -1.42% | 112,272 | 78,790,796 |
| 2024-01-29 | 7.07 | 7.22 | 6.9 | 7.03 | -0.14% | 148,254 | 104,459,371 |
| 2024-01-26 | 6.91 | 7.08 | 6.91 | 7.04 | +1.29% | 103,411 | 72,776,183 |
| 2024-01-25 | 6.9 | 6.96 | 6.84 | 6.95 | +1.31% | 114,684 | 79,259,649 |
| 2024-01-24 | 6.69 | 6.89 | 6.66 | 6.86 | +3.31% | 159,643 | 108,524,463 |
| 2024-01-23 | 6.53 | 6.67 | 6.43 | 6.64 | +1.68% | 127,920 | 83,796,972 |
| 2024-01-22 | 6.77 | 6.79 | 6.48 | 6.53 | -3.4% | 115,005 | 76,032,109 |
| 2024-01-19 | 6.75 | 6.81 | 6.72 | 6.76 | +0.15% | 79,963 | 54,083,543 |
| 2024-01-18 | 6.77 | 6.82 | 6.59 | 6.75 | -0.88% | 180,238 | 120,438,317 |
| 2024-01-17 | 6.85 | 6.93 | 6.81 | 6.81 | -1.3% | 120,304 | 82,808,698 |
| 2024-01-16 | 6.78 | 6.9 | 6.78 | 6.9 | +0.88% | 132,066 | 90,584,648 |
| 2024-01-15 | 6.8 | 6.9 | 6.74 | 6.84 | +0.59% | 171,756 | 117,235,110 |
| 2024-01-12 | 6.67 | 6.85 | 6.66 | 6.8 | +1.8% | 159,871 | 108,512,331 |
| 2024-01-11 | 6.77 | 6.82 | 6.6 | 6.68 | -1.47% | 215,334 | 144,278,112 |
| 2024-01-10 | 6.72 | 6.86 | 6.66 | 6.78 | +0.3% | 233,302 | 157,728,858 |
| 2024-01-09 | 6.51 | 6.8 | 6.46 | 6.76 | +3.52% | 255,398 | 171,136,711 |
| 2024-01-08 | 6.46 | 6.6 | 6.43 | 6.53 | +0.77% | 181,370 | 118,420,095 |
| 2024-01-05 | 6.46 | 6.56 | 6.44 | 6.48 | +0.15% | 117,533 | 76,412,496 |
| 2024-01-04 | 6.44 | 6.48 | 6.4 | 6.47 | +0.47% | 95,709 | 61,646,117 |
| 2024-01-03 | 6.28 | 6.45 | 6.28 | 6.44 | +2.22% | 136,569 | 87,239,493 |
| 2024-01-02 | 6.17 | 6.37 | 6.16 | 6.3 | +1.94% | 130,146 | 81,979,109 |
| 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：