股票概览
8.62
+0.7%
+0.06
8.65
开盘价
8.7
最高价
8.53
最低价
134,548
成交量
数据更新至: 2024-05-20
技术指标
8.51
MA5 (5日均线)
8.46
MA10 (10日均线)
8.26
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 | 8.65 | 8.7 | 8.53 | 8.62 | +0.7% | 134,548 | 115,826,413 |
| 2024-05-17 | 8.5 | 8.58 | 8.33 | 8.56 | +1.78% | 116,044 | 98,111,394 |
| 2024-05-16 | 8.47 | 8.57 | 8.39 | 8.41 | 0% | 102,802 | 86,879,537 |
| 2024-05-15 | 8.47 | 8.62 | 8.41 | 8.41 | -1.41% | 84,284 | 71,773,743 |
| 2024-05-14 | 8.4 | 8.64 | 8.4 | 8.53 | +0.83% | 117,278 | 100,256,637 |
| 2024-05-13 | 8.4 | 8.52 | 8.34 | 8.46 | 0% | 95,377 | 80,564,671 |
| 2024-05-10 | 8.52 | 8.53 | 8.4 | 8.46 | -0.12% | 83,087 | 70,232,101 |
| 2024-05-09 | 8.29 | 8.52 | 8.28 | 8.47 | +2.54% | 121,371 | 102,790,853 |
| 2024-05-08 | 8.39 | 8.45 | 8.25 | 8.26 | -2.25% | 85,087 | 70,948,447 |
| 2024-05-07 | 8.4 | 8.46 | 8.36 | 8.45 | +0.36% | 89,631 | 75,472,670 |
| 2024-05-06 | 8.33 | 8.47 | 8.33 | 8.42 | +2.18% | 140,939 | 118,493,044 |
| 2024-04-30 | 8.3 | 8.35 | 8.23 | 8.24 | -1.2% | 142,391 | 117,778,628 |
| 2024-04-29 | 8.08 | 8.36 | 8.07 | 8.34 | +3.47% | 218,373 | 179,985,811 |
| 2024-04-26 | 7.92 | 8.07 | 7.88 | 8.06 | +1.64% | 115,097 | 92,113,426 |
| 2024-04-25 | 7.91 | 8.01 | 7.88 | 7.93 | -0.25% | 75,705 | 60,172,295 |
| 2024-04-24 | 7.81 | 7.95 | 7.75 | 7.95 | +1.53% | 87,020 | 68,554,858 |
| 2024-04-23 | 7.99 | 8.06 | 7.78 | 7.83 | -1.14% | 114,204 | 89,994,829 |
| 2024-04-22 | 7.9 | 8.03 | 7.86 | 7.92 | -0.63% | 90,984 | 72,310,405 |
| 2024-04-19 | 7.98 | 8.08 | 7.94 | 7.97 | +0.25% | 113,029 | 90,517,459 |
| 2024-04-18 | 8.03 | 8.04 | 7.85 | 7.95 | -0.25% | 89,498 | 71,179,481 |
| 2024-04-17 | 7.72 | 7.98 | 7.72 | 7.97 | +4.32% | 93,266 | 73,298,322 |
| 2024-04-16 | 7.93 | 7.94 | 7.62 | 7.64 | -2.92% | 105,443 | 81,657,288 |
| 2024-04-15 | 7.99 | 8.07 | 7.74 | 7.87 | -1.13% | 115,155 | 90,818,038 |
| 2024-04-12 | 8 | 8.05 | 7.93 | 7.96 | -0.62% | 67,348 | 53,927,115 |
| 2024-04-11 | 8 | 8.1 | 7.91 | 8.01 | +0.13% | 118,257 | 94,978,909 |
| 2024-04-10 | 8.1 | 8.1 | 7.93 | 8 | -1.11% | 72,622 | 58,139,955 |
| 2024-04-09 | 7.9 | 8.1 | 7.9 | 8.09 | +2.02% | 116,373 | 93,713,516 |
| 2024-04-08 | 7.99 | 8.04 | 7.93 | 7.93 | -1% | 96,923 | 77,390,949 |
| 2024-04-03 | 8.05 | 8.09 | 7.94 | 8.01 | -0.5% | 75,553 | 60,507,923 |
| 2024-04-02 | 8 | 8.06 | 7.91 | 8.05 | +0.75% | 115,740 | 92,501,193 |
| 2024-04-01 | 7.8 | 7.99 | 7.79 | 7.99 | +2.57% | 94,447 | 75,054,363 |
| 2024-03-29 | 7.64 | 7.8 | 7.64 | 7.79 | +1.96% | 75,635 | 58,455,302 |
| 2024-03-28 | 7.61 | 7.8 | 7.6 | 7.64 | -0.26% | 110,610 | 85,156,845 |
| 2024-03-27 | 7.85 | 7.88 | 7.66 | 7.66 | -2.3% | 65,248 | 50,667,148 |
| 2024-03-26 | 7.73 | 7.88 | 7.7 | 7.84 | +1.03% | 81,606 | 63,627,445 |
| 2024-03-25 | 7.88 | 7.98 | 7.76 | 7.76 | -2.51% | 79,326 | 62,369,155 |
| 2024-03-22 | 8.11 | 8.12 | 7.9 | 7.96 | -1.24% | 94,369 | 75,324,854 |
| 2024-03-21 | 8.16 | 8.17 | 8 | 8.06 | -0.86% | 127,570 | 102,786,055 |
| 2024-03-20 | 8.06 | 8.2 | 8.04 | 8.13 | +0.49% | 122,411 | 99,195,156 |
| 2024-03-19 | 7.99 | 8.22 | 7.94 | 8.09 | +1.38% | 188,692 | 153,279,975 |
| 2024-03-18 | 7.75 | 8.03 | 7.71 | 7.98 | +3.77% | 194,339 | 153,143,715 |
| 2024-03-15 | 7.55 | 7.71 | 7.5 | 7.69 | +1.85% | 100,713 | 76,875,244 |
| 2024-03-14 | 7.6 | 7.65 | 7.49 | 7.55 | -0.79% | 63,694 | 48,281,555 |
| 2024-03-13 | 7.62 | 7.65 | 7.56 | 7.61 | 0% | 72,609 | 55,212,969 |
| 2024-03-12 | 7.68 | 7.7 | 7.57 | 7.61 | -1.04% | 98,549 | 75,122,208 |
| 2024-03-11 | 7.45 | 7.72 | 7.44 | 7.69 | +3.36% | 135,837 | 103,419,068 |
| 2024-03-08 | 7.35 | 7.48 | 7.33 | 7.44 | +0.68% | 54,169 | 40,072,775 |
| 2024-03-07 | 7.53 | 7.55 | 7.37 | 7.39 | -0.81% | 65,234 | 48,716,880 |
| 2024-03-06 | 7.28 | 7.55 | 7.26 | 7.45 | +1.64% | 98,665 | 73,512,132 |
| 2024-03-05 | 7.41 | 7.41 | 7.28 | 7.33 | -1.35% | 70,414 | 51,661,447 |
| 2024-03-04 | 7.55 | 7.59 | 7.37 | 7.43 | -1.07% | 80,427 | 59,877,233 |
| 2024-03-01 | 7.45 | 7.54 | 7.43 | 7.51 | +0.67% | 98,794 | 74,057,065 |
| 2024-02-29 | 7.2 | 7.46 | 7.2 | 7.46 | +2.47% | 118,254 | 87,078,508 |
| 2024-02-28 | 7.47 | 7.64 | 7.27 | 7.28 | -2.54% | 135,250 | 100,970,811 |
| 2024-02-27 | 7.31 | 7.48 | 7.3 | 7.47 | +1.63% | 94,412 | 69,831,690 |
| 2024-02-26 | 7.3 | 7.47 | 7.26 | 7.35 | +0.82% | 116,192 | 85,630,939 |
| 2024-02-23 | 7.29 | 7.32 | 7.17 | 7.29 | +0.14% | 91,014 | 65,964,755 |
| 2024-02-22 | 7.26 | 7.37 | 7.18 | 7.28 | +0.41% | 86,448 | 62,617,906 |
| 2024-02-21 | 7.21 | 7.47 | 7.13 | 7.25 | +0.14% | 109,290 | 80,195,724 |
| 2024-02-20 | 7.34 | 7.34 | 7.12 | 7.24 | -1.23% | 90,941 | 65,486,776 |
| 2024-02-19 | 7.42 | 7.44 | 7.25 | 7.33 | -0.81% | 113,184 | 82,985,955 |
| 2024-02-08 | 7.21 | 7.55 | 7.15 | 7.39 | +2.5% | 143,224 | 105,875,689 |
| 2024-02-07 | 6.7 | 7.22 | 6.7 | 7.21 | +6.34% | 168,479 | 119,431,708 |
| 2024-02-06 | 6.27 | 6.81 | 6.22 | 6.78 | +8.13% | 167,770 | 109,817,975 |
| 2024-02-05 | 6.67 | 6.67 | 6.06 | 6.27 | -6.28% | 194,961 | 123,903,690 |
| 2024-02-02 | 6.98 | 7.03 | 6.55 | 6.69 | -4.15% | 111,026 | 75,520,873 |
| 2024-02-01 | 7.03 | 7.17 | 6.93 | 6.98 | -1.55% | 84,488 | 59,392,763 |
| 2024-01-31 | 7.22 | 7.31 | 7.07 | 7.09 | -2.48% | 90,579 | 64,938,643 |
| 2024-01-30 | 7.45 | 7.5 | 7.26 | 7.27 | -2.94% | 54,789 | 40,491,159 |
| 2024-01-29 | 7.59 | 7.66 | 7.49 | 7.49 | -1.45% | 59,718 | 44,987,260 |
| 2024-01-26 | 7.65 | 7.71 | 7.58 | 7.6 | -0.65% | 56,475 | 43,186,595 |
| 2024-01-25 | 7.46 | 7.66 | 7.37 | 7.65 | +2.96% | 75,801 | 57,083,537 |
| 2024-01-24 | 7.39 | 7.45 | 7.15 | 7.43 | +0.68% | 83,624 | 61,201,375 |
| 2024-01-23 | 7.35 | 7.43 | 7.13 | 7.38 | +0.68% | 95,445 | 69,694,517 |
| 2024-01-22 | 7.78 | 7.78 | 7.3 | 7.33 | -5.91% | 98,121 | 74,147,647 |
| 2024-01-19 | 7.9 | 7.97 | 7.79 | 7.79 | -1.39% | 55,044 | 43,272,404 |
| 2024-01-18 | 7.96 | 7.99 | 7.65 | 7.9 | -1% | 96,874 | 75,792,351 |
| 2024-01-17 | 8.13 | 8.13 | 7.98 | 7.98 | -1.6% | 53,296 | 42,997,281 |
| 2024-01-16 | 8.1 | 8.14 | 8.02 | 8.11 | +0.37% | 50,351 | 40,700,809 |
| 2024-01-15 | 8.01 | 8.14 | 8 | 8.08 | +0.12% | 50,301 | 40,697,257 |
| 2024-01-12 | 8.05 | 8.13 | 8.01 | 8.07 | +0.25% | 50,223 | 40,606,652 |
| 2024-01-11 | 7.91 | 8.09 | 7.86 | 8.05 | +1.9% | 66,869 | 53,426,634 |
| 2024-01-10 | 7.82 | 7.96 | 7.76 | 7.9 | +0.51% | 57,858 | 45,633,681 |
| 2024-01-09 | 7.83 | 7.93 | 7.78 | 7.86 | +0.51% | 51,072 | 40,069,495 |
| 2024-01-08 | 7.95 | 7.98 | 7.82 | 7.82 | -2.01% | 53,892 | 42,529,559 |
| 2024-01-05 | 8.06 | 8.11 | 7.95 | 7.98 | -0.62% | 59,390 | 47,739,846 |
| 2024-01-04 | 8.07 | 8.09 | 8 | 8.03 | -0.5% | 49,789 | 40,000,537 |
| 2024-01-03 | 8.04 | 8.09 | 8 | 8.07 | +0.5% | 55,953 | 45,046,772 |
| 2024-01-02 | 8.01 | 8.09 | 8 | 8.03 | +0.25% | 83,049 | 66,933,126 |
| 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：