股票概览
8.26
-1.67%
-0.14
8.43
开盘价
8.56
最高价
8.23
最低价
570,358
成交量
数据更新至: 2024-05-20
技术指标
8.13
MA5 (5日均线)
8.00
MA10 (10日均线)
7.83
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 | 8.43 | 8.56 | 8.23 | 8.26 | -1.67% | 570,358 | 474,808,883 |
| 2024-05-17 | 8.09 | 8.44 | 8.06 | 8.4 | +3.45% | 771,043 | 635,401,524 |
| 2024-05-16 | 8.04 | 8.19 | 7.96 | 8.12 | +1% | 502,374 | 406,912,148 |
| 2024-05-15 | 7.81 | 8.17 | 7.79 | 8.04 | +2.55% | 449,062 | 359,421,569 |
| 2024-05-14 | 7.88 | 7.93 | 7.83 | 7.84 | 0% | 219,604 | 172,963,969 |
| 2024-05-13 | 7.87 | 7.9 | 7.7 | 7.84 | -0.63% | 241,567 | 188,778,475 |
| 2024-05-10 | 7.89 | 7.93 | 7.78 | 7.89 | +0.25% | 207,945 | 163,479,185 |
| 2024-05-09 | 7.75 | 7.93 | 7.74 | 7.87 | +1.42% | 241,535 | 189,963,524 |
| 2024-05-08 | 8 | 8 | 7.73 | 7.76 | -3.12% | 303,302 | 237,891,870 |
| 2024-05-07 | 8.12 | 8.13 | 7.97 | 8.01 | -0.87% | 368,050 | 295,791,175 |
| 2024-05-06 | 7.92 | 8.15 | 7.91 | 8.08 | +3.32% | 489,425 | 394,331,355 |
| 2024-04-30 | 7.77 | 7.89 | 7.66 | 7.82 | +1.16% | 432,521 | 337,569,477 |
| 2024-04-29 | 7.47 | 7.75 | 7.4 | 7.73 | +3.2% | 537,632 | 409,992,481 |
| 2024-04-26 | 7.34 | 7.52 | 7.22 | 7.49 | +1.22% | 479,313 | 354,421,390 |
| 2024-04-25 | 7.59 | 7.59 | 7.22 | 7.4 | -1.07% | 390,328 | 287,926,219 |
| 2024-04-24 | 7.4 | 7.48 | 7.25 | 7.48 | +1.22% | 277,913 | 205,359,032 |
| 2024-04-23 | 7.65 | 7.69 | 7.34 | 7.39 | -3.02% | 423,176 | 315,307,763 |
| 2024-04-22 | 7.66 | 7.79 | 7.6 | 7.62 | -0.91% | 290,568 | 222,917,220 |
| 2024-04-19 | 7.7 | 7.82 | 7.64 | 7.69 | -1.16% | 317,954 | 244,832,638 |
| 2024-04-18 | 7.68 | 7.93 | 7.67 | 7.78 | +1.04% | 436,697 | 341,602,596 |
| 2024-04-17 | 7.64 | 7.72 | 7.54 | 7.7 | +1.58% | 363,550 | 278,181,879 |
| 2024-04-16 | 7.67 | 7.8 | 7.53 | 7.58 | -0.92% | 520,789 | 400,099,478 |
| 2024-04-15 | 7.6 | 7.75 | 7.51 | 7.65 | +1.73% | 436,001 | 333,389,124 |
| 2024-04-12 | 7.65 | 7.66 | 7.49 | 7.52 | -1.57% | 241,169 | 182,296,547 |
| 2024-04-11 | 7.6 | 7.74 | 7.55 | 7.64 | -1.04% | 430,932 | 329,297,158 |
| 2024-04-10 | 7.81 | 7.87 | 7.6 | 7.72 | +3.21% | 670,635 | 516,507,194 |
| 2024-04-09 | 7.31 | 7.53 | 7.3 | 7.48 | +2.05% | 235,350 | 175,542,509 |
| 2024-04-08 | 7.55 | 7.55 | 7.32 | 7.33 | -2.91% | 262,476 | 194,764,891 |
| 2024-04-03 | 7.55 | 7.65 | 7.47 | 7.55 | -0.66% | 243,997 | 184,435,751 |
| 2024-04-02 | 7.46 | 7.65 | 7.45 | 7.6 | +1.47% | 285,914 | 216,635,243 |
| 2024-04-01 | 7.38 | 7.52 | 7.36 | 7.49 | +1.49% | 280,392 | 209,131,062 |
| 2024-03-29 | 7.35 | 7.39 | 7.26 | 7.38 | +2.64% | 215,831 | 157,940,761 |
| 2024-03-28 | 7.15 | 7.29 | 7.07 | 7.19 | 0% | 222,785 | 160,025,511 |
| 2024-03-27 | 7.28 | 7.33 | 7.18 | 7.19 | -1.51% | 179,372 | 130,316,154 |
| 2024-03-26 | 7.23 | 7.33 | 7.18 | 7.3 | +1.25% | 199,168 | 144,492,634 |
| 2024-03-25 | 7.22 | 7.39 | 7.17 | 7.21 | 0% | 227,694 | 165,332,326 |
| 2024-03-22 | 7.32 | 7.42 | 7.2 | 7.21 | -2.3% | 206,111 | 150,023,864 |
| 2024-03-21 | 7.48 | 7.49 | 7.32 | 7.38 | -1.07% | 219,487 | 161,756,707 |
| 2024-03-20 | 7.5 | 7.65 | 7.41 | 7.46 | -0.8% | 256,543 | 192,395,002 |
| 2024-03-19 | 7.42 | 7.6 | 7.35 | 7.52 | +1.62% | 358,363 | 267,947,403 |
| 2024-03-18 | 7.35 | 7.43 | 7.3 | 7.4 | +1.37% | 273,415 | 201,141,097 |
| 2024-03-15 | 7.4 | 7.44 | 7.2 | 7.3 | -1.88% | 334,620 | 243,817,767 |
| 2024-03-14 | 7.42 | 7.6 | 7.37 | 7.44 | -0.27% | 353,433 | 264,409,556 |
| 2024-03-13 | 7.53 | 7.64 | 7.41 | 7.46 | -0.4% | 342,721 | 257,577,759 |
| 2024-03-12 | 7.34 | 7.52 | 7.3 | 7.49 | +1.35% | 522,179 | 387,497,334 |
| 2024-03-11 | 7.35 | 7.53 | 7.27 | 7.39 | +2.07% | 787,421 | 583,750,796 |
| 2024-03-08 | 6.94 | 7.28 | 6.93 | 7.24 | +4.02% | 562,354 | 403,947,591 |
| 2024-03-07 | 6.86 | 7.02 | 6.85 | 6.96 | +1.02% | 481,864 | 335,852,207 |
| 2024-03-06 | 6.66 | 6.93 | 6.65 | 6.89 | +2.84% | 464,682 | 317,837,280 |
| 2024-03-05 | 6.69 | 6.76 | 6.62 | 6.7 | -0.15% | 341,649 | 228,675,121 |
| 2024-03-04 | 6.71 | 6.73 | 6.6 | 6.71 | +0.15% | 410,833 | 274,265,511 |
| 2024-03-01 | 6.54 | 6.76 | 6.52 | 6.7 | +3.24% | 535,705 | 357,511,933 |
| 2024-02-29 | 6.25 | 6.6 | 6.24 | 6.49 | +2.85% | 689,679 | 444,555,911 |
| 2024-02-28 | 6.41 | 6.62 | 6.3 | 6.31 | -1.41% | 574,091 | 372,042,423 |
| 2024-02-27 | 6.36 | 6.41 | 6.31 | 6.4 | +0.47% | 361,398 | 230,074,024 |
| 2024-02-26 | 6.36 | 6.45 | 6.3 | 6.37 | +0.16% | 326,636 | 208,299,275 |
| 2024-02-23 | 6.33 | 6.4 | 6.25 | 6.36 | 0% | 241,810 | 152,901,604 |
| 2024-02-22 | 6.34 | 6.44 | 6.29 | 6.36 | -0.16% | 241,536 | 153,173,830 |
| 2024-02-21 | 6.24 | 6.53 | 6.18 | 6.37 | +1.76% | 341,834 | 218,431,669 |
| 2024-02-20 | 6.27 | 6.29 | 6.17 | 6.26 | -0.48% | 206,930 | 128,713,946 |
| 2024-02-19 | 6.54 | 6.55 | 6.25 | 6.29 | -2.48% | 412,614 | 262,235,375 |
| 2024-02-08 | 6.25 | 6.69 | 6.2 | 6.45 | +3.53% | 575,111 | 375,930,552 |
| 2024-02-07 | 5.83 | 6.29 | 5.83 | 6.23 | +6.68% | 572,538 | 352,516,892 |
| 2024-02-06 | 5.4 | 5.88 | 5.32 | 5.84 | +7.75% | 451,589 | 253,796,531 |
| 2024-02-05 | 5.7 | 5.7 | 5.21 | 5.42 | -5.41% | 472,963 | 257,784,646 |
| 2024-02-02 | 5.88 | 6.02 | 5.56 | 5.73 | -2.72% | 351,456 | 204,323,907 |
| 2024-02-01 | 5.86 | 5.96 | 5.73 | 5.89 | +0.51% | 323,022 | 189,064,197 |
| 2024-01-31 | 6.01 | 6.1 | 5.83 | 5.86 | -2.98% | 324,108 | 192,649,970 |
| 2024-01-30 | 6.19 | 6.24 | 6.03 | 6.04 | -3.05% | 251,535 | 154,325,241 |
| 2024-01-29 | 6.35 | 6.46 | 6.23 | 6.23 | -1.27% | 294,858 | 186,478,304 |
| 2024-01-26 | 6.34 | 6.49 | 6.27 | 6.31 | -0.63% | 306,505 | 194,302,542 |
| 2024-01-25 | 6.18 | 6.36 | 6.13 | 6.35 | +2.75% | 380,915 | 238,750,205 |
| 2024-01-24 | 6.22 | 6.32 | 5.98 | 6.18 | +0.32% | 375,299 | 230,371,284 |
| 2024-01-23 | 6.06 | 6.21 | 6 | 6.16 | +1.32% | 302,018 | 185,232,001 |
| 2024-01-22 | 6.45 | 6.48 | 6.03 | 6.08 | -6.03% | 373,435 | 233,563,179 |
| 2024-01-19 | 6.6 | 6.62 | 6.46 | 6.47 | -2.27% | 228,661 | 149,096,001 |
| 2024-01-18 | 6.56 | 6.63 | 6.41 | 6.62 | +0.46% | 322,741 | 210,477,693 |
| 2024-01-17 | 6.74 | 6.79 | 6.58 | 6.59 | -2.8% | 262,181 | 175,733,953 |
| 2024-01-16 | 6.8 | 6.84 | 6.67 | 6.78 | +0.44% | 315,034 | 212,812,533 |
| 2024-01-15 | 6.59 | 6.8 | 6.56 | 6.75 | +1.5% | 342,731 | 230,059,136 |
| 2024-01-12 | 6.61 | 6.87 | 6.61 | 6.65 | +0.3% | 390,249 | 263,118,212 |
| 2024-01-11 | 6.53 | 6.66 | 6.51 | 6.63 | +0.91% | 248,415 | 163,758,971 |
| 2024-01-10 | 6.43 | 6.63 | 6.35 | 6.57 | +2.02% | 318,671 | 207,747,959 |
| 2024-01-09 | 6.46 | 6.61 | 6.36 | 6.44 | +0.63% | 329,186 | 212,553,821 |
| 2024-01-08 | 6.54 | 6.58 | 6.39 | 6.4 | -1.99% | 326,973 | 211,266,086 |
| 2024-01-05 | 6.66 | 6.74 | 6.48 | 6.53 | -2.39% | 363,586 | 240,277,396 |
| 2024-01-04 | 6.8 | 6.8 | 6.65 | 6.69 | -1.76% | 226,381 | 151,623,988 |
| 2024-01-03 | 6.75 | 6.85 | 6.75 | 6.81 | +0.59% | 194,916 | 132,726,150 |
| 2024-01-02 | 6.84 | 6.87 | 6.76 | 6.77 | -1.02% | 239,654 | 163,016,845 |
| 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：