股票概览
8.3
-0.95%
-0.08
8.4
开盘价
8.44
最高价
8.21
最低价
29,067
成交量
数据更新至: 2024-05-20
技术指标
8.25
MA5 (5日均线)
8.25
MA10 (10日均线)
7.99
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 | 8.4 | 8.44 | 8.21 | 8.3 | -0.95% | 29,067 | 24,151,288 |
| 2024-05-17 | 8.28 | 8.4 | 8.24 | 8.38 | +1.45% | 20,936 | 17,433,090 |
| 2024-05-16 | 8.21 | 8.4 | 8.15 | 8.26 | +1.35% | 16,829 | 13,966,138 |
| 2024-05-15 | 8.13 | 8.3 | 8.08 | 8.15 | +0.12% | 16,596 | 13,630,127 |
| 2024-05-14 | 7.95 | 8.2 | 7.95 | 8.14 | +1.37% | 18,343 | 14,904,132 |
| 2024-05-13 | 8.25 | 8.3 | 7.98 | 8.03 | -1.83% | 24,567 | 19,825,615 |
| 2024-05-10 | 8.36 | 8.45 | 8.15 | 8.18 | -1.8% | 17,985 | 14,810,509 |
| 2024-05-09 | 8.28 | 8.43 | 8.21 | 8.33 | +0.48% | 28,192 | 23,602,353 |
| 2024-05-08 | 8.41 | 8.48 | 8.23 | 8.29 | -1.31% | 29,556 | 24,662,363 |
| 2024-05-07 | 8.37 | 8.47 | 8.35 | 8.4 | -0.12% | 24,035 | 20,206,918 |
| 2024-05-06 | 8.34 | 8.48 | 8.31 | 8.41 | +1.45% | 29,543 | 24,787,210 |
| 2024-04-30 | 8.3 | 8.39 | 8.1 | 8.29 | +0.48% | 30,179 | 24,993,467 |
| 2024-04-29 | 8.02 | 8.3 | 8 | 8.25 | +4.83% | 28,249 | 23,032,123 |
| 2024-04-26 | 7.81 | 7.91 | 7.64 | 7.87 | +2.34% | 27,633 | 21,607,486 |
| 2024-04-25 | 7.6 | 7.74 | 7.54 | 7.69 | +1.72% | 17,274 | 13,249,691 |
| 2024-04-24 | 7.35 | 7.68 | 7.35 | 7.56 | +3% | 28,448 | 21,466,886 |
| 2024-04-23 | 7.18 | 7.38 | 7.13 | 7.34 | +2.51% | 21,411 | 15,597,511 |
| 2024-04-22 | 7.22 | 7.27 | 6.87 | 7.16 | -1.24% | 22,892 | 16,268,560 |
| 2024-04-19 | 7.37 | 7.54 | 7.17 | 7.25 | -2.29% | 25,223 | 18,417,094 |
| 2024-04-18 | 7.57 | 7.59 | 7.22 | 7.42 | +0.41% | 35,396 | 26,354,388 |
| 2024-04-17 | 6.82 | 7.39 | 6.81 | 7.39 | +9.97% | 42,342 | 30,549,194 |
| 2024-04-16 | 7.29 | 7.45 | 6.72 | 6.72 | -10.04% | 49,217 | 33,715,542 |
| 2024-04-15 | 8.22 | 8.35 | 7.47 | 7.47 | -10% | 58,846 | 45,076,649 |
| 2024-04-12 | 8.4 | 8.54 | 8.27 | 8.3 | -1.07% | 16,658 | 14,000,800 |
| 2024-04-11 | 8.3 | 8.55 | 8.26 | 8.39 | +0.48% | 17,382 | 14,674,636 |
| 2024-04-10 | 8.59 | 8.63 | 8.3 | 8.35 | -3.24% | 21,301 | 17,917,012 |
| 2024-04-09 | 8.38 | 8.65 | 8.31 | 8.63 | +2.49% | 18,391 | 15,753,071 |
| 2024-04-08 | 8.75 | 8.76 | 8.35 | 8.42 | -3.55% | 25,920 | 22,101,352 |
| 2024-04-03 | 8.69 | 8.85 | 8.58 | 8.73 | +0.23% | 18,845 | 16,426,025 |
| 2024-04-02 | 8.59 | 8.76 | 8.58 | 8.71 | +1.04% | 17,336 | 15,009,558 |
| 2024-04-01 | 8.45 | 8.65 | 8.42 | 8.62 | +2.01% | 20,522 | 17,592,373 |
| 2024-03-29 | 8.36 | 8.46 | 8.3 | 8.45 | +1.2% | 16,646 | 13,966,153 |
| 2024-03-28 | 8.13 | 8.42 | 8.1 | 8.35 | +2.96% | 16,799 | 13,970,146 |
| 2024-03-27 | 8.34 | 8.4 | 8.05 | 8.11 | -2.76% | 16,759 | 13,821,508 |
| 2024-03-26 | 8.2 | 8.4 | 8.16 | 8.34 | +0.12% | 17,817 | 14,778,676 |
| 2024-03-25 | 8.51 | 8.55 | 8.26 | 8.33 | -2.12% | 20,854 | 17,540,904 |
| 2024-03-22 | 8.66 | 8.72 | 8.43 | 8.51 | -1.62% | 18,260 | 15,575,969 |
| 2024-03-21 | 8.59 | 8.65 | 8.47 | 8.65 | +0.93% | 16,133 | 13,840,010 |
| 2024-03-20 | 8.43 | 8.58 | 8.42 | 8.57 | +1.42% | 14,311 | 12,165,089 |
| 2024-03-19 | 8.43 | 8.51 | 8.38 | 8.45 | +0.12% | 15,584 | 13,157,000 |
| 2024-03-18 | 8.27 | 8.46 | 8.24 | 8.44 | +2.55% | 22,601 | 18,847,359 |
| 2024-03-15 | 8.09 | 8.25 | 8.04 | 8.23 | +1.73% | 18,676 | 15,253,897 |
| 2024-03-14 | 8.12 | 8.19 | 7.98 | 8.09 | -0.86% | 17,272 | 13,971,730 |
| 2024-03-13 | 8.13 | 8.23 | 8.02 | 8.16 | +0.49% | 27,005 | 21,957,394 |
| 2024-03-12 | 7.9 | 8.13 | 7.9 | 8.12 | +2.92% | 28,914 | 23,195,104 |
| 2024-03-11 | 7.77 | 7.9 | 7.74 | 7.89 | +1.54% | 17,361 | 13,574,891 |
| 2024-03-08 | 7.73 | 7.82 | 7.6 | 7.77 | +0.91% | 17,978 | 13,873,005 |
| 2024-03-07 | 7.76 | 7.89 | 7.64 | 7.7 | -0.77% | 22,807 | 17,696,866 |
| 2024-03-06 | 7.67 | 7.87 | 7.61 | 7.76 | +1.17% | 20,717 | 16,028,087 |
| 2024-03-05 | 7.91 | 7.91 | 7.63 | 7.67 | -3.16% | 25,747 | 19,893,559 |
| 2024-03-04 | 8 | 8.05 | 7.86 | 7.92 | -1.25% | 21,649 | 17,192,755 |
| 2024-03-01 | 7.92 | 8.11 | 7.91 | 8.02 | +0.88% | 25,484 | 20,387,192 |
| 2024-02-29 | 7.58 | 8.06 | 7.5 | 7.95 | +5.3% | 45,830 | 35,933,459 |
| 2024-02-28 | 8.37 | 8.52 | 7.54 | 7.55 | -9.8% | 61,029 | 48,747,835 |
| 2024-02-27 | 8.16 | 8.37 | 8.14 | 8.37 | +2.95% | 27,086 | 22,418,858 |
| 2024-02-26 | 7.96 | 8.51 | 7.96 | 8.13 | +1.88% | 48,452 | 39,867,593 |
| 2024-02-23 | 7.84 | 8 | 7.73 | 7.98 | +1.79% | 27,820 | 21,865,657 |
| 2024-02-22 | 7.66 | 7.85 | 7.6 | 7.84 | +2.48% | 29,160 | 22,543,894 |
| 2024-02-21 | 7.33 | 7.95 | 7.26 | 7.65 | +3.24% | 47,024 | 36,240,098 |
| 2024-02-20 | 7.37 | 7.43 | 7.17 | 7.41 | +0.54% | 24,006 | 17,560,302 |
| 2024-02-19 | 7.41 | 7.53 | 7.14 | 7.37 | +3.37% | 55,590 | 40,808,797 |
| 2024-02-08 | 6.51 | 7.13 | 6.22 | 7.13 | +10.03% | 65,951 | 45,111,589 |
| 2024-02-07 | 6.76 | 6.91 | 6.25 | 6.48 | -5.4% | 53,999 | 36,061,609 |
| 2024-02-06 | 6.2 | 7.07 | 6.03 | 6.85 | +2.24% | 75,081 | 48,264,823 |
| 2024-02-05 | 7.35 | 7.37 | 6.7 | 6.7 | -9.95% | 52,572 | 35,631,123 |
| 2024-02-02 | 7.97 | 8.19 | 7.15 | 7.44 | -6.3% | 45,843 | 34,720,191 |
| 2024-02-01 | 7.93 | 8 | 7.53 | 7.94 | -0.87% | 43,777 | 34,142,622 |
| 2024-01-31 | 8.74 | 8.75 | 8 | 8.01 | -8.14% | 57,970 | 47,513,864 |
| 2024-01-30 | 9.28 | 9.32 | 8.69 | 8.72 | -6.64% | 35,205 | 31,549,917 |
| 2024-01-29 | 9.82 | 9.82 | 9.33 | 9.34 | -3.91% | 37,810 | 35,921,076 |
| 2024-01-26 | 9.67 | 9.84 | 9.58 | 9.72 | +1.14% | 26,497 | 25,811,964 |
| 2024-01-25 | 9.21 | 9.64 | 9.13 | 9.61 | +5.03% | 32,954 | 30,986,666 |
| 2024-01-24 | 8.82 | 9.27 | 8.73 | 9.15 | +3.39% | 42,752 | 38,585,443 |
| 2024-01-23 | 8.95 | 9.12 | 8.58 | 8.85 | -0.45% | 39,152 | 34,325,937 |
| 2024-01-22 | 9.75 | 9.78 | 8.82 | 8.89 | -8.26% | 36,208 | 33,398,192 |
| 2024-01-19 | 9.65 | 9.92 | 9.61 | 9.69 | +0.31% | 24,244 | 23,605,942 |
| 2024-01-18 | 9.94 | 9.99 | 9.38 | 9.66 | -2.72% | 36,381 | 35,114,249 |
| 2024-01-17 | 10.02 | 10.19 | 9.92 | 9.93 | -1.88% | 24,884 | 25,043,352 |
| 2024-01-16 | 10.2 | 10.35 | 9.99 | 10.12 | -0.98% | 32,488 | 32,852,985 |
| 2024-01-15 | 10.15 | 10.3 | 9.99 | 10.22 | +0.39% | 36,644 | 37,269,687 |
| 2024-01-12 | 10.48 | 10.52 | 10.15 | 10.18 | -3.32% | 57,483 | 59,217,906 |
| 2024-01-11 | 10.3 | 10.71 | 10.21 | 10.53 | +2.13% | 52,564 | 55,107,305 |
| 2024-01-10 | 10.34 | 10.48 | 10.16 | 10.31 | -0.19% | 25,412 | 26,233,661 |
| 2024-01-09 | 10.13 | 10.47 | 10.13 | 10.33 | +2.08% | 29,862 | 30,798,878 |
| 2024-01-08 | 10.26 | 10.37 | 10.07 | 10.12 | -1.84% | 18,040 | 18,424,487 |
| 2024-01-05 | 10.43 | 10.53 | 10.23 | 10.31 | -0.96% | 20,148 | 20,905,247 |
| 2024-01-04 | 10.35 | 10.47 | 10.34 | 10.41 | +0.39% | 18,611 | 19,349,016 |
| 2024-01-03 | 10.33 | 10.42 | 10.22 | 10.37 | -0.1% | 23,546 | 24,298,924 |
| 2024-01-02 | 10.3 | 10.5 | 10.26 | 10.38 | +0.78% | 40,965 | 42,678,527 |
| 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：