股票概览
8.55
+3.64%
+0.3
8.25
开盘价
8.58
最高价
8.11
最低价
115,871
成交量
数据更新至: 2024-05-20
技术指标
8.40
MA5 (5日均线)
8.53
MA10 (10日均线)
8.33
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 | 8.25 | 8.58 | 8.11 | 8.55 | +3.64% | 115,871 | 96,655,899 |
| 2024-05-17 | 8.29 | 8.29 | 8.03 | 8.25 | 0% | 85,000 | 69,077,310 |
| 2024-05-16 | 8.39 | 8.49 | 8.2 | 8.25 | -1.55% | 77,712 | 64,827,276 |
| 2024-05-15 | 8.5 | 8.63 | 8.36 | 8.38 | -2.33% | 111,852 | 94,760,435 |
| 2024-05-14 | 8.41 | 8.93 | 8.41 | 8.58 | +3.87% | 164,587 | 142,644,144 |
| 2024-05-13 | 8.64 | 8.74 | 8.25 | 8.26 | -5.49% | 90,014 | 75,552,042 |
| 2024-05-10 | 8.85 | 8.85 | 8.71 | 8.74 | -0.68% | 75,132 | 65,860,612 |
| 2024-05-09 | 8.58 | 8.98 | 8.58 | 8.8 | +2.21% | 117,908 | 103,538,763 |
| 2024-05-08 | 8.84 | 8.84 | 8.57 | 8.61 | -2.6% | 73,750 | 63,774,735 |
| 2024-05-07 | 8.65 | 8.86 | 8.65 | 8.84 | +2.55% | 124,738 | 109,327,281 |
| 2024-05-06 | 8.55 | 8.67 | 8.41 | 8.62 | +3.36% | 115,879 | 98,941,519 |
| 2024-04-30 | 8.52 | 8.54 | 8.19 | 8.34 | -1.88% | 116,017 | 96,927,950 |
| 2024-04-29 | 8.27 | 8.52 | 8.25 | 8.5 | +4.04% | 144,340 | 121,326,792 |
| 2024-04-26 | 8.19 | 8.32 | 8.14 | 8.17 | -0.49% | 102,401 | 84,357,708 |
| 2024-04-25 | 8.32 | 8.52 | 8.17 | 8.21 | -2.49% | 159,991 | 133,030,656 |
| 2024-04-24 | 8.15 | 8.49 | 8.06 | 8.42 | +3.44% | 137,934 | 114,218,083 |
| 2024-04-23 | 7.63 | 8.2 | 7.62 | 8.14 | +5.71% | 136,051 | 108,508,913 |
| 2024-04-22 | 7.59 | 7.88 | 7.32 | 7.7 | +0.92% | 78,556 | 59,925,339 |
| 2024-04-19 | 7.59 | 7.91 | 7.51 | 7.63 | -0.39% | 75,122 | 57,890,134 |
| 2024-04-18 | 7.48 | 7.94 | 7.38 | 7.66 | +2.41% | 98,900 | 75,725,401 |
| 2024-04-17 | 7.13 | 7.5 | 7.1 | 7.48 | +6.55% | 96,091 | 70,684,939 |
| 2024-04-16 | 7.68 | 7.69 | 7.02 | 7.02 | -10% | 116,902 | 83,526,847 |
| 2024-04-15 | 7.96 | 8.12 | 7.6 | 7.8 | -3.11% | 98,564 | 77,560,444 |
| 2024-04-12 | 8.01 | 8.15 | 7.86 | 8.05 | -1.59% | 111,641 | 89,467,970 |
| 2024-04-11 | 8 | 8.54 | 7.89 | 8.18 | +4.2% | 161,687 | 132,658,727 |
| 2024-04-10 | 8.06 | 8.07 | 7.61 | 7.85 | -2.73% | 88,190 | 68,618,945 |
| 2024-04-09 | 7.98 | 8.07 | 7.84 | 8.07 | +1.77% | 61,956 | 49,211,762 |
| 2024-04-08 | 8.01 | 8.07 | 7.9 | 7.93 | -1.73% | 59,284 | 47,251,157 |
| 2024-04-03 | 8.28 | 8.3 | 7.94 | 8.07 | -2.3% | 78,350 | 63,195,200 |
| 2024-04-02 | 8.38 | 8.48 | 8.19 | 8.26 | -1.78% | 79,950 | 66,400,620 |
| 2024-04-01 | 8.38 | 8.45 | 8.33 | 8.41 | +0.48% | 98,628 | 82,780,442 |
| 2024-03-29 | 8.29 | 8.4 | 8.11 | 8.37 | +1.58% | 116,604 | 96,546,829 |
| 2024-03-28 | 8.04 | 8.45 | 8.04 | 8.24 | +2.62% | 151,781 | 125,992,196 |
| 2024-03-27 | 8.55 | 8.55 | 8.01 | 8.03 | -5.86% | 119,898 | 98,666,112 |
| 2024-03-26 | 8.43 | 8.68 | 8.3 | 8.53 | +0.71% | 110,632 | 93,694,908 |
| 2024-03-25 | 8.86 | 8.88 | 8.4 | 8.47 | -6.51% | 175,578 | 151,695,177 |
| 2024-03-22 | 8.88 | 9.15 | 8.67 | 9.06 | +1.23% | 185,253 | 165,622,555 |
| 2024-03-21 | 8.82 | 9.02 | 8.8 | 8.95 | +1.24% | 146,311 | 130,609,463 |
| 2024-03-20 | 8.97 | 9.02 | 8.64 | 8.84 | -0.79% | 185,416 | 163,347,182 |
| 2024-03-19 | 9.28 | 9.31 | 8.91 | 8.91 | -5.51% | 223,311 | 202,757,567 |
| 2024-03-18 | 9.35 | 9.8 | 8.96 | 9.43 | +2.17% | 309,652 | 287,682,024 |
| 2024-03-15 | 8.6 | 9.5 | 8.4 | 9.23 | +6.09% | 293,650 | 265,231,738 |
| 2024-03-14 | 8.4 | 9.1 | 8.3 | 8.7 | +2.11% | 275,813 | 240,698,593 |
| 2024-03-13 | 8.19 | 8.6 | 8.08 | 8.52 | +3.9% | 186,903 | 154,343,709 |
| 2024-03-12 | 7.92 | 8.38 | 7.84 | 8.2 | +3.54% | 192,339 | 156,475,073 |
| 2024-03-11 | 7.82 | 8.09 | 7.76 | 7.92 | +1.8% | 143,709 | 113,893,472 |
| 2024-03-08 | 7.71 | 7.81 | 7.52 | 7.78 | -0.26% | 140,327 | 107,796,774 |
| 2024-03-07 | 7.96 | 8.13 | 7.69 | 7.8 | -0.76% | 175,340 | 138,447,378 |
| 2024-03-06 | 7.87 | 7.99 | 7.63 | 7.86 | -0.38% | 188,638 | 147,377,228 |
| 2024-03-05 | 8.15 | 8.15 | 7.71 | 7.89 | -4.01% | 369,183 | 292,041,665 |
| 2024-03-04 | 7.55 | 8.22 | 7.55 | 8.22 | +10.04% | 409,949 | 333,215,542 |
| 2024-03-01 | 7.48 | 7.57 | 7.33 | 7.47 | 0% | 111,455 | 82,990,127 |
| 2024-02-29 | 7.1 | 7.49 | 7.01 | 7.47 | +3.03% | 139,446 | 102,693,934 |
| 2024-02-28 | 8.05 | 8.12 | 7.25 | 7.25 | -9.94% | 228,976 | 176,108,588 |
| 2024-02-27 | 7.81 | 8.06 | 7.79 | 8.05 | +2.03% | 154,817 | 123,313,015 |
| 2024-02-26 | 8.12 | 8.14 | 7.63 | 7.89 | +1.94% | 271,275 | 214,712,160 |
| 2024-02-23 | 7.01 | 7.74 | 7.01 | 7.74 | +9.94% | 244,901 | 183,377,473 |
| 2024-02-22 | 6.84 | 7.13 | 6.76 | 7.04 | +2.18% | 156,029 | 108,969,306 |
| 2024-02-21 | 6.74 | 7.4 | 6.62 | 6.89 | +2.38% | 301,566 | 213,383,132 |
| 2024-02-20 | 6.23 | 6.75 | 6.16 | 6.73 | +6.83% | 181,736 | 118,580,188 |
| 2024-02-19 | 6.02 | 6.41 | 5.91 | 6.3 | +7.14% | 237,786 | 146,438,407 |
| 2024-02-08 | 5.54 | 5.96 | 5.26 | 5.88 | +8.49% | 291,619 | 168,299,455 |
| 2024-02-07 | 5.93 | 5.98 | 5.32 | 5.42 | -8.29% | 168,541 | 94,833,850 |
| 2024-02-06 | 5.6 | 6.23 | 5.37 | 5.91 | -1.01% | 173,520 | 98,995,823 |
| 2024-02-05 | 6.5 | 6.52 | 5.97 | 5.97 | -9.95% | 79,255 | 47,913,464 |
| 2024-02-02 | 6.98 | 7.2 | 6.39 | 6.63 | -6.09% | 80,441 | 54,389,601 |
| 2024-02-01 | 7.19 | 7.3 | 6.85 | 7.06 | -3.02% | 84,691 | 59,718,310 |
| 2024-01-31 | 7.75 | 7.8 | 7.24 | 7.28 | -4.71% | 65,882 | 49,104,573 |
| 2024-01-30 | 7.84 | 7.96 | 7.6 | 7.64 | -2.55% | 49,143 | 38,188,994 |
| 2024-01-29 | 8.22 | 8.22 | 7.79 | 7.84 | -3.92% | 71,430 | 56,610,245 |
| 2024-01-26 | 8.35 | 8.43 | 8.11 | 8.16 | -2.74% | 82,130 | 67,948,904 |
| 2024-01-25 | 8.14 | 8.44 | 8.02 | 8.39 | +2.69% | 124,884 | 103,423,848 |
| 2024-01-24 | 8.02 | 8.19 | 7.82 | 8.17 | +2.38% | 79,300 | 63,748,807 |
| 2024-01-23 | 8.01 | 8.08 | 7.75 | 7.98 | -0.99% | 81,150 | 64,067,879 |
| 2024-01-22 | 8.44 | 8.58 | 7.96 | 8.06 | -4.84% | 113,590 | 94,392,362 |
| 2024-01-19 | 8.64 | 8.67 | 8.42 | 8.47 | -2.08% | 87,224 | 74,322,409 |
| 2024-01-18 | 8.72 | 8.81 | 8.4 | 8.65 | -1.7% | 129,180 | 110,442,104 |
| 2024-01-17 | 8.97 | 9.02 | 8.78 | 8.8 | -2.11% | 100,279 | 89,091,637 |
| 2024-01-16 | 9.32 | 9.46 | 8.82 | 8.99 | -1.96% | 126,265 | 113,566,597 |
| 2024-01-15 | 9.19 | 9.31 | 9.11 | 9.17 | -0.86% | 101,581 | 93,713,421 |
| 2024-01-12 | 9.41 | 9.45 | 9.14 | 9.25 | -1.6% | 120,982 | 111,974,172 |
| 2024-01-11 | 9.13 | 9.4 | 9.07 | 9.4 | +3.07% | 121,987 | 113,413,270 |
| 2024-01-10 | 9.32 | 9.36 | 8.97 | 9.12 | -1.94% | 172,928 | 158,273,922 |
| 2024-01-09 | 9.32 | 9.66 | 9.02 | 9.3 | -1.06% | 321,446 | 299,984,815 |
| 2024-01-08 | 10.28 | 11.19 | 9.3 | 9.4 | -7.57% | 572,501 | 600,506,264 |
| 2024-01-05 | 10.53 | 10.64 | 10.08 | 10.17 | -2.59% | 139,733 | 143,261,758 |
| 2024-01-04 | 10.41 | 10.54 | 9.99 | 10.44 | +2.25% | 201,651 | 206,231,403 |
| 2024-01-03 | 11 | 11.25 | 9.92 | 10.21 | -4.67% | 320,152 | 329,427,715 |
| 2024-01-02 | 10.8 | 11.02 | 10.6 | 10.71 | -1.47% | 175,006 | 189,121,791 |
| 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：