股票概览
8.38
+0.72%
+0.06
8.35
开盘价
8.47
最高价
8.24
最低价
87,596
成交量
数据更新至: 2024-05-20
技术指标
8.20
MA5 (5日均线)
8.15
MA10 (10日均线)
7.70
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 | 8.35 | 8.47 | 8.24 | 8.38 | +0.72% | 87,596 | 73,270,004 |
| 2024-05-17 | 8.16 | 8.34 | 8.13 | 8.32 | +2.21% | 80,541 | 66,349,141 |
| 2024-05-16 | 8.14 | 8.3 | 8.11 | 8.14 | +1.12% | 99,606 | 81,510,256 |
| 2024-05-15 | 8.1 | 8.21 | 8.03 | 8.05 | -0.74% | 52,388 | 42,420,664 |
| 2024-05-14 | 7.96 | 8.21 | 7.96 | 8.11 | +2.4% | 104,223 | 84,729,589 |
| 2024-05-13 | 8.1 | 8.18 | 7.89 | 7.92 | -2.82% | 110,611 | 88,934,480 |
| 2024-05-10 | 8.19 | 8.19 | 8.07 | 8.15 | +0.25% | 69,044 | 56,151,129 |
| 2024-05-09 | 8.1 | 8.3 | 8.1 | 8.13 | -0.12% | 112,938 | 92,529,142 |
| 2024-05-08 | 8.14 | 8.35 | 8.02 | 8.14 | +0.37% | 137,230 | 112,609,115 |
| 2024-05-07 | 8.06 | 8.17 | 7.94 | 8.11 | +1.12% | 87,013 | 70,372,804 |
| 2024-05-06 | 7.83 | 8.09 | 7.83 | 8.02 | +4.16% | 122,801 | 98,095,056 |
| 2024-04-30 | 7.95 | 7.96 | 7.6 | 7.7 | -1.66% | 109,340 | 84,130,970 |
| 2024-04-29 | 7.43 | 7.85 | 7.42 | 7.83 | +5.81% | 140,441 | 108,388,911 |
| 2024-04-26 | 7.18 | 7.42 | 7.08 | 7.4 | +3.35% | 83,460 | 60,993,321 |
| 2024-04-25 | 7.14 | 7.22 | 7.07 | 7.16 | +0.28% | 55,327 | 39,617,243 |
| 2024-04-24 | 6.91 | 7.14 | 6.87 | 7.14 | +3.93% | 51,788 | 36,500,916 |
| 2024-04-23 | 6.75 | 6.94 | 6.67 | 6.87 | +2.84% | 66,869 | 45,576,115 |
| 2024-04-22 | 6.64 | 6.73 | 6.41 | 6.68 | -0.89% | 54,317 | 35,947,422 |
| 2024-04-19 | 6.86 | 6.9 | 6.67 | 6.74 | -2.46% | 82,628 | 55,811,995 |
| 2024-04-18 | 7.36 | 7.36 | 6.9 | 6.91 | -0.58% | 147,486 | 103,633,290 |
| 2024-04-17 | 6.49 | 6.95 | 6.4 | 6.95 | +9.97% | 39,651 | 26,798,174 |
| 2024-04-16 | 6.76 | 6.83 | 6.25 | 6.32 | -7.74% | 113,882 | 73,591,038 |
| 2024-04-15 | 7.37 | 7.43 | 6.76 | 6.85 | -7.06% | 98,748 | 69,075,138 |
| 2024-04-12 | 7.45 | 7.58 | 7.35 | 7.37 | -0.67% | 44,781 | 33,346,386 |
| 2024-04-11 | 7.44 | 7.57 | 7.4 | 7.42 | -1.46% | 59,862 | 44,766,911 |
| 2024-04-10 | 7.76 | 7.81 | 7.41 | 7.53 | -3.46% | 58,488 | 44,191,421 |
| 2024-04-09 | 7.65 | 7.82 | 7.65 | 7.8 | +1.69% | 52,903 | 41,007,359 |
| 2024-04-08 | 7.97 | 7.98 | 7.66 | 7.67 | -4.24% | 69,919 | 54,563,194 |
| 2024-04-03 | 8.09 | 8.12 | 7.88 | 8.01 | -1.35% | 65,978 | 52,809,243 |
| 2024-04-02 | 8.19 | 8.22 | 8 | 8.12 | -0.85% | 43,081 | 34,849,236 |
| 2024-04-01 | 8.15 | 8.22 | 8.09 | 8.19 | +1.24% | 56,416 | 45,943,813 |
| 2024-03-29 | 7.99 | 8.3 | 7.9 | 8.09 | +1.76% | 59,173 | 47,863,194 |
| 2024-03-28 | 7.81 | 8.04 | 7.79 | 7.95 | +1.53% | 58,925 | 46,719,469 |
| 2024-03-27 | 8.11 | 8.11 | 7.76 | 7.83 | -3.33% | 68,586 | 54,073,839 |
| 2024-03-26 | 8 | 8.2 | 7.97 | 8.1 | +1% | 65,371 | 52,935,245 |
| 2024-03-25 | 8.44 | 8.46 | 8.02 | 8.02 | -5.76% | 98,208 | 80,804,524 |
| 2024-03-22 | 8.39 | 8.71 | 8.29 | 8.51 | +0.59% | 116,794 | 98,998,363 |
| 2024-03-21 | 8.4 | 8.49 | 8.3 | 8.46 | 0% | 61,900 | 52,068,229 |
| 2024-03-20 | 8.41 | 8.57 | 8.24 | 8.46 | +0.71% | 111,451 | 93,300,575 |
| 2024-03-19 | 8 | 8.5 | 7.9 | 8.4 | +5.4% | 131,290 | 108,895,404 |
| 2024-03-18 | 7.89 | 7.97 | 7.78 | 7.97 | +3.78% | 55,206 | 43,459,625 |
| 2024-03-15 | 7.55 | 7.69 | 7.5 | 7.68 | +1.19% | 34,972 | 26,587,635 |
| 2024-03-14 | 7.73 | 7.78 | 7.48 | 7.59 | -1.94% | 35,850 | 27,398,623 |
| 2024-03-13 | 7.75 | 7.82 | 7.67 | 7.74 | +0.65% | 44,841 | 34,687,240 |
| 2024-03-12 | 7.6 | 7.73 | 7.51 | 7.69 | +2.12% | 48,922 | 37,281,966 |
| 2024-03-11 | 7.43 | 7.54 | 7.42 | 7.53 | +1.48% | 35,405 | 26,532,419 |
| 2024-03-08 | 7.38 | 7.48 | 7.31 | 7.42 | +1.09% | 33,714 | 24,885,295 |
| 2024-03-07 | 7.49 | 7.57 | 7.31 | 7.34 | -1.34% | 43,132 | 32,060,028 |
| 2024-03-06 | 7.35 | 7.51 | 7.28 | 7.44 | +0.81% | 44,530 | 32,960,731 |
| 2024-03-05 | 7.45 | 7.55 | 7.35 | 7.38 | -1.6% | 48,639 | 36,269,814 |
| 2024-03-04 | 7.56 | 7.72 | 7.33 | 7.5 | -0.92% | 65,620 | 49,059,540 |
| 2024-03-01 | 7.35 | 7.58 | 7.33 | 7.57 | +2.44% | 57,444 | 43,069,179 |
| 2024-02-29 | 7.03 | 7.39 | 6.98 | 7.39 | +4.38% | 71,809 | 51,973,671 |
| 2024-02-28 | 7.75 | 7.93 | 7 | 7.08 | -8.53% | 133,588 | 100,170,643 |
| 2024-02-27 | 7.33 | 7.74 | 7.29 | 7.74 | +5.31% | 66,334 | 50,252,933 |
| 2024-02-26 | 7.36 | 7.55 | 7.31 | 7.35 | +0.27% | 65,959 | 48,994,197 |
| 2024-02-23 | 7.02 | 7.42 | 7.01 | 7.33 | +4.27% | 75,346 | 54,088,626 |
| 2024-02-22 | 6.81 | 7.04 | 6.8 | 7.03 | +2.33% | 58,301 | 40,530,626 |
| 2024-02-21 | 6.67 | 7.09 | 6.66 | 6.87 | +1.33% | 72,494 | 50,214,415 |
| 2024-02-20 | 6.86 | 6.86 | 6.58 | 6.78 | -1.45% | 72,280 | 48,531,411 |
| 2024-02-19 | 6.57 | 7.12 | 6.57 | 6.88 | +6.34% | 135,444 | 93,267,858 |
| 2024-02-08 | 5.92 | 6.47 | 5.75 | 6.47 | +10.03% | 123,814 | 76,518,269 |
| 2024-02-07 | 5.96 | 6.28 | 5.83 | 5.88 | 0% | 129,553 | 77,940,511 |
| 2024-02-06 | 5.3 | 6.15 | 5.16 | 5.88 | +2.62% | 167,506 | 92,970,612 |
| 2024-02-05 | 6.35 | 6.35 | 5.73 | 5.73 | -10.05% | 98,442 | 57,254,661 |
| 2024-02-02 | 6.76 | 6.9 | 6.07 | 6.37 | -5.49% | 98,530 | 63,406,250 |
| 2024-02-01 | 6.76 | 6.89 | 6.54 | 6.74 | -0.59% | 62,974 | 42,343,456 |
| 2024-01-31 | 7.25 | 7.32 | 6.78 | 6.78 | -6.48% | 77,676 | 54,123,260 |
| 2024-01-30 | 7.57 | 7.61 | 7.23 | 7.25 | -4.61% | 53,354 | 39,562,034 |
| 2024-01-29 | 7.91 | 7.98 | 7.55 | 7.6 | -3.68% | 50,514 | 38,862,761 |
| 2024-01-26 | 7.88 | 8.06 | 7.87 | 7.89 | 0% | 51,556 | 40,989,761 |
| 2024-01-25 | 7.62 | 7.9 | 7.53 | 7.89 | +3.95% | 61,814 | 47,913,940 |
| 2024-01-24 | 7.54 | 7.69 | 7.27 | 7.59 | +1.34% | 66,672 | 49,939,926 |
| 2024-01-23 | 7.5 | 7.57 | 7.34 | 7.49 | -0.13% | 62,927 | 46,904,837 |
| 2024-01-22 | 8.08 | 8.12 | 7.41 | 7.5 | -7.75% | 89,870 | 70,076,368 |
| 2024-01-19 | 8.32 | 8.34 | 8.11 | 8.13 | -2.4% | 69,862 | 57,186,561 |
| 2024-01-18 | 8.55 | 8.55 | 8.11 | 8.33 | -2% | 81,361 | 67,364,838 |
| 2024-01-17 | 8.75 | 8.81 | 8.5 | 8.5 | -3.3% | 38,247 | 32,998,240 |
| 2024-01-16 | 9.11 | 9.11 | 8.68 | 8.79 | -1.12% | 48,052 | 42,229,984 |
| 2024-01-15 | 8.96 | 9.02 | 8.86 | 8.89 | -0.67% | 27,818 | 24,819,329 |
| 2024-01-12 | 9.04 | 9.13 | 8.95 | 8.95 | -1.32% | 26,125 | 23,587,510 |
| 2024-01-11 | 8.9 | 9.12 | 8.86 | 9.07 | +2.37% | 34,377 | 30,885,351 |
| 2024-01-10 | 8.95 | 8.99 | 8.75 | 8.86 | -1.45% | 41,422 | 36,726,560 |
| 2024-01-09 | 9.02 | 9.19 | 8.96 | 8.99 | -0.66% | 44,807 | 40,506,882 |
| 2024-01-08 | 9.25 | 9.28 | 8.98 | 9.05 | -2.06% | 54,301 | 49,275,985 |
| 2024-01-05 | 9.4 | 9.49 | 9.2 | 9.24 | -2.33% | 41,742 | 38,896,396 |
| 2024-01-04 | 9.5 | 9.57 | 9.41 | 9.46 | -0.73% | 32,253 | 30,493,117 |
| 2024-01-03 | 9.67 | 9.7 | 9.47 | 9.53 | -1.24% | 47,897 | 45,829,463 |
| 2024-01-02 | 9.58 | 9.74 | 9.57 | 9.65 | +0.73% | 56,119 | 54,281,299 |
| 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：