股票概览
8.1
+0.37%
+0.03
8.06
开盘价
8.24
最高价
8.05
最低价
47,608
成交量
数据更新至: 2024-05-20
技术指标
8.10
MA5 (5日均线)
8.36
MA10 (10日均线)
8.22
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 | 8.06 | 8.24 | 8.05 | 8.1 | +0.37% | 47,608 | 38,791,348 |
| 2024-05-17 | 7.99 | 8.09 | 7.94 | 8.07 | +1.38% | 41,421 | 33,116,693 |
| 2024-05-16 | 8.07 | 8.13 | 7.94 | 7.96 | -1.12% | 43,295 | 34,747,617 |
| 2024-05-15 | 8.3 | 8.46 | 8.03 | 8.05 | -3.48% | 47,617 | 38,761,272 |
| 2024-05-14 | 8.39 | 8.46 | 8.31 | 8.34 | +0.36% | 42,831 | 35,967,137 |
| 2024-05-13 | 8.58 | 8.6 | 8.27 | 8.31 | -3.48% | 60,676 | 50,873,321 |
| 2024-05-10 | 8.86 | 9 | 8.59 | 8.61 | -3.69% | 76,304 | 66,689,333 |
| 2024-05-09 | 8.73 | 9 | 8.63 | 8.94 | +2.29% | 85,875 | 76,154,229 |
| 2024-05-08 | 8.55 | 9.05 | 8.5 | 8.74 | +2.58% | 128,954 | 113,502,948 |
| 2024-05-07 | 8.46 | 8.57 | 8.42 | 8.52 | +0.59% | 44,133 | 37,557,467 |
| 2024-05-06 | 8.32 | 8.49 | 8.28 | 8.47 | +2.92% | 54,815 | 46,104,477 |
| 2024-04-30 | 8.3 | 8.3 | 8.05 | 8.23 | -2.02% | 73,138 | 59,842,814 |
| 2024-04-29 | 8.13 | 8.42 | 8.1 | 8.4 | +3.32% | 50,375 | 42,059,270 |
| 2024-04-26 | 8 | 8.23 | 8 | 8.13 | -0.73% | 45,021 | 36,694,699 |
| 2024-04-25 | 8.08 | 8.27 | 8.06 | 8.19 | +1.36% | 31,704 | 25,966,095 |
| 2024-04-24 | 8 | 8.15 | 8 | 8.08 | +1% | 35,771 | 28,837,984 |
| 2024-04-23 | 7.76 | 8.05 | 7.76 | 8 | +2.7% | 46,708 | 36,975,631 |
| 2024-04-22 | 7.58 | 7.91 | 7.52 | 7.79 | +1.56% | 45,337 | 35,192,999 |
| 2024-04-19 | 7.71 | 7.8 | 7.61 | 7.67 | -1.79% | 37,329 | 28,635,265 |
| 2024-04-18 | 7.91 | 7.98 | 7.74 | 7.81 | -1.76% | 43,480 | 34,159,385 |
| 2024-04-17 | 7.56 | 7.95 | 7.5 | 7.95 | +7.58% | 62,810 | 48,920,459 |
| 2024-04-16 | 8.04 | 8.14 | 7.37 | 7.39 | -8.31% | 82,922 | 63,511,965 |
| 2024-04-15 | 8.45 | 8.52 | 7.94 | 8.06 | -5.06% | 76,968 | 62,717,385 |
| 2024-04-12 | 8.7 | 8.77 | 8.45 | 8.49 | -2.86% | 52,983 | 45,433,454 |
| 2024-04-11 | 8.76 | 8.94 | 8.7 | 8.74 | -1.02% | 42,873 | 37,740,287 |
| 2024-04-10 | 9.06 | 9.08 | 8.75 | 8.83 | -3.39% | 54,335 | 48,274,463 |
| 2024-04-09 | 8.97 | 9.15 | 8.94 | 9.14 | +2.01% | 47,940 | 43,481,237 |
| 2024-04-08 | 9.24 | 9.24 | 8.92 | 8.96 | -3.76% | 61,045 | 55,391,278 |
| 2024-04-03 | 9.1 | 9.62 | 9.1 | 9.31 | +1.2% | 91,681 | 86,046,262 |
| 2024-04-02 | 9.25 | 9.28 | 9.04 | 9.2 | -1.08% | 58,204 | 53,258,025 |
| 2024-04-01 | 9.33 | 9.34 | 9.19 | 9.3 | -0.32% | 73,229 | 67,778,373 |
| 2024-03-29 | 9.01 | 9.5 | 8.83 | 9.33 | +3.55% | 124,614 | 114,523,758 |
| 2024-03-28 | 8.88 | 9.1 | 8.78 | 9.01 | +0.78% | 76,415 | 68,644,522 |
| 2024-03-27 | 9.08 | 9.34 | 8.9 | 8.94 | -1.43% | 97,048 | 88,404,054 |
| 2024-03-26 | 9.3 | 9.43 | 8.89 | 9.07 | -2.79% | 120,945 | 110,180,939 |
| 2024-03-25 | 9.43 | 9.84 | 9.26 | 9.33 | -2.81% | 154,194 | 146,899,015 |
| 2024-03-22 | 9.98 | 10.23 | 9.42 | 9.6 | +1.91% | 308,043 | 299,976,671 |
| 2024-03-21 | 8.62 | 9.42 | 8.58 | 9.42 | +10.05% | 65,235 | 59,900,169 |
| 2024-03-20 | 8.45 | 8.61 | 8.4 | 8.56 | +1.66% | 52,840 | 44,961,159 |
| 2024-03-19 | 8.44 | 8.55 | 8.39 | 8.42 | -0.47% | 42,916 | 36,358,187 |
| 2024-03-18 | 8.38 | 8.47 | 8.3 | 8.46 | +0.71% | 50,701 | 42,540,181 |
| 2024-03-15 | 8.32 | 8.44 | 8.25 | 8.4 | +0.72% | 45,911 | 38,310,770 |
| 2024-03-14 | 8.34 | 8.52 | 8.25 | 8.34 | +0.6% | 62,594 | 52,594,110 |
| 2024-03-13 | 8.38 | 8.42 | 8.2 | 8.29 | -0.96% | 36,708 | 30,387,297 |
| 2024-03-12 | 8.18 | 8.38 | 8.18 | 8.37 | +2.45% | 49,347 | 40,943,220 |
| 2024-03-11 | 7.91 | 8.18 | 7.87 | 8.17 | +3.03% | 51,009 | 41,030,432 |
| 2024-03-08 | 7.86 | 8.05 | 7.86 | 7.93 | +0.13% | 31,012 | 24,651,994 |
| 2024-03-07 | 8.1 | 8.14 | 7.9 | 7.92 | -2.22% | 42,538 | 34,149,147 |
| 2024-03-06 | 8.1 | 8.18 | 7.92 | 8.1 | -0.37% | 40,101 | 32,322,462 |
| 2024-03-05 | 8.22 | 8.25 | 8.05 | 8.13 | -1.09% | 51,530 | 42,034,182 |
| 2024-03-04 | 8.11 | 8.32 | 8.09 | 8.22 | +0.61% | 48,408 | 39,674,388 |
| 2024-03-01 | 8.28 | 8.29 | 8.07 | 8.17 | -0.85% | 47,602 | 38,849,168 |
| 2024-02-29 | 7.91 | 8.29 | 7.91 | 8.24 | +2.87% | 58,686 | 47,952,155 |
| 2024-02-28 | 8.41 | 8.77 | 8 | 8.01 | -5.43% | 84,401 | 70,857,212 |
| 2024-02-27 | 8.19 | 8.47 | 8.15 | 8.47 | +2.54% | 48,457 | 40,358,281 |
| 2024-02-26 | 8.3 | 8.43 | 8.14 | 8.26 | -0.12% | 55,006 | 45,521,641 |
| 2024-02-23 | 8.08 | 8.27 | 7.96 | 8.27 | +2.48% | 58,618 | 47,521,279 |
| 2024-02-22 | 8.13 | 8.13 | 7.9 | 8.07 | +1.38% | 48,192 | 38,679,654 |
| 2024-02-21 | 7.86 | 8.27 | 7.81 | 7.96 | +0.25% | 64,763 | 52,214,465 |
| 2024-02-20 | 7.89 | 7.96 | 7.71 | 7.94 | -0.13% | 61,318 | 48,277,253 |
| 2024-02-19 | 8.04 | 8.28 | 7.78 | 7.95 | +1.79% | 155,809 | 124,698,965 |
| 2024-02-08 | 7.02 | 7.81 | 7.01 | 7.81 | +10% | 79,351 | 60,063,466 |
| 2024-02-07 | 7.06 | 7.3 | 6.91 | 7.1 | +1% | 106,134 | 75,419,949 |
| 2024-02-06 | 6.39 | 7.19 | 6 | 7.03 | +7.49% | 123,480 | 82,046,319 |
| 2024-02-05 | 7.16 | 7.23 | 6.49 | 6.54 | -9.29% | 144,436 | 96,704,952 |
| 2024-02-02 | 8 | 8.16 | 7.21 | 7.21 | -9.99% | 136,961 | 101,743,558 |
| 2024-02-01 | 8.1 | 8.27 | 7.93 | 8.01 | -1.48% | 46,191 | 37,355,927 |
| 2024-01-31 | 8.55 | 8.79 | 8.08 | 8.13 | -5.13% | 52,320 | 43,364,515 |
| 2024-01-30 | 8.81 | 8.92 | 8.57 | 8.57 | -2.94% | 29,780 | 26,051,797 |
| 2024-01-29 | 9.07 | 9.15 | 8.81 | 8.83 | -2.65% | 36,163 | 32,254,691 |
| 2024-01-26 | 9.15 | 9.2 | 8.97 | 9.07 | -0.11% | 43,539 | 39,541,421 |
| 2024-01-25 | 9.07 | 9.1 | 8.88 | 9.08 | +1.11% | 41,661 | 37,618,110 |
| 2024-01-24 | 8.8 | 9.04 | 8.63 | 8.98 | +2.16% | 42,478 | 37,548,076 |
| 2024-01-23 | 8.69 | 8.84 | 8.55 | 8.79 | +0.11% | 34,442 | 30,000,851 |
| 2024-01-22 | 9.31 | 9.39 | 8.73 | 8.78 | -6.6% | 47,381 | 42,774,056 |
| 2024-01-19 | 9.46 | 9.56 | 9.37 | 9.4 | -0.63% | 23,212 | 21,943,830 |
| 2024-01-18 | 9.54 | 9.56 | 9.19 | 9.46 | -0.84% | 47,555 | 44,443,457 |
| 2024-01-17 | 9.83 | 9.85 | 9.54 | 9.54 | -2.85% | 21,247 | 20,626,980 |
| 2024-01-16 | 9.89 | 9.92 | 9.67 | 9.82 | -0.51% | 23,827 | 23,300,805 |
| 2024-01-15 | 9.86 | 10 | 9.82 | 9.87 | -0.2% | 19,726 | 19,502,353 |
| 2024-01-12 | 10.03 | 10.18 | 9.88 | 9.89 | -1.69% | 27,139 | 27,198,928 |
| 2024-01-11 | 9.86 | 10.08 | 9.83 | 10.06 | +2.13% | 28,125 | 28,077,221 |
| 2024-01-10 | 9.93 | 10 | 9.8 | 9.85 | -0.71% | 22,983 | 22,741,209 |
| 2024-01-09 | 9.86 | 10.06 | 9.84 | 9.92 | +0.71% | 28,545 | 28,383,404 |
| 2024-01-08 | 10.05 | 10.14 | 9.76 | 9.85 | -2.96% | 46,774 | 46,482,274 |
| 2024-01-05 | 10.45 | 10.49 | 10.12 | 10.15 | -2.96% | 39,398 | 40,467,389 |
| 2024-01-04 | 10.6 | 10.6 | 10.38 | 10.46 | -0.95% | 28,033 | 29,262,416 |
| 2024-01-03 | 10.55 | 10.71 | 10.49 | 10.56 | -0.09% | 30,532 | 32,290,354 |
| 2024-01-02 | 10.78 | 10.78 | 10.44 | 10.57 | -1.31% | 45,494 | 48,337,038 |
| 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：