股票概览
8.19
-0.36%
-0.03
8.22
开盘价
8.37
最高价
8.15
最低价
38,216
成交量
数据更新至: 2024-05-20
技术指标
8.25
MA5 (5日均线)
8.35
MA10 (10日均线)
8.14
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 | 8.22 | 8.37 | 8.15 | 8.19 | -0.36% | 38,216 | 31,527,561 |
| 2024-05-17 | 8.21 | 8.31 | 8.12 | 8.22 | +0.49% | 21,856 | 17,930,145 |
| 2024-05-16 | 8.32 | 8.33 | 8.17 | 8.18 | -0.73% | 23,696 | 19,542,068 |
| 2024-05-15 | 8.4 | 8.47 | 8.23 | 8.24 | -1.9% | 33,688 | 27,957,320 |
| 2024-05-14 | 8.27 | 8.54 | 8.25 | 8.4 | +1.82% | 44,423 | 37,573,007 |
| 2024-05-13 | 8.45 | 8.49 | 8.22 | 8.25 | -2.71% | 39,958 | 33,316,545 |
| 2024-05-10 | 8.6 | 8.68 | 8.41 | 8.48 | -1.28% | 35,011 | 29,846,889 |
| 2024-05-09 | 8.53 | 8.64 | 8.48 | 8.59 | +1.42% | 34,174 | 29,321,649 |
| 2024-05-08 | 8.54 | 8.57 | 8.42 | 8.47 | -0.59% | 34,896 | 29,679,067 |
| 2024-05-07 | 8.54 | 8.57 | 8.41 | 8.52 | +0.59% | 44,487 | 37,827,827 |
| 2024-05-06 | 8.39 | 8.56 | 8.36 | 8.47 | +2.05% | 52,078 | 44,122,727 |
| 2024-04-30 | 8.24 | 8.32 | 8.16 | 8.3 | +1.1% | 46,912 | 38,778,034 |
| 2024-04-29 | 7.9 | 8.24 | 7.86 | 8.21 | +3.14% | 40,778 | 33,026,160 |
| 2024-04-26 | 7.8 | 8.01 | 7.72 | 7.96 | -1% | 49,454 | 38,969,409 |
| 2024-04-25 | 7.93 | 8.05 | 7.87 | 8.04 | +1.26% | 37,305 | 29,791,900 |
| 2024-04-24 | 7.75 | 7.95 | 7.69 | 7.94 | +2.45% | 28,915 | 22,723,089 |
| 2024-04-23 | 7.53 | 7.76 | 7.51 | 7.75 | +3.06% | 39,064 | 29,858,983 |
| 2024-04-22 | 7.54 | 7.65 | 7.36 | 7.52 | -0.13% | 25,339 | 19,048,171 |
| 2024-04-19 | 7.46 | 7.64 | 7.39 | 7.53 | +0.67% | 21,822 | 16,428,002 |
| 2024-04-18 | 7.49 | 7.59 | 7.36 | 7.48 | 0% | 28,001 | 20,966,323 |
| 2024-04-17 | 7.3 | 7.58 | 7.3 | 7.48 | +3.89% | 36,546 | 27,122,585 |
| 2024-04-16 | 7.5 | 7.5 | 7.09 | 7.2 | -4.64% | 65,478 | 47,242,070 |
| 2024-04-15 | 7.95 | 7.97 | 7.46 | 7.55 | -4.79% | 58,563 | 44,786,042 |
| 2024-04-12 | 8.03 | 8.04 | 7.88 | 7.93 | -1.25% | 33,924 | 26,980,657 |
| 2024-04-11 | 8.01 | 8.12 | 7.94 | 8.03 | +0.25% | 30,714 | 24,704,456 |
| 2024-04-10 | 8.2 | 8.2 | 7.97 | 8.01 | -2.08% | 28,910 | 23,285,146 |
| 2024-04-09 | 7.99 | 8.19 | 7.92 | 8.18 | +3.28% | 30,229 | 24,380,785 |
| 2024-04-08 | 8.05 | 8.15 | 7.91 | 7.92 | -3.18% | 33,293 | 26,690,153 |
| 2024-04-03 | 8.23 | 8.26 | 8.06 | 8.18 | -0.61% | 31,009 | 25,311,027 |
| 2024-04-02 | 8.05 | 8.25 | 8.05 | 8.23 | +1.35% | 38,331 | 31,370,484 |
| 2024-04-01 | 7.96 | 8.13 | 7.96 | 8.12 | +2.4% | 24,552 | 19,747,117 |
| 2024-03-29 | 7.79 | 7.94 | 7.74 | 7.93 | +1.54% | 24,178 | 18,958,795 |
| 2024-03-28 | 7.7 | 7.95 | 7.65 | 7.81 | +1.56% | 31,382 | 24,539,661 |
| 2024-03-27 | 7.84 | 7.92 | 7.66 | 7.69 | -1.91% | 26,816 | 21,005,199 |
| 2024-03-26 | 7.81 | 7.89 | 7.7 | 7.84 | +0.64% | 34,278 | 26,730,525 |
| 2024-03-25 | 8 | 8.08 | 7.79 | 7.79 | -2.99% | 36,969 | 29,345,961 |
| 2024-03-22 | 8.28 | 8.28 | 7.96 | 8.03 | -3.02% | 39,308 | 31,750,438 |
| 2024-03-21 | 8.35 | 8.36 | 8.21 | 8.28 | -0.12% | 34,482 | 28,575,528 |
| 2024-03-20 | 8.19 | 8.33 | 8.16 | 8.29 | +1.1% | 31,807 | 26,250,261 |
| 2024-03-19 | 8.34 | 8.36 | 8.18 | 8.2 | -1.56% | 39,450 | 32,597,049 |
| 2024-03-18 | 8.09 | 8.36 | 8.04 | 8.33 | +3.09% | 58,874 | 48,339,877 |
| 2024-03-15 | 8.07 | 8.18 | 7.94 | 8.08 | -0.37% | 60,366 | 48,585,578 |
| 2024-03-14 | 8.25 | 8.37 | 8 | 8.11 | -0.86% | 48,401 | 39,517,069 |
| 2024-03-13 | 8.35 | 8.36 | 8.1 | 8.18 | -2.04% | 87,585 | 71,574,471 |
| 2024-03-12 | 8.06 | 8.39 | 8.06 | 8.35 | +4.51% | 71,350 | 59,085,476 |
| 2024-03-11 | 7.92 | 8.02 | 7.85 | 7.99 | +1.91% | 28,987 | 23,013,286 |
| 2024-03-08 | 7.88 | 7.92 | 7.77 | 7.84 | +0.9% | 23,299 | 18,249,634 |
| 2024-03-07 | 7.82 | 7.9 | 7.73 | 7.77 | -1.02% | 31,326 | 24,492,318 |
| 2024-03-06 | 7.85 | 7.93 | 7.72 | 7.85 | 0% | 32,789 | 25,563,925 |
| 2024-03-05 | 7.94 | 7.98 | 7.76 | 7.85 | -1.75% | 39,962 | 31,480,131 |
| 2024-03-04 | 8.04 | 8.16 | 7.95 | 7.99 | -0.75% | 44,970 | 36,054,920 |
| 2024-03-01 | 8.07 | 8.1 | 7.93 | 8.05 | -0.12% | 28,981 | 23,192,950 |
| 2024-02-29 | 7.65 | 8.07 | 7.65 | 8.06 | +3.47% | 61,620 | 49,033,071 |
| 2024-02-28 | 8.19 | 8.45 | 7.74 | 7.79 | -4.53% | 98,462 | 80,002,197 |
| 2024-02-27 | 8 | 8.16 | 7.93 | 8.16 | +1.37% | 44,920 | 36,315,764 |
| 2024-02-26 | 8 | 8.27 | 7.96 | 8.05 | -0.12% | 75,959 | 61,479,423 |
| 2024-02-23 | 7.76 | 8.19 | 7.76 | 8.06 | +5.36% | 87,904 | 69,736,044 |
| 2024-02-22 | 7.45 | 7.67 | 7.43 | 7.65 | +1.73% | 69,973 | 53,136,002 |
| 2024-02-21 | 7.49 | 7.72 | 7.41 | 7.52 | -1.05% | 99,281 | 75,281,105 |
| 2024-02-20 | 7.26 | 7.66 | 7.11 | 7.6 | +3.68% | 69,745 | 52,518,349 |
| 2024-02-19 | 7.08 | 7.67 | 7.06 | 7.33 | +4.27% | 110,304 | 81,376,956 |
| 2024-02-08 | 6.43 | 7.03 | 6.05 | 7.03 | +10.02% | 137,175 | 90,297,796 |
| 2024-02-07 | 6.55 | 6.78 | 6.31 | 6.39 | -1.69% | 126,146 | 82,325,597 |
| 2024-02-06 | 6.18 | 6.74 | 5.78 | 6.5 | +3.17% | 106,512 | 65,958,419 |
| 2024-02-05 | 6.87 | 6.93 | 6.26 | 6.3 | -9.35% | 97,021 | 61,951,545 |
| 2024-02-02 | 7.33 | 7.46 | 6.68 | 6.95 | -5.18% | 86,123 | 60,771,128 |
| 2024-02-01 | 7.46 | 7.5 | 7.17 | 7.33 | -1.61% | 51,790 | 37,988,502 |
| 2024-01-31 | 7.9 | 7.95 | 7.44 | 7.45 | -5.34% | 63,145 | 48,225,981 |
| 2024-01-30 | 8.19 | 8.19 | 7.85 | 7.87 | -4.37% | 46,168 | 36,952,927 |
| 2024-01-29 | 8.51 | 8.59 | 8.19 | 8.23 | -2.83% | 40,118 | 33,346,005 |
| 2024-01-26 | 8.55 | 8.69 | 8.38 | 8.47 | -0.94% | 52,198 | 44,617,447 |
| 2024-01-25 | 8.11 | 8.55 | 8.06 | 8.55 | +5.43% | 57,078 | 47,648,166 |
| 2024-01-24 | 8.25 | 8.36 | 7.85 | 8.11 | -1.46% | 89,548 | 72,208,545 |
| 2024-01-23 | 8.33 | 8.44 | 8.13 | 8.23 | -1.2% | 75,045 | 61,759,822 |
| 2024-01-22 | 8.97 | 9.05 | 8.3 | 8.33 | -6.82% | 72,877 | 62,981,789 |
| 2024-01-19 | 9.02 | 9.22 | 8.92 | 8.94 | -0.89% | 46,213 | 41,841,405 |
| 2024-01-18 | 9.07 | 9.12 | 8.75 | 9.02 | -0.66% | 55,776 | 49,719,394 |
| 2024-01-17 | 9.6 | 9.65 | 9.05 | 9.08 | -5.71% | 74,978 | 69,143,064 |
| 2024-01-16 | 9.79 | 9.79 | 9.55 | 9.63 | -1.23% | 21,148 | 20,360,136 |
| 2024-01-15 | 9.73 | 9.85 | 9.63 | 9.75 | +0.1% | 17,825 | 17,345,306 |
| 2024-01-12 | 9.9 | 9.99 | 9.73 | 9.74 | -1.72% | 23,111 | 22,789,240 |
| 2024-01-11 | 9.81 | 9.92 | 9.78 | 9.91 | +1.02% | 17,999 | 17,752,475 |
| 2024-01-10 | 9.97 | 9.97 | 9.79 | 9.81 | -1.6% | 23,987 | 23,613,476 |
| 2024-01-09 | 9.85 | 10.04 | 9.81 | 9.97 | +1.22% | 33,003 | 32,797,581 |
| 2024-01-08 | 10.08 | 10.1 | 9.83 | 9.85 | -2.48% | 25,535 | 25,408,353 |
| 2024-01-05 | 10.4 | 10.4 | 10.03 | 10.1 | -2.04% | 33,171 | 33,792,319 |
| 2024-01-04 | 10.5 | 10.5 | 10.26 | 10.31 | -0.29% | 21,927 | 22,642,353 |
| 2024-01-03 | 10.54 | 10.62 | 10.29 | 10.34 | -1.52% | 28,663 | 29,887,869 |
| 2024-01-02 | 10.41 | 10.56 | 10.29 | 10.5 | +1.25% | 27,414 | 28,668,297 |
| 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：