股票概览
8.19
-4.77%
-0.41
8.6
开盘价
8.6
最高价
8.13
最低价
110,263
成交量
数据更新至: 2024-05-20
技术指标
7.87
MA5 (5日均线)
7.86
MA10 (10日均线)
7.59
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 | 8.6 | 8.6 | 8.13 | 8.19 | -4.77% | 110,263 | 91,530,706 |
| 2024-05-17 | 7.68 | 8.76 | 7.6 | 8.6 | +13.46% | 123,699 | 102,985,176 |
| 2024-05-16 | 7.41 | 7.7 | 7.41 | 7.58 | +1.47% | 34,254 | 26,096,066 |
| 2024-05-15 | 7.48 | 7.71 | 7.4 | 7.47 | -0.53% | 23,036 | 17,386,689 |
| 2024-05-14 | 7.45 | 7.73 | 7.45 | 7.51 | +0.4% | 34,182 | 25,834,107 |
| 2024-05-13 | 7.75 | 8 | 7.45 | 7.48 | -4.35% | 29,071 | 22,084,579 |
| 2024-05-10 | 8.03 | 8.03 | 7.81 | 7.82 | -1.51% | 19,512 | 15,362,436 |
| 2024-05-09 | 8 | 8.04 | 7.92 | 7.94 | +0.38% | 17,897 | 14,259,113 |
| 2024-05-08 | 8.01 | 8.08 | 7.89 | 7.91 | -2.22% | 23,666 | 18,858,335 |
| 2024-05-07 | 7.92 | 8.23 | 7.92 | 8.09 | +0.87% | 25,953 | 21,085,274 |
| 2024-05-06 | 8.01 | 8.31 | 7.97 | 8.02 | +1.39% | 29,900 | 24,058,844 |
| 2024-04-30 | 8.02 | 8.09 | 7.86 | 7.91 | -1.74% | 38,343 | 30,532,287 |
| 2024-04-29 | 7.57 | 8.17 | 7.57 | 8.05 | +5.5% | 60,394 | 47,547,800 |
| 2024-04-26 | 7.18 | 7.7 | 7.16 | 7.63 | +5.68% | 38,465 | 28,893,104 |
| 2024-04-25 | 7.15 | 7.33 | 7.13 | 7.22 | +0.98% | 23,389 | 16,923,385 |
| 2024-04-24 | 6.84 | 7.17 | 6.84 | 7.15 | +3.03% | 29,298 | 20,741,255 |
| 2024-04-23 | 6.68 | 7.02 | 6.68 | 6.94 | +3.12% | 31,776 | 21,878,478 |
| 2024-04-22 | 6.82 | 6.82 | 6.42 | 6.73 | +0.6% | 24,298 | 16,176,135 |
| 2024-04-19 | 6.94 | 6.94 | 6.6 | 6.69 | -3.32% | 26,296 | 17,668,365 |
| 2024-04-18 | 7.1 | 7.1 | 6.76 | 6.92 | -0.57% | 33,784 | 23,361,989 |
| 2024-04-17 | 6.39 | 7.02 | 6.36 | 6.96 | +12.26% | 50,750 | 34,220,214 |
| 2024-04-16 | 6.97 | 6.97 | 6.2 | 6.2 | -11.3% | 55,408 | 35,855,140 |
| 2024-04-15 | 7.57 | 7.61 | 6.87 | 6.99 | -7.66% | 44,944 | 31,857,531 |
| 2024-04-12 | 7.64 | 7.78 | 7.56 | 7.57 | -0.26% | 19,068 | 14,604,157 |
| 2024-04-11 | 7.76 | 7.82 | 7.58 | 7.59 | -1.81% | 25,262 | 19,393,229 |
| 2024-04-10 | 8.07 | 8.09 | 7.66 | 7.73 | -3.5% | 22,867 | 17,806,488 |
| 2024-04-09 | 7.81 | 8.02 | 7.78 | 8.01 | +2.56% | 24,720 | 19,539,060 |
| 2024-04-08 | 8.21 | 8.22 | 7.81 | 7.81 | -5.45% | 28,969 | 23,077,177 |
| 2024-04-03 | 8.4 | 8.42 | 8.11 | 8.26 | -1.67% | 34,318 | 28,326,971 |
| 2024-04-02 | 8.51 | 8.62 | 8.31 | 8.4 | -1.64% | 26,334 | 22,192,273 |
| 2024-04-01 | 8.42 | 8.68 | 8.42 | 8.54 | +1.43% | 34,197 | 29,214,030 |
| 2024-03-29 | 8.29 | 8.42 | 8.14 | 8.42 | +2.43% | 36,184 | 29,983,574 |
| 2024-03-28 | 8 | 8.35 | 7.9 | 8.22 | +3.92% | 47,155 | 38,635,950 |
| 2024-03-27 | 8.44 | 8.44 | 7.91 | 7.91 | -6.28% | 41,092 | 33,476,403 |
| 2024-03-26 | 8.46 | 8.65 | 8.29 | 8.44 | -1.06% | 31,602 | 26,718,578 |
| 2024-03-25 | 9 | 9 | 8.53 | 8.53 | -4.59% | 38,549 | 33,728,889 |
| 2024-03-22 | 9.08 | 9.17 | 8.73 | 8.94 | -2.3% | 58,383 | 52,111,523 |
| 2024-03-21 | 8.96 | 9.22 | 8.85 | 9.15 | +2.01% | 46,600 | 42,303,328 |
| 2024-03-20 | 8.98 | 9.03 | 8.81 | 8.97 | +0.45% | 32,772 | 29,209,545 |
| 2024-03-19 | 8.8 | 9.12 | 8.77 | 8.93 | +1.71% | 42,800 | 38,236,340 |
| 2024-03-18 | 8.59 | 8.78 | 8.59 | 8.78 | +2.69% | 33,347 | 28,989,257 |
| 2024-03-15 | 8.44 | 8.55 | 8.29 | 8.55 | +2.03% | 31,726 | 26,756,928 |
| 2024-03-14 | 8.56 | 8.57 | 8.25 | 8.38 | -2.1% | 38,264 | 32,246,516 |
| 2024-03-13 | 8.51 | 8.68 | 8.45 | 8.56 | +0.82% | 42,842 | 36,768,464 |
| 2024-03-12 | 8.36 | 8.55 | 8.34 | 8.49 | +1.56% | 41,347 | 34,895,708 |
| 2024-03-11 | 8.33 | 8.36 | 8.16 | 8.36 | +1.09% | 36,807 | 30,443,830 |
| 2024-03-08 | 8.1 | 8.37 | 8.1 | 8.27 | +2.22% | 45,105 | 37,198,484 |
| 2024-03-07 | 8.49 | 8.6 | 8.06 | 8.09 | -4.82% | 82,341 | 68,379,916 |
| 2024-03-06 | 8.29 | 8.85 | 8.2 | 8.5 | +4.29% | 101,827 | 86,942,131 |
| 2024-03-05 | 8.49 | 8.61 | 8.07 | 8.15 | -3.44% | 69,673 | 58,088,280 |
| 2024-03-04 | 8.5 | 8.75 | 8.23 | 8.44 | -1.29% | 77,803 | 65,828,511 |
| 2024-03-01 | 8.26 | 9.29 | 8.03 | 8.55 | +6.61% | 140,848 | 124,288,204 |
| 2024-02-29 | 8 | 8.13 | 7.78 | 8.02 | +5.8% | 72,361 | 57,531,015 |
| 2024-02-28 | 8.61 | 8.75 | 7.57 | 7.58 | -11.86% | 81,850 | 66,836,143 |
| 2024-02-27 | 8.26 | 8.6 | 8.09 | 8.6 | +4.5% | 41,147 | 34,576,091 |
| 2024-02-26 | 8.16 | 8.55 | 8.03 | 8.23 | +0.73% | 45,364 | 37,661,287 |
| 2024-02-23 | 7.88 | 8.22 | 7.8 | 8.17 | +4.88% | 40,676 | 32,514,823 |
| 2024-02-22 | 7.59 | 7.85 | 7.53 | 7.79 | +2.1% | 29,612 | 22,922,701 |
| 2024-02-21 | 7.38 | 7.93 | 7.36 | 7.63 | +2.28% | 44,307 | 34,126,785 |
| 2024-02-20 | 7.26 | 7.5 | 7.08 | 7.46 | +2.47% | 30,367 | 22,304,269 |
| 2024-02-19 | 7.08 | 7.48 | 7.05 | 7.28 | +3.26% | 62,707 | 45,495,660 |
| 2024-02-08 | 6.22 | 7.06 | 5.98 | 7.05 | +15.01% | 75,621 | 49,621,727 |
| 2024-02-07 | 6.39 | 6.66 | 6.04 | 6.13 | -4.67% | 73,046 | 46,382,349 |
| 2024-02-06 | 6.13 | 6.72 | 5.66 | 6.43 | +5.07% | 80,556 | 49,303,943 |
| 2024-02-05 | 7.1 | 7.32 | 6 | 6.12 | -15.12% | 76,868 | 49,154,965 |
| 2024-02-02 | 7.85 | 7.91 | 6.91 | 7.21 | -6.97% | 65,596 | 48,287,669 |
| 2024-02-01 | 7.94 | 8.09 | 7.75 | 7.75 | -2.52% | 32,178 | 25,371,702 |
| 2024-01-31 | 8.5 | 8.57 | 7.89 | 7.95 | -7.23% | 48,800 | 39,761,319 |
| 2024-01-30 | 8.87 | 8.94 | 8.56 | 8.57 | -3.71% | 22,570 | 19,751,090 |
| 2024-01-29 | 9.39 | 9.42 | 8.9 | 8.9 | -3.89% | 28,283 | 25,787,656 |
| 2024-01-26 | 9.39 | 9.48 | 9.24 | 9.26 | -1.38% | 36,290 | 33,912,039 |
| 2024-01-25 | 9.03 | 9.48 | 8.93 | 9.39 | +4.22% | 36,871 | 34,053,917 |
| 2024-01-24 | 8.97 | 9.13 | 8.61 | 9.01 | +0.56% | 49,739 | 44,096,746 |
| 2024-01-23 | 9.07 | 9.26 | 8.93 | 8.96 | -1.43% | 51,856 | 46,990,750 |
| 2024-01-22 | 9.65 | 9.8 | 9 | 9.09 | -5.61% | 48,197 | 45,431,642 |
| 2024-01-19 | 10 | 10.05 | 9.62 | 9.63 | -3.22% | 42,816 | 41,794,259 |
| 2024-01-18 | 9.88 | 9.99 | 9.55 | 9.95 | +0.3% | 51,511 | 50,341,681 |
| 2024-01-17 | 10.25 | 10.25 | 9.89 | 9.92 | -3.22% | 27,933 | 28,128,315 |
| 2024-01-16 | 10.13 | 10.26 | 10 | 10.25 | +1.59% | 39,885 | 40,442,865 |
| 2024-01-15 | 10.15 | 10.32 | 10.03 | 10.09 | -0.49% | 31,826 | 32,337,421 |
| 2024-01-12 | 10.37 | 10.37 | 10.06 | 10.14 | -2.69% | 48,816 | 49,809,417 |
| 2024-01-11 | 10.32 | 10.53 | 10.29 | 10.42 | +0.97% | 55,219 | 57,437,815 |
| 2024-01-10 | 10.75 | 10.77 | 10.11 | 10.32 | -4.8% | 73,927 | 76,427,925 |
| 2024-01-09 | 10.86 | 11.28 | 10.76 | 10.84 | +0.84% | 78,511 | 86,552,015 |
| 2024-01-08 | 11.08 | 11.18 | 10.7 | 10.75 | -3.15% | 59,949 | 65,269,544 |
| 2024-01-05 | 11.58 | 11.98 | 11.02 | 11.1 | -5.85% | 120,449 | 137,561,320 |
| 2024-01-04 | 12.25 | 12.29 | 11.62 | 11.79 | -3.76% | 115,295 | 137,359,868 |
| 2024-01-03 | 12.99 | 13 | 12.21 | 12.25 | -6.42% | 135,936 | 169,842,514 |
| 2024-01-02 | 13.42 | 13.55 | 12.9 | 13.09 | -1.65% | 118,672 | 156,160,206 |
| 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：