股票概览
8.13
+0.62%
+0.05
8.05
开盘价
8.15
最高价
8.03
最低价
107,532
成交量
数据更新至: 2024-05-20
技术指标
8.11
MA5 (5日均线)
8.17
MA10 (10日均线)
8.17
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 | 8.05 | 8.15 | 8.03 | 8.13 | +0.62% | 107,532 | 87,061,214 |
| 2024-05-17 | 8.06 | 8.1 | 7.98 | 8.08 | +0.37% | 95,605 | 76,749,780 |
| 2024-05-16 | 8.12 | 8.18 | 8.03 | 8.05 | -0.86% | 114,234 | 92,342,659 |
| 2024-05-15 | 8.19 | 8.2 | 8.12 | 8.12 | -0.73% | 68,886 | 56,134,642 |
| 2024-05-14 | 8.28 | 8.28 | 8.17 | 8.18 | -1.21% | 114,426 | 94,052,434 |
| 2024-05-13 | 8.2 | 8.3 | 8.1 | 8.28 | +0.61% | 144,413 | 118,574,261 |
| 2024-05-10 | 8.27 | 8.31 | 8.21 | 8.23 | -0.48% | 94,402 | 77,799,905 |
| 2024-05-09 | 8.12 | 8.28 | 8.09 | 8.27 | +1.97% | 149,709 | 123,092,591 |
| 2024-05-08 | 8.24 | 8.28 | 8.1 | 8.11 | -1.46% | 119,160 | 97,516,963 |
| 2024-05-07 | 8.33 | 8.34 | 8.19 | 8.23 | -1.2% | 143,453 | 118,040,293 |
| 2024-05-06 | 8.18 | 8.36 | 8.16 | 8.33 | +3.09% | 228,318 | 188,771,621 |
| 2024-04-30 | 8.03 | 8.14 | 8.01 | 8.08 | +0.37% | 218,547 | 176,617,131 |
| 2024-04-29 | 8.08 | 8.11 | 7.95 | 8.05 | -0.86% | 158,265 | 126,943,755 |
| 2024-04-26 | 8.15 | 8.25 | 8.02 | 8.12 | -1.22% | 141,924 | 115,032,449 |
| 2024-04-25 | 8.1 | 8.25 | 8.06 | 8.22 | +1.23% | 96,663 | 79,218,360 |
| 2024-04-24 | 8.08 | 8.15 | 8.02 | 8.12 | +0.5% | 83,559 | 67,629,646 |
| 2024-04-23 | 8.19 | 8.25 | 8.07 | 8.08 | -1.94% | 93,532 | 76,073,540 |
| 2024-04-22 | 8.3 | 8.35 | 8.18 | 8.24 | -0.48% | 117,431 | 96,878,278 |
| 2024-04-19 | 8.16 | 8.38 | 8.15 | 8.28 | +0.61% | 107,781 | 89,288,212 |
| 2024-04-18 | 8.33 | 8.4 | 8.18 | 8.23 | -1.2% | 161,910 | 133,982,422 |
| 2024-04-17 | 8.08 | 8.33 | 8.08 | 8.33 | +3.09% | 190,424 | 156,172,961 |
| 2024-04-16 | 8.28 | 8.37 | 8.08 | 8.08 | -2.53% | 153,354 | 125,522,310 |
| 2024-04-15 | 8.21 | 8.37 | 8.1 | 8.29 | +0.61% | 145,002 | 119,793,161 |
| 2024-04-12 | 8.21 | 8.32 | 8.2 | 8.24 | +0.37% | 137,759 | 113,805,153 |
| 2024-04-11 | 8.1 | 8.25 | 8.07 | 8.21 | +1.36% | 99,766 | 81,747,329 |
| 2024-04-10 | 8.14 | 8.19 | 8.04 | 8.1 | -0.74% | 79,860 | 64,822,925 |
| 2024-04-09 | 8.18 | 8.21 | 8.1 | 8.16 | -0.12% | 101,255 | 82,426,884 |
| 2024-04-08 | 8.19 | 8.27 | 8.12 | 8.17 | -0.24% | 114,925 | 94,257,929 |
| 2024-04-03 | 8.21 | 8.28 | 8.11 | 8.19 | -0.12% | 131,918 | 107,824,465 |
| 2024-04-02 | 8.04 | 8.24 | 8.02 | 8.2 | +2.12% | 180,747 | 147,431,368 |
| 2024-04-01 | 7.92 | 8.06 | 7.9 | 8.03 | +1.26% | 106,190 | 84,947,019 |
| 2024-03-29 | 7.81 | 7.93 | 7.78 | 7.93 | +1.54% | 93,809 | 73,696,940 |
| 2024-03-28 | 7.7 | 7.86 | 7.69 | 7.81 | +0.39% | 104,464 | 81,167,067 |
| 2024-03-27 | 7.86 | 7.91 | 7.78 | 7.78 | -1.39% | 87,840 | 68,856,288 |
| 2024-03-26 | 7.79 | 7.89 | 7.77 | 7.89 | +1.28% | 81,006 | 63,387,373 |
| 2024-03-25 | 7.78 | 7.93 | 7.77 | 7.79 | +0.13% | 86,246 | 67,600,877 |
| 2024-03-22 | 7.85 | 7.88 | 7.75 | 7.78 | -1.27% | 78,640 | 61,284,765 |
| 2024-03-21 | 7.9 | 7.9 | 7.84 | 7.88 | +0.13% | 67,174 | 52,892,256 |
| 2024-03-20 | 7.85 | 7.88 | 7.81 | 7.87 | +0.64% | 77,866 | 61,089,764 |
| 2024-03-19 | 7.95 | 7.95 | 7.82 | 7.82 | -1.76% | 96,116 | 75,633,566 |
| 2024-03-18 | 7.91 | 8.01 | 7.89 | 7.96 | +0.63% | 98,582 | 78,277,954 |
| 2024-03-15 | 7.9 | 7.95 | 7.86 | 7.91 | -0.25% | 85,315 | 67,401,552 |
| 2024-03-14 | 7.84 | 7.95 | 7.82 | 7.93 | +1.41% | 139,574 | 110,163,496 |
| 2024-03-13 | 7.86 | 7.9 | 7.76 | 7.82 | -0.64% | 87,838 | 68,710,954 |
| 2024-03-12 | 7.92 | 7.94 | 7.79 | 7.87 | -0.51% | 121,925 | 95,770,271 |
| 2024-03-11 | 7.94 | 8.03 | 7.82 | 7.91 | -0.13% | 159,794 | 126,235,592 |
| 2024-03-08 | 7.66 | 7.92 | 7.65 | 7.92 | +3.39% | 161,450 | 125,985,935 |
| 2024-03-07 | 7.71 | 7.77 | 7.65 | 7.66 | -0.52% | 111,961 | 86,216,893 |
| 2024-03-06 | 7.61 | 7.71 | 7.51 | 7.7 | +1.05% | 169,022 | 128,618,962 |
| 2024-03-05 | 7.58 | 7.63 | 7.55 | 7.62 | +0.26% | 92,655 | 70,444,567 |
| 2024-03-04 | 7.6 | 7.65 | 7.55 | 7.6 | -0.26% | 74,144 | 56,224,973 |
| 2024-03-01 | 7.56 | 7.64 | 7.52 | 7.62 | +0.66% | 122,745 | 93,085,421 |
| 2024-02-29 | 7.47 | 7.57 | 7.46 | 7.57 | +0.93% | 99,211 | 74,613,536 |
| 2024-02-28 | 7.57 | 7.63 | 7.48 | 7.5 | -1.06% | 136,143 | 103,154,277 |
| 2024-02-27 | 7.51 | 7.59 | 7.48 | 7.58 | +0.66% | 111,535 | 84,118,038 |
| 2024-02-26 | 7.63 | 7.69 | 7.49 | 7.53 | -0.79% | 106,338 | 80,533,614 |
| 2024-02-23 | 7.48 | 7.61 | 7.45 | 7.59 | +1.61% | 124,008 | 93,419,710 |
| 2024-02-22 | 7.49 | 7.54 | 7.42 | 7.47 | -0.53% | 101,879 | 75,983,908 |
| 2024-02-21 | 7.48 | 7.63 | 7.43 | 7.51 | +0.4% | 107,766 | 81,431,681 |
| 2024-02-20 | 7.48 | 7.51 | 7.4 | 7.48 | 0% | 85,257 | 63,709,800 |
| 2024-02-19 | 7.59 | 7.6 | 7.43 | 7.48 | -0.4% | 131,390 | 98,366,418 |
| 2024-02-08 | 7.43 | 7.68 | 7.4 | 7.51 | +1.08% | 181,400 | 137,434,568 |
| 2024-02-07 | 7.18 | 7.44 | 7.14 | 7.43 | +3.05% | 183,266 | 134,659,384 |
| 2024-02-06 | 6.85 | 7.29 | 6.75 | 7.21 | +4.64% | 187,629 | 131,928,186 |
| 2024-02-05 | 7.1 | 7.18 | 6.72 | 6.89 | -2.96% | 172,735 | 119,754,700 |
| 2024-02-02 | 7.25 | 7.34 | 6.95 | 7.1 | -2.07% | 110,733 | 79,250,310 |
| 2024-02-01 | 7.31 | 7.41 | 7.18 | 7.25 | -1.23% | 112,139 | 81,739,891 |
| 2024-01-31 | 7.42 | 7.55 | 7.29 | 7.34 | -1.08% | 106,793 | 79,090,837 |
| 2024-01-30 | 7.55 | 7.66 | 7.41 | 7.42 | -2.11% | 111,874 | 84,624,568 |
| 2024-01-29 | 7.67 | 7.73 | 7.55 | 7.58 | -1.17% | 148,212 | 113,344,103 |
| 2024-01-26 | 7.49 | 7.82 | 7.42 | 7.67 | +2.27% | 189,089 | 144,636,017 |
| 2024-01-25 | 7.28 | 7.51 | 7.24 | 7.5 | +3.02% | 109,007 | 80,940,539 |
| 2024-01-24 | 7.04 | 7.28 | 7 | 7.28 | +3.56% | 114,003 | 81,478,288 |
| 2024-01-23 | 7.05 | 7.08 | 6.85 | 7.03 | +0.14% | 102,158 | 71,153,579 |
| 2024-01-22 | 7.36 | 7.38 | 6.95 | 7.02 | -4.88% | 137,092 | 98,079,973 |
| 2024-01-19 | 7.41 | 7.47 | 7.33 | 7.38 | -1.07% | 80,611 | 59,674,879 |
| 2024-01-18 | 7.58 | 7.58 | 7.25 | 7.46 | -1.97% | 157,528 | 116,433,893 |
| 2024-01-17 | 7.7 | 7.75 | 7.61 | 7.61 | -1.3% | 58,623 | 45,065,887 |
| 2024-01-16 | 7.75 | 7.75 | 7.64 | 7.71 | -0.52% | 59,309 | 45,598,585 |
| 2024-01-15 | 7.66 | 7.77 | 7.66 | 7.75 | +0.65% | 75,414 | 58,361,350 |
| 2024-01-12 | 7.62 | 7.72 | 7.61 | 7.7 | +1.05% | 82,143 | 63,161,563 |
| 2024-01-11 | 7.51 | 7.69 | 7.51 | 7.62 | +0.66% | 88,439 | 67,493,744 |
| 2024-01-10 | 7.55 | 7.63 | 7.53 | 7.57 | -0.26% | 52,985 | 40,197,608 |
| 2024-01-09 | 7.44 | 7.63 | 7.41 | 7.59 | +1.34% | 88,795 | 66,980,458 |
| 2024-01-08 | 7.7 | 7.71 | 7.47 | 7.49 | -2.85% | 114,469 | 86,586,825 |
| 2024-01-05 | 7.63 | 7.8 | 7.61 | 7.71 | +1.05% | 190,244 | 147,229,894 |
| 2024-01-04 | 7.61 | 7.68 | 7.58 | 7.63 | +0.39% | 64,475 | 49,192,251 |
| 2024-01-03 | 7.59 | 7.64 | 7.55 | 7.6 | +0.26% | 50,847 | 38,625,233 |
| 2024-01-02 | 7.52 | 7.64 | 7.5 | 7.58 | +0.93% | 89,888 | 68,170,619 |
| 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：