股票概览
8.09
+0.12%
+0.01
8.1
开盘价
8.13
最高价
8.03
最低价
61,947
成交量
数据更新至: 2024-05-20
技术指标
8.08
MA5 (5日均线)
7.97
MA10 (10日均线)
7.79
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 | 8.1 | 8.13 | 8.03 | 8.09 | +0.12% | 61,947 | 50,020,645 |
| 2024-05-17 | 8.06 | 8.1 | 7.93 | 8.08 | +0.25% | 92,999 | 74,459,393 |
| 2024-05-16 | 8.08 | 8.16 | 8.02 | 8.06 | -0.49% | 69,045 | 55,862,702 |
| 2024-05-15 | 8.07 | 8.16 | 8.01 | 8.1 | +0.37% | 87,050 | 70,543,421 |
| 2024-05-14 | 7.89 | 8.14 | 7.89 | 8.07 | +1.51% | 118,691 | 95,367,391 |
| 2024-05-13 | 7.91 | 8.02 | 7.86 | 7.95 | +0.25% | 130,374 | 103,560,620 |
| 2024-05-10 | 7.86 | 7.97 | 7.82 | 7.93 | +1.02% | 91,887 | 72,525,963 |
| 2024-05-09 | 7.74 | 7.85 | 7.72 | 7.85 | +1.55% | 85,804 | 67,018,921 |
| 2024-05-08 | 7.82 | 7.85 | 7.71 | 7.73 | -1.78% | 69,165 | 53,729,260 |
| 2024-05-07 | 7.87 | 7.9 | 7.78 | 7.87 | -0.13% | 72,785 | 57,028,731 |
| 2024-05-06 | 7.76 | 7.91 | 7.7 | 7.88 | +2.47% | 103,949 | 81,418,740 |
| 2024-04-30 | 7.58 | 7.73 | 7.56 | 7.69 | +1.45% | 93,577 | 71,736,017 |
| 2024-04-29 | 7.53 | 7.6 | 7.43 | 7.58 | +0.13% | 88,061 | 66,413,906 |
| 2024-04-26 | 7.62 | 7.74 | 7.45 | 7.57 | -1.56% | 137,708 | 104,146,696 |
| 2024-04-25 | 7.52 | 7.77 | 7.46 | 7.69 | +5.2% | 176,112 | 134,730,212 |
| 2024-04-24 | 7.38 | 7.39 | 7.14 | 7.31 | -1.35% | 51,863 | 37,740,421 |
| 2024-04-23 | 7.56 | 7.58 | 7.37 | 7.41 | -1.98% | 56,845 | 42,288,427 |
| 2024-04-22 | 7.73 | 7.77 | 7.53 | 7.56 | -2.2% | 58,497 | 44,722,791 |
| 2024-04-19 | 7.71 | 7.82 | 7.66 | 7.73 | +0.26% | 70,540 | 54,713,826 |
| 2024-04-18 | 7.78 | 7.8 | 7.69 | 7.71 | -0.64% | 57,622 | 44,586,698 |
| 2024-04-17 | 7.51 | 7.76 | 7.5 | 7.76 | +3.33% | 71,451 | 54,807,863 |
| 2024-04-16 | 7.67 | 7.72 | 7.47 | 7.51 | -2.47% | 76,174 | 57,769,393 |
| 2024-04-15 | 7.66 | 7.81 | 7.5 | 7.7 | +0.13% | 74,067 | 57,127,505 |
| 2024-04-12 | 7.66 | 7.75 | 7.66 | 7.69 | +0.13% | 30,090 | 23,177,898 |
| 2024-04-11 | 7.6 | 7.72 | 7.51 | 7.68 | +0.79% | 33,046 | 25,299,334 |
| 2024-04-10 | 7.69 | 7.73 | 7.54 | 7.62 | -0.91% | 37,015 | 28,262,084 |
| 2024-04-09 | 7.66 | 7.73 | 7.62 | 7.69 | -0.13% | 35,706 | 27,428,906 |
| 2024-04-08 | 7.72 | 7.87 | 7.65 | 7.7 | -0.26% | 61,957 | 48,092,335 |
| 2024-04-03 | 7.64 | 7.73 | 7.61 | 7.72 | +0.92% | 50,172 | 38,509,193 |
| 2024-04-02 | 7.6 | 7.69 | 7.57 | 7.65 | +0.79% | 40,966 | 31,272,781 |
| 2024-04-01 | 7.5 | 7.6 | 7.47 | 7.59 | +2.29% | 39,969 | 30,153,411 |
| 2024-03-29 | 7.33 | 7.43 | 7.32 | 7.42 | +1.37% | 31,880 | 23,558,031 |
| 2024-03-28 | 7.34 | 7.42 | 7.32 | 7.32 | -0.27% | 36,449 | 26,840,691 |
| 2024-03-27 | 7.42 | 7.49 | 7.34 | 7.34 | -1.21% | 29,696 | 22,031,459 |
| 2024-03-26 | 7.42 | 7.47 | 7.33 | 7.43 | +0.41% | 27,608 | 20,424,988 |
| 2024-03-25 | 7.41 | 7.53 | 7.4 | 7.4 | -0.4% | 34,514 | 25,775,462 |
| 2024-03-22 | 7.56 | 7.56 | 7.4 | 7.43 | -1.72% | 39,864 | 29,752,588 |
| 2024-03-21 | 7.56 | 7.58 | 7.5 | 7.56 | +0.27% | 33,925 | 25,595,156 |
| 2024-03-20 | 7.55 | 7.56 | 7.51 | 7.54 | -0.13% | 29,721 | 22,392,677 |
| 2024-03-19 | 7.62 | 7.62 | 7.53 | 7.55 | -1.18% | 41,004 | 31,040,063 |
| 2024-03-18 | 7.62 | 7.65 | 7.53 | 7.64 | +0.13% | 52,509 | 39,851,911 |
| 2024-03-15 | 7.56 | 7.68 | 7.54 | 7.63 | +0.79% | 57,305 | 43,496,166 |
| 2024-03-14 | 7.69 | 7.72 | 7.49 | 7.57 | -2.32% | 62,361 | 47,395,357 |
| 2024-03-13 | 7.6 | 7.9 | 7.56 | 7.75 | +1.84% | 90,799 | 70,128,440 |
| 2024-03-12 | 7.6 | 7.68 | 7.55 | 7.61 | -0.13% | 64,877 | 49,371,871 |
| 2024-03-11 | 7.64 | 7.74 | 7.55 | 7.62 | -0.39% | 80,885 | 61,501,095 |
| 2024-03-08 | 7.77 | 7.86 | 7.63 | 7.65 | -1.54% | 104,849 | 81,269,990 |
| 2024-03-07 | 7.56 | 7.95 | 7.55 | 7.77 | +2.78% | 161,728 | 126,148,015 |
| 2024-03-06 | 7.25 | 7.63 | 7.23 | 7.56 | +4.13% | 106,114 | 79,444,887 |
| 2024-03-05 | 7.33 | 7.41 | 7.24 | 7.26 | -1.76% | 36,105 | 26,445,755 |
| 2024-03-04 | 7.32 | 7.44 | 7.32 | 7.39 | +0.14% | 42,704 | 31,515,283 |
| 2024-03-01 | 7.28 | 7.4 | 7.25 | 7.38 | +1.51% | 59,764 | 43,792,353 |
| 2024-02-29 | 7.12 | 7.27 | 7.1 | 7.27 | +2.11% | 46,698 | 33,670,695 |
| 2024-02-28 | 7.35 | 7.44 | 7.11 | 7.12 | -3.52% | 79,076 | 57,744,864 |
| 2024-02-27 | 7.27 | 7.39 | 7.22 | 7.38 | +1.79% | 81,984 | 60,206,549 |
| 2024-02-26 | 7.23 | 7.34 | 7.22 | 7.25 | +0.55% | 67,211 | 48,939,914 |
| 2024-02-23 | 7.18 | 7.25 | 7.11 | 7.21 | +0.7% | 51,176 | 36,671,060 |
| 2024-02-22 | 7.12 | 7.2 | 7.06 | 7.16 | +0.28% | 40,364 | 28,748,433 |
| 2024-02-21 | 7.06 | 7.23 | 7.01 | 7.14 | +0.56% | 58,183 | 41,585,814 |
| 2024-02-20 | 6.98 | 7.15 | 6.9 | 7.1 | +1.43% | 57,555 | 40,506,640 |
| 2024-02-19 | 7.11 | 7.15 | 6.92 | 7 | -0.99% | 68,008 | 47,576,979 |
| 2024-02-08 | 6.81 | 7.2 | 6.78 | 7.07 | +3.21% | 91,117 | 63,450,643 |
| 2024-02-07 | 6.79 | 6.96 | 6.59 | 6.85 | +1.63% | 80,675 | 54,722,351 |
| 2024-02-06 | 6.42 | 6.82 | 6.24 | 6.74 | +2.74% | 76,533 | 49,709,681 |
| 2024-02-05 | 6.56 | 6.67 | 6.3 | 6.56 | -1.8% | 81,160 | 52,467,612 |
| 2024-02-02 | 6.81 | 6.87 | 6.48 | 6.68 | -2.62% | 67,101 | 44,967,200 |
| 2024-02-01 | 6.83 | 6.9 | 6.57 | 6.86 | +0.44% | 63,815 | 43,103,600 |
| 2024-01-31 | 6.92 | 7.04 | 6.8 | 6.83 | -2.29% | 48,519 | 33,436,095 |
| 2024-01-30 | 7.13 | 7.23 | 6.97 | 6.99 | -2.51% | 46,373 | 32,985,148 |
| 2024-01-29 | 7.32 | 7.39 | 7.17 | 7.17 | -2.32% | 61,123 | 44,464,869 |
| 2024-01-26 | 7.12 | 7.39 | 7.12 | 7.34 | +2.8% | 75,449 | 55,282,793 |
| 2024-01-25 | 6.86 | 7.16 | 6.85 | 7.14 | +4.08% | 56,140 | 39,492,499 |
| 2024-01-24 | 6.64 | 6.87 | 6.57 | 6.86 | +3.94% | 58,935 | 39,647,384 |
| 2024-01-23 | 6.5 | 6.63 | 6.38 | 6.6 | +0.76% | 41,833 | 27,227,199 |
| 2024-01-22 | 6.98 | 6.99 | 6.46 | 6.55 | -5.76% | 53,324 | 35,694,537 |
| 2024-01-19 | 6.97 | 7.04 | 6.91 | 6.95 | -0.57% | 33,310 | 23,209,727 |
| 2024-01-18 | 7.2 | 7.2 | 6.76 | 6.99 | -2.92% | 88,492 | 61,289,831 |
| 2024-01-17 | 7.34 | 7.38 | 7.2 | 7.2 | -2.31% | 29,231 | 21,334,997 |
| 2024-01-16 | 7.42 | 7.45 | 7.27 | 7.37 | -0.67% | 31,962 | 23,526,527 |
| 2024-01-15 | 7.34 | 7.43 | 7.34 | 7.42 | +0.68% | 27,808 | 20,583,156 |
| 2024-01-12 | 7.3 | 7.43 | 7.29 | 7.37 | +0.68% | 37,576 | 27,757,056 |
| 2024-01-11 | 7.27 | 7.34 | 7.22 | 7.32 | +0.83% | 27,917 | 20,327,157 |
| 2024-01-10 | 7.33 | 7.34 | 7.25 | 7.26 | -1.22% | 25,508 | 18,590,325 |
| 2024-01-09 | 7.31 | 7.38 | 7.25 | 7.35 | -0.14% | 38,598 | 28,251,510 |
| 2024-01-08 | 7.42 | 7.44 | 7.3 | 7.36 | -0.81% | 39,133 | 28,825,657 |
| 2024-01-05 | 7.45 | 7.59 | 7.41 | 7.42 | -0.27% | 60,899 | 45,681,972 |
| 2024-01-04 | 7.45 | 7.48 | 7.4 | 7.44 | 0% | 33,447 | 24,880,479 |
| 2024-01-03 | 7.34 | 7.45 | 7.34 | 7.44 | +0.95% | 45,634 | 33,801,796 |
| 2024-01-02 | 7.28 | 7.42 | 7.27 | 7.37 | +0.82% | 45,399 | 33,402,511 |
| 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：