股票概览
8.02
-1.11%
-0.09
8.08
开盘价
8.13
最高价
7.95
最低价
162,580
成交量
数据更新至: 2024-05-20
技术指标
8.00
MA5 (5日均线)
7.96
MA10 (10日均线)
7.74
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 | 8.08 | 8.13 | 7.95 | 8.02 | -1.11% | 162,580 | 130,449,053 |
| 2024-05-17 | 7.95 | 8.12 | 7.9 | 8.11 | +2.14% | 179,716 | 144,660,437 |
| 2024-05-16 | 7.91 | 8.03 | 7.87 | 7.94 | +0.89% | 126,566 | 100,669,515 |
| 2024-05-15 | 7.98 | 8.05 | 7.84 | 7.87 | -2.11% | 142,764 | 113,476,933 |
| 2024-05-14 | 7.89 | 8.14 | 7.89 | 8.04 | +3.08% | 219,667 | 176,762,527 |
| 2024-05-13 | 7.89 | 7.91 | 7.73 | 7.8 | -1.27% | 99,393 | 77,733,242 |
| 2024-05-10 | 7.99 | 8 | 7.84 | 7.9 | -0.88% | 98,714 | 77,991,054 |
| 2024-05-09 | 7.87 | 8.02 | 7.87 | 7.97 | +1.27% | 130,746 | 104,277,747 |
| 2024-05-08 | 8.06 | 8.08 | 7.85 | 7.87 | -2.72% | 174,060 | 138,154,541 |
| 2024-05-07 | 8.08 | 8.14 | 7.97 | 8.09 | +0.37% | 200,524 | 161,781,168 |
| 2024-05-06 | 8.05 | 8.12 | 7.99 | 8.06 | +1.26% | 219,994 | 177,174,782 |
| 2024-04-30 | 8.09 | 8.16 | 7.92 | 7.96 | -0.75% | 254,382 | 203,764,772 |
| 2024-04-29 | 8.13 | 8.37 | 7.96 | 8.02 | +5.11% | 464,537 | 377,584,430 |
| 2024-04-26 | 7.55 | 7.67 | 7.5 | 7.63 | 0% | 231,034 | 175,711,101 |
| 2024-04-25 | 7.38 | 7.64 | 7.35 | 7.63 | +3.95% | 234,082 | 176,723,855 |
| 2024-04-24 | 7.17 | 7.34 | 7.11 | 7.34 | +1.24% | 156,248 | 113,328,275 |
| 2024-04-23 | 7.05 | 7.29 | 6.99 | 7.25 | +3.13% | 162,719 | 116,537,522 |
| 2024-04-22 | 7.01 | 7.17 | 6.95 | 7.03 | -1.54% | 107,500 | 75,764,361 |
| 2024-04-19 | 7.15 | 7.27 | 7.06 | 7.14 | -0.83% | 132,667 | 94,842,165 |
| 2024-04-18 | 7.12 | 7.41 | 7.12 | 7.2 | -0.28% | 216,167 | 157,359,509 |
| 2024-04-17 | 6.76 | 7.23 | 6.76 | 7.22 | +8.9% | 195,622 | 137,225,736 |
| 2024-04-16 | 7.08 | 7.08 | 6.59 | 6.63 | -7.01% | 185,520 | 125,715,647 |
| 2024-04-15 | 7.28 | 7.37 | 7 | 7.13 | -1.93% | 146,671 | 104,901,450 |
| 2024-04-12 | 7.29 | 7.46 | 7.27 | 7.27 | 0% | 114,395 | 84,222,340 |
| 2024-04-11 | 7.25 | 7.45 | 7.17 | 7.27 | -0.68% | 140,643 | 102,971,791 |
| 2024-04-10 | 7.6 | 7.64 | 7.26 | 7.32 | -3.94% | 164,128 | 121,301,584 |
| 2024-04-09 | 7.6 | 7.69 | 7.56 | 7.62 | +0.79% | 97,692 | 74,425,753 |
| 2024-04-08 | 7.82 | 7.84 | 7.56 | 7.56 | -3.57% | 136,485 | 104,922,869 |
| 2024-04-03 | 8.05 | 8.16 | 7.79 | 7.84 | -3.21% | 162,513 | 128,264,095 |
| 2024-04-02 | 8.16 | 8.21 | 8.02 | 8.1 | -1.58% | 175,622 | 142,029,897 |
| 2024-04-01 | 8.1 | 8.26 | 8.08 | 8.23 | +1.48% | 214,511 | 175,345,378 |
| 2024-03-29 | 8.05 | 8.14 | 7.94 | 8.11 | +0.25% | 181,202 | 145,606,290 |
| 2024-03-28 | 7.61 | 8.15 | 7.61 | 8.09 | +5.61% | 281,983 | 225,070,740 |
| 2024-03-27 | 7.9 | 7.94 | 7.59 | 7.66 | -3.65% | 202,710 | 157,559,652 |
| 2024-03-26 | 8.05 | 8.14 | 7.8 | 7.95 | -1.24% | 277,191 | 220,386,061 |
| 2024-03-25 | 8.33 | 8.47 | 8.04 | 8.05 | -3.71% | 316,429 | 261,376,731 |
| 2024-03-22 | 8.2 | 8.48 | 8.09 | 8.36 | +1.33% | 403,306 | 335,327,183 |
| 2024-03-21 | 8.2 | 8.28 | 8.09 | 8.25 | +0.36% | 242,430 | 198,529,391 |
| 2024-03-20 | 8.17 | 8.25 | 8.11 | 8.22 | +0.61% | 192,975 | 158,017,888 |
| 2024-03-19 | 8.34 | 8.41 | 8.17 | 8.17 | -2.85% | 285,693 | 236,211,813 |
| 2024-03-18 | 8.39 | 8.41 | 8.26 | 8.41 | -0.12% | 345,762 | 288,351,041 |
| 2024-03-15 | 7.96 | 8.43 | 7.91 | 8.42 | +4.86% | 510,331 | 420,536,007 |
| 2024-03-14 | 8 | 8.22 | 7.8 | 8.03 | -0.12% | 262,051 | 209,988,680 |
| 2024-03-13 | 8.04 | 8.14 | 7.95 | 8.04 | -0.74% | 257,831 | 207,073,716 |
| 2024-03-12 | 7.97 | 8.12 | 7.86 | 8.1 | +2.27% | 328,921 | 263,825,371 |
| 2024-03-11 | 7.86 | 7.94 | 7.75 | 7.92 | -0.25% | 223,315 | 175,619,227 |
| 2024-03-08 | 7.6 | 8.07 | 7.6 | 7.94 | +3.39% | 329,928 | 258,705,419 |
| 2024-03-07 | 8.08 | 8.19 | 7.68 | 7.68 | -2.66% | 365,615 | 289,913,730 |
| 2024-03-06 | 7.47 | 7.93 | 7.46 | 7.89 | +4.5% | 333,069 | 257,424,173 |
| 2024-03-05 | 7.75 | 7.78 | 7.5 | 7.55 | -4.67% | 311,285 | 237,253,714 |
| 2024-03-04 | 7.97 | 8.02 | 7.7 | 7.92 | -1% | 290,051 | 228,117,670 |
| 2024-03-01 | 7.85 | 8.07 | 7.71 | 8 | +2.3% | 347,251 | 275,135,555 |
| 2024-02-29 | 7.29 | 7.83 | 7.29 | 7.82 | +5.82% | 364,183 | 279,606,126 |
| 2024-02-28 | 8.08 | 8.53 | 7.37 | 7.39 | -6.1% | 567,725 | 457,503,821 |
| 2024-02-27 | 7.52 | 7.95 | 7.39 | 7.87 | +4.52% | 388,454 | 299,463,417 |
| 2024-02-26 | 7.68 | 7.96 | 7.43 | 7.53 | +3.58% | 381,669 | 291,013,725 |
| 2024-02-23 | 7.03 | 7.31 | 6.93 | 7.27 | +3.86% | 234,746 | 167,420,146 |
| 2024-02-22 | 6.84 | 7.01 | 6.84 | 7 | +1.89% | 147,864 | 102,649,400 |
| 2024-02-21 | 6.8 | 7.13 | 6.73 | 6.87 | -0.29% | 196,767 | 137,162,440 |
| 2024-02-20 | 6.82 | 6.9 | 6.7 | 6.89 | -0.29% | 130,416 | 88,847,088 |
| 2024-02-19 | 6.83 | 6.97 | 6.64 | 6.91 | +2.67% | 211,237 | 144,071,013 |
| 2024-02-08 | 6.23 | 6.76 | 6.17 | 6.73 | +9.08% | 215,867 | 140,263,942 |
| 2024-02-07 | 6.26 | 6.5 | 6.06 | 6.17 | -2.06% | 184,338 | 116,189,866 |
| 2024-02-06 | 5.88 | 6.44 | 5.65 | 6.3 | +5.88% | 194,985 | 118,445,516 |
| 2024-02-05 | 6.14 | 6.21 | 5.36 | 5.95 | -3.41% | 262,325 | 152,246,878 |
| 2024-02-02 | 6.44 | 6.53 | 5.93 | 6.16 | -4.05% | 147,336 | 92,269,758 |
| 2024-02-01 | 6.32 | 6.59 | 6.19 | 6.42 | +0.78% | 127,573 | 81,694,445 |
| 2024-01-31 | 6.69 | 6.78 | 6.36 | 6.37 | -5.77% | 140,192 | 91,770,717 |
| 2024-01-30 | 6.88 | 7.02 | 6.74 | 6.76 | -2.03% | 97,579 | 67,098,478 |
| 2024-01-29 | 7.17 | 7.25 | 6.87 | 6.9 | -3.09% | 116,469 | 81,515,820 |
| 2024-01-26 | 7.19 | 7.31 | 7.1 | 7.12 | -0.84% | 128,651 | 92,655,045 |
| 2024-01-25 | 6.95 | 7.18 | 6.89 | 7.18 | +3.01% | 146,202 | 103,298,442 |
| 2024-01-24 | 6.89 | 6.99 | 6.63 | 6.97 | +1.75% | 151,708 | 103,702,827 |
| 2024-01-23 | 6.79 | 6.87 | 6.67 | 6.85 | +0.74% | 142,465 | 96,615,312 |
| 2024-01-22 | 7.3 | 7.32 | 6.71 | 6.8 | -7.36% | 190,965 | 134,456,683 |
| 2024-01-19 | 7.47 | 7.52 | 7.33 | 7.34 | -2.78% | 124,555 | 92,215,937 |
| 2024-01-18 | 7.51 | 7.63 | 7.25 | 7.55 | -0.79% | 181,691 | 134,934,742 |
| 2024-01-17 | 7.86 | 7.92 | 7.6 | 7.61 | -4.04% | 131,661 | 101,733,628 |
| 2024-01-16 | 8.03 | 8.05 | 7.74 | 7.93 | -1.49% | 204,779 | 161,294,984 |
| 2024-01-15 | 8.18 | 8.24 | 8.04 | 8.05 | -2.07% | 130,697 | 106,075,580 |
| 2024-01-12 | 8.27 | 8.47 | 8.16 | 8.22 | 0% | 185,145 | 153,616,409 |
| 2024-01-11 | 8.04 | 8.29 | 7.98 | 8.22 | +1.99% | 160,408 | 130,821,276 |
| 2024-01-10 | 8.28 | 8.39 | 8.06 | 8.06 | -2.42% | 208,508 | 170,700,979 |
| 2024-01-09 | 7.91 | 8.48 | 7.88 | 8.26 | +4.42% | 311,438 | 257,846,740 |
| 2024-01-08 | 8.2 | 8.21 | 7.91 | 7.91 | -3.77% | 184,418 | 147,709,336 |
| 2024-01-05 | 8.38 | 8.56 | 8.15 | 8.22 | -1.91% | 225,545 | 188,190,573 |
| 2024-01-04 | 8.6 | 8.64 | 8.33 | 8.38 | -2.9% | 192,933 | 162,747,266 |
| 2024-01-03 | 8.75 | 8.83 | 8.47 | 8.63 | -2.04% | 257,775 | 221,974,785 |
| 2024-01-02 | 8.87 | 9.01 | 8.81 | 8.81 | -0.45% | 296,480 | 263,682,574 |
| 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：