股票概览
8.04
-0.37%
-0.03
8
开盘价
8.13
最高价
7.98
最低价
82,295
成交量
数据更新至: 2024-05-20
技术指标
8.03
MA5 (5日均线)
8.21
MA10 (10日均线)
7.78
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 | 8.13 | 7.98 | 8.04 | -0.37% | 82,295 | 66,251,687 |
| 2024-05-17 | 8.1 | 8.28 | 8.01 | 8.07 | -1.47% | 100,995 | 81,772,945 |
| 2024-05-16 | 7.96 | 8.19 | 7.88 | 8.19 | +3.67% | 129,085 | 103,875,360 |
| 2024-05-15 | 7.89 | 8.04 | 7.86 | 7.9 | -0.75% | 84,642 | 67,229,301 |
| 2024-05-14 | 8.03 | 8.18 | 7.92 | 7.96 | -2.45% | 134,656 | 108,050,502 |
| 2024-05-13 | 8.2 | 8.32 | 7.93 | 8.16 | -2.97% | 169,843 | 138,420,217 |
| 2024-05-10 | 8.17 | 8.53 | 8.06 | 8.41 | +1.82% | 219,544 | 182,676,140 |
| 2024-05-09 | 8.36 | 8.4 | 8.12 | 8.26 | +0.24% | 187,454 | 154,187,664 |
| 2024-05-08 | 8.47 | 8.6 | 8.23 | 8.24 | -7% | 279,203 | 234,271,336 |
| 2024-05-07 | 9.81 | 9.81 | 8.75 | 8.86 | -5.14% | 487,641 | 447,673,742 |
| 2024-05-06 | 8.75 | 9.34 | 8.75 | 9.34 | +20.05% | 200,303 | 185,665,111 |
| 2024-04-30 | 7.63 | 8.1 | 7.56 | 7.78 | +4.43% | 183,949 | 143,737,261 |
| 2024-04-29 | 7.27 | 7.48 | 7.25 | 7.45 | +2.48% | 69,424 | 51,429,033 |
| 2024-04-26 | 7.17 | 7.32 | 7.15 | 7.27 | +1.25% | 60,134 | 43,712,298 |
| 2024-04-25 | 7.24 | 7.27 | 7.13 | 7.18 | -1.1% | 66,629 | 47,955,487 |
| 2024-04-24 | 7.2 | 7.36 | 7.05 | 7.26 | +1.97% | 100,877 | 72,402,565 |
| 2024-04-23 | 6.74 | 7.15 | 6.74 | 7.12 | +5.17% | 69,017 | 48,379,489 |
| 2024-04-22 | 6.75 | 6.88 | 6.56 | 6.77 | +0.15% | 43,343 | 29,172,400 |
| 2024-04-19 | 6.67 | 6.95 | 6.67 | 6.76 | +1.65% | 60,851 | 41,467,339 |
| 2024-04-18 | 6.72 | 6.8 | 6.62 | 6.65 | -1.48% | 43,739 | 29,266,045 |
| 2024-04-17 | 6.35 | 6.75 | 6.3 | 6.75 | +9.76% | 77,776 | 51,449,277 |
| 2024-04-16 | 6.71 | 6.72 | 6.13 | 6.15 | -9.16% | 85,382 | 53,914,792 |
| 2024-04-15 | 6.98 | 7.18 | 6.6 | 6.77 | -4.11% | 89,704 | 61,273,895 |
| 2024-04-12 | 7.1 | 7.23 | 7.05 | 7.06 | -0.7% | 42,236 | 30,093,088 |
| 2024-04-11 | 6.92 | 7.17 | 6.87 | 7.11 | +2.01% | 53,666 | 38,023,400 |
| 2024-04-10 | 7.14 | 7.19 | 6.87 | 6.97 | -2.79% | 59,235 | 41,440,037 |
| 2024-04-09 | 7.04 | 7.2 | 7.04 | 7.17 | +1.7% | 41,522 | 29,635,507 |
| 2024-04-08 | 7.39 | 7.39 | 7 | 7.05 | -4.73% | 82,687 | 59,145,472 |
| 2024-04-03 | 7.53 | 7.57 | 7.33 | 7.4 | -2.5% | 61,913 | 45,879,802 |
| 2024-04-02 | 7.51 | 7.64 | 7.35 | 7.59 | +0.66% | 106,536 | 80,035,486 |
| 2024-04-01 | 7.3 | 7.54 | 7.3 | 7.54 | +3.43% | 98,145 | 72,857,290 |
| 2024-03-29 | 7.23 | 7.41 | 7.08 | 7.29 | +0.69% | 103,900 | 75,267,362 |
| 2024-03-28 | 7.01 | 7.35 | 7.01 | 7.24 | +3.28% | 65,834 | 47,478,766 |
| 2024-03-27 | 7.28 | 7.33 | 7.01 | 7.01 | -4.37% | 57,144 | 40,816,547 |
| 2024-03-26 | 7.15 | 7.36 | 7.14 | 7.33 | +1.95% | 67,873 | 49,203,881 |
| 2024-03-25 | 7.47 | 7.47 | 7.14 | 7.19 | -4.01% | 83,184 | 60,877,563 |
| 2024-03-22 | 7.68 | 7.68 | 7.39 | 7.49 | -3.35% | 105,276 | 79,007,231 |
| 2024-03-21 | 7.86 | 7.87 | 7.58 | 7.75 | -1.4% | 127,655 | 98,219,609 |
| 2024-03-20 | 7.59 | 7.9 | 7.52 | 7.86 | +3.29% | 160,159 | 124,283,701 |
| 2024-03-19 | 7.46 | 7.88 | 7.38 | 7.61 | +1.2% | 166,114 | 126,045,472 |
| 2024-03-18 | 7.29 | 7.65 | 7.22 | 7.52 | +3.87% | 162,666 | 121,072,737 |
| 2024-03-15 | 7.19 | 7.24 | 7.05 | 7.24 | -0.82% | 128,100 | 91,370,159 |
| 2024-03-14 | 7.02 | 7.41 | 6.97 | 7.3 | +3.99% | 155,084 | 110,829,696 |
| 2024-03-13 | 6.99 | 7.07 | 6.9 | 7.02 | -0.14% | 83,243 | 58,115,656 |
| 2024-03-12 | 7.02 | 7.08 | 6.88 | 7.03 | -0.42% | 100,318 | 70,160,482 |
| 2024-03-11 | 6.79 | 7.12 | 6.72 | 7.06 | +3.37% | 117,808 | 81,964,034 |
| 2024-03-08 | 6.81 | 6.97 | 6.69 | 6.83 | -1.44% | 106,015 | 71,841,961 |
| 2024-03-07 | 6.7 | 7.24 | 6.69 | 6.93 | +4.05% | 134,916 | 94,204,355 |
| 2024-03-06 | 6.41 | 6.78 | 6.36 | 6.66 | +3.74% | 64,902 | 42,815,626 |
| 2024-03-05 | 6.57 | 6.58 | 6.39 | 6.42 | -2.73% | 44,693 | 28,903,403 |
| 2024-03-04 | 6.69 | 6.72 | 6.42 | 6.6 | -0.6% | 58,111 | 38,198,867 |
| 2024-03-01 | 6.45 | 6.65 | 6.39 | 6.64 | +2.63% | 73,843 | 48,189,873 |
| 2024-02-29 | 6.2 | 6.5 | 6.18 | 6.47 | +3.19% | 108,077 | 68,764,237 |
| 2024-02-28 | 7.12 | 7.14 | 6.25 | 6.27 | -10.68% | 147,752 | 98,893,123 |
| 2024-02-27 | 6.68 | 7.02 | 6.6 | 7.02 | +4.31% | 62,295 | 42,696,777 |
| 2024-02-26 | 6.65 | 6.95 | 6.58 | 6.73 | +2.28% | 98,606 | 66,571,092 |
| 2024-02-23 | 6.31 | 6.62 | 6.26 | 6.58 | +5.11% | 85,605 | 55,183,403 |
| 2024-02-22 | 6.14 | 6.26 | 6.06 | 6.26 | +2.79% | 60,589 | 37,489,782 |
| 2024-02-21 | 5.97 | 6.38 | 5.89 | 6.09 | +2.18% | 100,689 | 62,459,025 |
| 2024-02-20 | 5.8 | 6 | 5.67 | 5.96 | +2.05% | 67,776 | 39,786,582 |
| 2024-02-19 | 5.68 | 6.02 | 5.61 | 5.84 | +4.29% | 122,320 | 71,271,930 |
| 2024-02-08 | 5.05 | 5.64 | 4.92 | 5.6 | +11.55% | 136,768 | 72,114,695 |
| 2024-02-07 | 5.3 | 5.38 | 4.85 | 5.02 | -3.46% | 126,104 | 63,642,677 |
| 2024-02-06 | 5.2 | 5.43 | 4.69 | 5.2 | -2.44% | 158,791 | 79,705,944 |
| 2024-02-05 | 6.2 | 6.28 | 5.16 | 5.33 | -13.89% | 126,713 | 69,417,842 |
| 2024-02-02 | 6.69 | 6.82 | 5.97 | 6.19 | -7.2% | 93,615 | 59,407,839 |
| 2024-02-01 | 6.91 | 6.92 | 6.55 | 6.67 | -3.19% | 79,058 | 53,036,155 |
| 2024-01-31 | 7.4 | 7.46 | 6.87 | 6.89 | -7.27% | 67,217 | 47,581,974 |
| 2024-01-30 | 7.71 | 7.77 | 7.43 | 7.43 | -5.11% | 53,728 | 40,714,272 |
| 2024-01-29 | 8.07 | 8.19 | 7.76 | 7.83 | -2.97% | 45,858 | 36,202,405 |
| 2024-01-26 | 8.1 | 8.28 | 8.02 | 8.07 | 0% | 50,827 | 41,565,191 |
| 2024-01-25 | 7.63 | 8.08 | 7.61 | 8.07 | +5.77% | 63,139 | 49,666,773 |
| 2024-01-24 | 7.56 | 7.71 | 7.33 | 7.63 | +0.93% | 71,560 | 53,867,816 |
| 2024-01-23 | 7.88 | 7.9 | 7.45 | 7.56 | -4.55% | 67,577 | 51,165,253 |
| 2024-01-22 | 8.64 | 8.64 | 7.84 | 7.92 | -8.12% | 60,351 | 49,570,857 |
| 2024-01-19 | 8.83 | 8.85 | 8.55 | 8.62 | -2.05% | 46,599 | 40,352,638 |
| 2024-01-18 | 9.03 | 9.08 | 8.55 | 8.8 | -2.76% | 71,187 | 62,531,315 |
| 2024-01-17 | 9.25 | 9.3 | 9.04 | 9.05 | -2.06% | 44,684 | 41,022,984 |
| 2024-01-16 | 9.25 | 9.32 | 9.06 | 9.24 | -0.11% | 32,082 | 29,432,547 |
| 2024-01-15 | 9.2 | 9.3 | 9.13 | 9.25 | 0% | 32,573 | 30,044,116 |
| 2024-01-12 | 9.34 | 9.4 | 9.21 | 9.25 | -0.96% | 41,279 | 38,410,294 |
| 2024-01-11 | 9.27 | 9.38 | 9.13 | 9.34 | +1.63% | 47,740 | 44,256,433 |
| 2024-01-10 | 9.24 | 9.42 | 9.05 | 9.19 | -0.43% | 65,402 | 60,284,620 |
| 2024-01-09 | 9.18 | 9.39 | 9.15 | 9.23 | +0.11% | 75,457 | 69,783,640 |
| 2024-01-08 | 9.29 | 9.38 | 9.19 | 9.22 | -1.07% | 46,617 | 43,274,984 |
| 2024-01-05 | 9.53 | 9.57 | 9.26 | 9.32 | -2.1% | 67,264 | 63,301,275 |
| 2024-01-04 | 9.47 | 9.56 | 9.38 | 9.52 | +0.53% | 53,609 | 50,901,466 |
| 2024-01-03 | 9.55 | 9.57 | 9.37 | 9.47 | -0.32% | 67,578 | 63,920,956 |
| 2024-01-02 | 9.64 | 9.69 | 9.46 | 9.5 | +0.64% | 139,077 | 132,424,350 |
| 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：