股票概览
8.05
-0.74%
-0.06
8.11
开盘价
8.13
最高价
7.97
最低价
45,112
成交量
数据更新至: 2024-05-20
技术指标
7.95
MA5 (5日均线)
8.08
MA10 (10日均线)
8.01
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 | 8.11 | 8.13 | 7.97 | 8.05 | -0.74% | 45,112 | 36,274,522 |
| 2024-05-17 | 8.06 | 8.23 | 7.95 | 8.11 | +1.38% | 53,538 | 43,347,332 |
| 2024-05-16 | 7.74 | 8.09 | 7.74 | 8 | +2.96% | 34,682 | 27,683,982 |
| 2024-05-15 | 7.84 | 7.98 | 7.68 | 7.77 | -0.89% | 25,337 | 19,865,559 |
| 2024-05-14 | 7.77 | 7.98 | 7.77 | 7.84 | +1.03% | 22,508 | 17,699,694 |
| 2024-05-13 | 8 | 8.1 | 7.75 | 7.76 | -4.32% | 36,280 | 28,442,571 |
| 2024-05-10 | 8.4 | 8.42 | 8.05 | 8.11 | -2.87% | 29,886 | 24,317,199 |
| 2024-05-09 | 8.26 | 8.5 | 8.26 | 8.35 | +1.46% | 27,168 | 22,776,706 |
| 2024-05-08 | 8.5 | 8.54 | 8.21 | 8.23 | -3.97% | 38,827 | 32,421,704 |
| 2024-05-07 | 8.59 | 8.69 | 8.43 | 8.57 | -0.46% | 43,465 | 37,138,781 |
| 2024-05-06 | 8.41 | 8.83 | 8.41 | 8.61 | +2.74% | 57,576 | 49,576,792 |
| 2024-04-30 | 8.64 | 8.95 | 8.28 | 8.38 | -1.99% | 62,194 | 53,363,938 |
| 2024-04-29 | 8.3 | 8.56 | 8.1 | 8.55 | +5.17% | 64,924 | 54,340,375 |
| 2024-04-26 | 7.82 | 8.37 | 7.75 | 8.13 | +3.04% | 69,516 | 55,781,195 |
| 2024-04-25 | 7.74 | 7.93 | 7.55 | 7.89 | -1% | 54,892 | 42,845,517 |
| 2024-04-24 | 7.54 | 8.1 | 7.54 | 7.97 | +5.98% | 52,655 | 41,467,978 |
| 2024-04-23 | 7.37 | 7.63 | 7.3 | 7.52 | +3.72% | 41,164 | 30,869,493 |
| 2024-04-22 | 7.59 | 7.59 | 7.16 | 7.25 | -4.61% | 42,413 | 31,058,912 |
| 2024-04-19 | 7.51 | 7.7 | 7.38 | 7.6 | +1.2% | 45,173 | 34,048,175 |
| 2024-04-18 | 7.66 | 7.76 | 7.3 | 7.51 | -1.18% | 54,025 | 40,798,106 |
| 2024-04-17 | 6.79 | 7.6 | 6.79 | 7.6 | +13.1% | 71,453 | 52,527,083 |
| 2024-04-16 | 7.4 | 7.44 | 6.72 | 6.72 | -11.11% | 83,193 | 57,793,978 |
| 2024-04-15 | 8.45 | 8.58 | 7.41 | 7.56 | -9.89% | 94,896 | 73,363,199 |
| 2024-04-12 | 8.59 | 8.86 | 8.33 | 8.39 | -2.21% | 61,858 | 53,044,782 |
| 2024-04-11 | 8.8 | 8.96 | 8.57 | 8.58 | -3.38% | 74,011 | 64,701,286 |
| 2024-04-10 | 9.38 | 9.47 | 8.73 | 8.88 | -6.43% | 98,112 | 88,494,644 |
| 2024-04-09 | 9.33 | 9.68 | 9.3 | 9.49 | +1.17% | 111,885 | 106,262,221 |
| 2024-04-08 | 8.96 | 9.86 | 8.96 | 9.38 | +4.69% | 156,348 | 147,509,005 |
| 2024-04-03 | 9.48 | 9.48 | 8.8 | 8.96 | -5.98% | 113,635 | 102,875,437 |
| 2024-04-02 | 9.92 | 9.93 | 9.4 | 9.53 | -5.64% | 148,321 | 142,859,695 |
| 2024-04-01 | 9.91 | 10.45 | 9.72 | 10.1 | +1.81% | 189,348 | 189,481,136 |
| 2024-03-29 | 10.15 | 10.45 | 9.91 | 9.92 | -7.12% | 222,030 | 224,131,711 |
| 2024-03-28 | 9.35 | 10.88 | 9.16 | 10.68 | +7.23% | 328,524 | 325,330,508 |
| 2024-03-27 | 8.76 | 10.39 | 8.29 | 9.96 | +15.01% | 252,206 | 240,643,324 |
| 2024-03-26 | 8.84 | 8.92 | 8.4 | 8.66 | -1.25% | 64,912 | 56,147,169 |
| 2024-03-25 | 9.07 | 9.18 | 8.75 | 8.77 | -3.63% | 64,599 | 58,028,173 |
| 2024-03-22 | 9.33 | 9.38 | 8.97 | 9.1 | -2.99% | 68,251 | 62,255,026 |
| 2024-03-21 | 9.28 | 9.42 | 9.06 | 9.38 | +0.86% | 81,481 | 75,576,962 |
| 2024-03-20 | 9.2 | 9.39 | 9.11 | 9.3 | +1.53% | 73,478 | 67,962,737 |
| 2024-03-19 | 9.11 | 9.6 | 9.05 | 9.16 | +0.66% | 111,767 | 103,873,732 |
| 2024-03-18 | 8.85 | 9.12 | 8.82 | 9.1 | +3.64% | 92,475 | 83,211,871 |
| 2024-03-15 | 8.52 | 8.8 | 8.46 | 8.78 | +2.45% | 97,538 | 84,675,283 |
| 2024-03-14 | 8.85 | 8.89 | 8.39 | 8.57 | -2.5% | 99,342 | 85,834,723 |
| 2024-03-13 | 8.8 | 8.9 | 8.69 | 8.79 | +0.11% | 86,286 | 75,805,488 |
| 2024-03-12 | 8.74 | 8.78 | 8.48 | 8.78 | +0.57% | 102,108 | 88,550,486 |
| 2024-03-11 | 8.63 | 8.82 | 8.43 | 8.73 | -0.91% | 123,915 | 106,459,070 |
| 2024-03-08 | 8.7 | 9.19 | 8.33 | 8.81 | +2.09% | 149,322 | 129,510,405 |
| 2024-03-07 | 8.32 | 8.98 | 8.26 | 8.63 | +4.73% | 127,828 | 110,446,507 |
| 2024-03-06 | 7.96 | 8.29 | 7.9 | 8.24 | +2.87% | 61,983 | 50,362,877 |
| 2024-03-05 | 8.31 | 8.33 | 7.95 | 8.01 | -4.07% | 63,500 | 51,536,858 |
| 2024-03-04 | 8.4 | 8.5 | 8.08 | 8.35 | -0.36% | 72,444 | 60,199,187 |
| 2024-03-01 | 8.14 | 8.4 | 8.02 | 8.38 | +3.08% | 86,542 | 71,343,528 |
| 2024-02-29 | 7.72 | 8.23 | 7.61 | 8.13 | +4.77% | 89,183 | 71,338,821 |
| 2024-02-28 | 8.94 | 8.97 | 7.71 | 7.76 | -12.32% | 145,416 | 122,389,607 |
| 2024-02-27 | 8.58 | 8.88 | 8.38 | 8.85 | +1.49% | 97,439 | 84,375,800 |
| 2024-02-26 | 8.5 | 8.96 | 8.16 | 8.72 | +3.93% | 124,736 | 107,166,720 |
| 2024-02-23 | 7.83 | 8.43 | 7.75 | 8.39 | +7.15% | 105,304 | 85,355,925 |
| 2024-02-22 | 7.34 | 7.88 | 7.32 | 7.83 | +7.41% | 93,632 | 71,073,401 |
| 2024-02-21 | 7.06 | 7.64 | 6.92 | 7.29 | +1.82% | 94,964 | 69,899,272 |
| 2024-02-20 | 6.93 | 7.18 | 6.68 | 7.16 | +1.99% | 94,686 | 66,195,681 |
| 2024-02-19 | 6.8 | 7.46 | 6.77 | 7.02 | +4.78% | 161,757 | 113,927,769 |
| 2024-02-08 | 5.66 | 6.7 | 5.1 | 6.7 | +20.07% | 191,745 | 116,131,487 |
| 2024-02-07 | 6.18 | 6.3 | 5.35 | 5.58 | -9.71% | 167,687 | 94,142,390 |
| 2024-02-06 | 6.06 | 6.51 | 5.65 | 6.18 | -5.36% | 124,854 | 74,877,072 |
| 2024-02-05 | 7.72 | 7.72 | 6.24 | 6.53 | -16.28% | 121,544 | 79,695,631 |
| 2024-02-02 | 8.42 | 8.7 | 7.43 | 7.8 | -7.36% | 64,373 | 50,944,858 |
| 2024-02-01 | 8.61 | 8.61 | 8.05 | 8.42 | -2.21% | 49,273 | 41,157,033 |
| 2024-01-31 | 9.38 | 9.38 | 8.52 | 8.61 | -7.32% | 48,497 | 42,959,443 |
| 2024-01-30 | 9.62 | 9.9 | 9.28 | 9.29 | -4.42% | 41,282 | 39,142,406 |
| 2024-01-29 | 10.38 | 10.4 | 9.65 | 9.72 | -6.36% | 45,420 | 44,991,233 |
| 2024-01-26 | 10.27 | 10.55 | 10.25 | 10.38 | +1.07% | 48,123 | 50,221,058 |
| 2024-01-25 | 9.84 | 10.32 | 9.79 | 10.27 | +4.8% | 49,271 | 49,672,504 |
| 2024-01-24 | 9.58 | 9.92 | 9.36 | 9.8 | +2.3% | 60,876 | 58,690,728 |
| 2024-01-23 | 9.86 | 9.92 | 9.4 | 9.58 | -3.52% | 61,179 | 58,351,795 |
| 2024-01-22 | 10.62 | 10.7 | 9.71 | 9.93 | -6.5% | 39,906 | 40,951,024 |
| 2024-01-19 | 10.96 | 10.96 | 10.6 | 10.62 | -1.94% | 32,587 | 34,985,554 |
| 2024-01-18 | 11.06 | 11.16 | 10.5 | 10.83 | -2.17% | 46,878 | 50,509,997 |
| 2024-01-17 | 11.26 | 11.45 | 11.07 | 11.07 | -1.86% | 29,951 | 33,688,694 |
| 2024-01-16 | 11.36 | 11.44 | 11.06 | 11.28 | -0.7% | 27,837 | 31,177,987 |
| 2024-01-15 | 11.36 | 11.5 | 11.2 | 11.36 | -0.61% | 27,621 | 31,345,165 |
| 2024-01-12 | 11.6 | 11.75 | 11.41 | 11.43 | -1.64% | 26,441 | 30,584,665 |
| 2024-01-11 | 11.36 | 11.65 | 11.36 | 11.62 | +2.29% | 29,566 | 34,086,411 |
| 2024-01-10 | 11.62 | 11.62 | 11.25 | 11.36 | -1.98% | 28,096 | 31,979,145 |
| 2024-01-09 | 11.48 | 11.81 | 11.48 | 11.59 | +1.22% | 28,982 | 33,739,220 |
| 2024-01-08 | 11.63 | 11.71 | 11.45 | 11.45 | -1.46% | 27,569 | 31,912,158 |
| 2024-01-05 | 11.86 | 11.95 | 11.55 | 11.62 | -1.69% | 36,721 | 43,098,530 |
| 2024-01-04 | 11.96 | 12 | 11.64 | 11.82 | -0.51% | 38,294 | 45,367,284 |
| 2024-01-03 | 12.2 | 12.21 | 11.76 | 11.88 | -2.54% | 51,296 | 61,129,203 |
| 2024-01-02 | 11.78 | 12.45 | 11.78 | 12.19 | +3.39% | 79,302 | 96,562,466 |
| 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：