股票概览
8.22
+0.49%
+0.04
8.2
开盘价
8.34
最高价
8.15
最低价
65,246
成交量
数据更新至: 2024-05-20
技术指标
8.07
MA5 (5日均线)
8.11
MA10 (10日均线)
7.72
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 | 8.2 | 8.34 | 8.15 | 8.22 | +0.49% | 65,246 | 53,706,358 |
| 2024-05-17 | 8.01 | 8.19 | 7.92 | 8.18 | +2.51% | 66,780 | 54,116,322 |
| 2024-05-16 | 7.91 | 8.15 | 7.91 | 7.98 | +0.38% | 54,034 | 43,433,782 |
| 2024-05-15 | 7.94 | 8.03 | 7.9 | 7.95 | -0.63% | 33,015 | 26,312,514 |
| 2024-05-14 | 7.94 | 8.1 | 7.94 | 8 | +0.25% | 52,301 | 42,039,452 |
| 2024-05-13 | 8.01 | 8.08 | 7.88 | 7.98 | -1.48% | 83,714 | 66,887,169 |
| 2024-05-10 | 8.22 | 8.28 | 8.05 | 8.1 | -1.82% | 80,151 | 65,139,325 |
| 2024-05-09 | 8.16 | 8.35 | 8.16 | 8.25 | +0.98% | 83,813 | 69,390,879 |
| 2024-05-08 | 8.26 | 8.39 | 8.15 | 8.17 | -1.45% | 100,404 | 82,678,343 |
| 2024-05-07 | 8.03 | 8.49 | 8.02 | 8.29 | +3.63% | 161,450 | 133,637,310 |
| 2024-05-06 | 7.96 | 8.08 | 7.9 | 8 | +1.52% | 84,445 | 67,517,333 |
| 2024-04-30 | 7.84 | 7.94 | 7.8 | 7.88 | -0.25% | 72,358 | 57,125,671 |
| 2024-04-29 | 7.75 | 7.92 | 7.66 | 7.9 | +1.94% | 124,425 | 97,047,174 |
| 2024-04-26 | 7.31 | 7.78 | 7.3 | 7.75 | +7.94% | 150,918 | 114,751,061 |
| 2024-04-25 | 7 | 7.24 | 6.94 | 7.18 | +2.57% | 62,145 | 44,452,145 |
| 2024-04-24 | 6.84 | 7.02 | 6.75 | 7 | +2.64% | 48,141 | 33,232,169 |
| 2024-04-23 | 6.76 | 6.91 | 6.76 | 6.82 | +0.15% | 38,672 | 26,363,193 |
| 2024-04-22 | 6.84 | 6.95 | 6.61 | 6.81 | -0.87% | 52,848 | 35,975,506 |
| 2024-04-19 | 6.91 | 7.03 | 6.81 | 6.87 | -1.43% | 41,181 | 28,421,784 |
| 2024-04-18 | 7.2 | 7.26 | 6.96 | 6.97 | -3.19% | 74,131 | 52,229,242 |
| 2024-04-17 | 6.7 | 7.2 | 6.7 | 7.2 | +8.27% | 76,311 | 53,883,466 |
| 2024-04-16 | 7.11 | 7.22 | 6.64 | 6.65 | -7.51% | 92,416 | 63,105,947 |
| 2024-04-15 | 7.45 | 7.54 | 7.02 | 7.19 | -3.49% | 92,024 | 66,474,641 |
| 2024-04-12 | 7.65 | 7.78 | 7.43 | 7.45 | -2.61% | 52,741 | 39,637,399 |
| 2024-04-11 | 7.72 | 7.76 | 7.53 | 7.65 | -1.42% | 57,701 | 44,195,714 |
| 2024-04-10 | 7.83 | 7.88 | 7.7 | 7.76 | -2.14% | 85,965 | 66,956,312 |
| 2024-04-09 | 7.53 | 7.96 | 7.5 | 7.93 | +5.45% | 145,474 | 114,322,997 |
| 2024-04-08 | 7.78 | 7.83 | 7.5 | 7.52 | -3.59% | 72,824 | 55,910,002 |
| 2024-04-03 | 7.8 | 7.98 | 7.78 | 7.8 | -0.89% | 89,750 | 70,593,313 |
| 2024-04-02 | 7.65 | 7.94 | 7.58 | 7.87 | +2.88% | 114,603 | 89,283,884 |
| 2024-04-01 | 7.31 | 7.7 | 7.31 | 7.65 | +4.94% | 87,067 | 65,990,274 |
| 2024-03-29 | 7.29 | 7.4 | 7.2 | 7.29 | -0.14% | 47,576 | 34,733,776 |
| 2024-03-28 | 7.32 | 7.42 | 7.2 | 7.3 | 0% | 69,747 | 50,948,774 |
| 2024-03-27 | 7.56 | 7.7 | 7.3 | 7.3 | -2.93% | 80,787 | 60,784,118 |
| 2024-03-26 | 7.33 | 7.58 | 7.3 | 7.52 | +2.59% | 72,906 | 54,203,314 |
| 2024-03-25 | 7.55 | 7.6 | 7.33 | 7.33 | -3.17% | 62,158 | 46,341,454 |
| 2024-03-22 | 7.85 | 7.88 | 7.57 | 7.57 | -3.93% | 71,870 | 55,123,507 |
| 2024-03-21 | 7.92 | 7.97 | 7.8 | 7.88 | -0.88% | 61,131 | 48,112,232 |
| 2024-03-20 | 7.89 | 7.97 | 7.84 | 7.95 | +1.02% | 63,061 | 49,921,474 |
| 2024-03-19 | 8 | 8.04 | 7.87 | 7.87 | -1.87% | 94,651 | 75,030,190 |
| 2024-03-18 | 7.99 | 8.08 | 7.9 | 8.02 | -0.12% | 158,777 | 126,329,258 |
| 2024-03-15 | 7.56 | 8.18 | 7.51 | 8.03 | +6.08% | 228,458 | 180,386,721 |
| 2024-03-14 | 7.65 | 7.72 | 7.49 | 7.57 | -1.3% | 61,744 | 46,964,363 |
| 2024-03-13 | 7.7 | 7.76 | 7.6 | 7.67 | -1.67% | 79,133 | 60,628,128 |
| 2024-03-12 | 7.71 | 7.92 | 7.63 | 7.8 | +1.83% | 117,984 | 91,551,292 |
| 2024-03-11 | 7.54 | 7.66 | 7.48 | 7.66 | +2.82% | 63,389 | 48,079,917 |
| 2024-03-08 | 7.47 | 7.58 | 7.38 | 7.45 | 0% | 53,182 | 39,747,713 |
| 2024-03-07 | 7.62 | 7.71 | 7.45 | 7.45 | -2.1% | 67,890 | 51,415,051 |
| 2024-03-06 | 7.57 | 7.8 | 7.56 | 7.61 | -0.39% | 69,578 | 53,293,265 |
| 2024-03-05 | 7.64 | 7.74 | 7.52 | 7.64 | -0.65% | 89,307 | 68,250,859 |
| 2024-03-04 | 7.8 | 7.95 | 7.6 | 7.69 | -2.41% | 112,350 | 86,713,754 |
| 2024-03-01 | 7.98 | 8.18 | 7.76 | 7.88 | +2.2% | 181,289 | 143,363,669 |
| 2024-02-29 | 7.16 | 7.75 | 7.12 | 7.71 | +7.23% | 158,107 | 118,898,000 |
| 2024-02-28 | 7.55 | 7.84 | 7.18 | 7.19 | -4.64% | 176,061 | 132,918,943 |
| 2024-02-27 | 7.32 | 7.55 | 7.25 | 7.54 | +2.17% | 93,572 | 69,558,846 |
| 2024-02-26 | 7.26 | 7.54 | 7.2 | 7.38 | +1.51% | 108,857 | 80,137,398 |
| 2024-02-23 | 7.08 | 7.27 | 7.05 | 7.27 | +2.39% | 92,116 | 66,010,017 |
| 2024-02-22 | 7.1 | 7.19 | 6.99 | 7.1 | +0.28% | 83,476 | 59,160,771 |
| 2024-02-21 | 6.97 | 7.3 | 6.89 | 7.08 | +2.02% | 107,780 | 76,800,703 |
| 2024-02-20 | 6.9 | 6.99 | 6.81 | 6.94 | -0.86% | 77,282 | 53,374,259 |
| 2024-02-19 | 7.07 | 7.18 | 6.87 | 7 | +0.29% | 107,180 | 75,006,648 |
| 2024-02-08 | 6.7 | 7.16 | 6.64 | 6.98 | +5.12% | 124,241 | 86,783,623 |
| 2024-02-07 | 6.43 | 6.78 | 6.42 | 6.64 | +3.27% | 133,328 | 88,457,461 |
| 2024-02-06 | 5.8 | 6.55 | 5.72 | 6.43 | +9.35% | 135,730 | 84,543,414 |
| 2024-02-05 | 6.26 | 6.39 | 5.73 | 5.88 | -8.13% | 123,822 | 74,434,678 |
| 2024-02-02 | 6.83 | 7.02 | 6.12 | 6.4 | -6.02% | 135,952 | 89,013,138 |
| 2024-02-01 | 6.56 | 7.13 | 6.55 | 6.81 | +2.71% | 130,033 | 89,731,011 |
| 2024-01-31 | 7.4 | 7.45 | 6.61 | 6.63 | -11.13% | 180,733 | 126,024,092 |
| 2024-01-30 | 8.25 | 8.25 | 7.36 | 7.46 | -12.13% | 264,628 | 205,125,906 |
| 2024-01-29 | 8.95 | 8.95 | 8.45 | 8.49 | -7.21% | 244,884 | 212,602,801 |
| 2024-01-26 | 8.66 | 9.28 | 8.61 | 9.15 | +4.33% | 349,084 | 316,464,626 |
| 2024-01-25 | 8.73 | 8.8 | 8.42 | 8.77 | -0.68% | 229,043 | 197,801,736 |
| 2024-01-24 | 8.91 | 8.96 | 8.51 | 8.83 | -1.78% | 247,885 | 216,146,427 |
| 2024-01-23 | 8.82 | 9.14 | 8.55 | 8.99 | -0.55% | 295,156 | 262,624,081 |
| 2024-01-22 | 8.47 | 9.25 | 8.3 | 9.04 | +3.91% | 404,551 | 359,970,356 |
| 2024-01-19 | 8.52 | 9 | 8.51 | 8.7 | 0% | 255,472 | 224,697,773 |
| 2024-01-18 | 8.34 | 8.74 | 8.02 | 8.7 | +0.35% | 241,829 | 201,072,640 |
| 2024-01-17 | 8.28 | 9 | 8.28 | 8.67 | +2.85% | 321,572 | 282,899,757 |
| 2024-01-16 | 7.87 | 9.14 | 7.85 | 8.43 | +6.57% | 246,570 | 211,393,668 |
| 2024-01-15 | 7.97 | 8.03 | 7.85 | 7.91 | -1.49% | 31,172 | 24,689,740 |
| 2024-01-12 | 7.97 | 8.18 | 7.95 | 8.03 | +0.38% | 37,483 | 30,269,187 |
| 2024-01-11 | 7.84 | 8.08 | 7.76 | 8 | +2.04% | 45,060 | 35,688,141 |
| 2024-01-10 | 7.82 | 8 | 7.68 | 7.84 | +0.13% | 35,453 | 27,850,643 |
| 2024-01-09 | 7.87 | 8.01 | 7.76 | 7.83 | -0.51% | 42,846 | 33,692,702 |
| 2024-01-08 | 8.07 | 8.17 | 7.86 | 7.87 | -3.44% | 39,756 | 31,732,301 |
| 2024-01-05 | 8.21 | 8.34 | 8.09 | 8.15 | -1.09% | 31,792 | 26,090,379 |
| 2024-01-04 | 8.29 | 8.33 | 8.21 | 8.24 | -1.2% | 24,580 | 20,319,344 |
| 2024-01-03 | 8.28 | 8.36 | 8.22 | 8.34 | +0.72% | 37,465 | 31,128,286 |
| 2024-01-02 | 8.29 | 8.31 | 8.2 | 8.28 | -0.24% | 31,226 | 25,819,131 |
| 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：