股票概览
8.11
+0.5%
+0.04
8
开盘价
8.29
最高价
7.94
最低价
78,652
成交量
数据更新至: 2024-05-20
技术指标
8.34
MA5 (5日均线)
8.11
MA10 (10日均线)
7.63
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 | 8.29 | 7.94 | 8.11 | +0.5% | 78,652 | 63,718,029 |
| 2024-05-17 | 8.23 | 8.27 | 7.88 | 8.07 | -2.06% | 118,795 | 95,244,218 |
| 2024-05-16 | 8.35 | 8.68 | 8.21 | 8.24 | -4.85% | 175,724 | 146,404,321 |
| 2024-05-15 | 8.44 | 9.15 | 8 | 8.66 | +0.35% | 250,765 | 212,610,836 |
| 2024-05-14 | 9.53 | 10.22 | 8.55 | 8.63 | -3.47% | 330,382 | 312,348,741 |
| 2024-05-13 | 7.46 | 8.94 | 7.3 | 8.94 | +20% | 196,096 | 169,695,531 |
| 2024-05-10 | 7.59 | 7.62 | 7.43 | 7.45 | -1.84% | 16,864 | 12,635,092 |
| 2024-05-09 | 7.45 | 7.62 | 7.45 | 7.59 | +0.13% | 17,124 | 12,978,717 |
| 2024-05-08 | 7.82 | 7.84 | 7.57 | 7.58 | -2.82% | 22,043 | 16,842,218 |
| 2024-05-07 | 7.72 | 7.83 | 7.64 | 7.8 | +1.3% | 22,706 | 17,542,526 |
| 2024-05-06 | 7.59 | 7.75 | 7.51 | 7.7 | +2.67% | 21,695 | 16,586,156 |
| 2024-04-30 | 7.43 | 7.6 | 7.35 | 7.5 | +0.94% | 24,244 | 18,052,072 |
| 2024-04-29 | 7.16 | 7.45 | 7.16 | 7.43 | +4.06% | 25,387 | 18,682,148 |
| 2024-04-26 | 7.17 | 7.2 | 7 | 7.14 | -0.42% | 26,321 | 18,768,808 |
| 2024-04-25 | 7.07 | 7.21 | 7.02 | 7.17 | +0.28% | 26,872 | 19,198,679 |
| 2024-04-24 | 6.92 | 7.18 | 6.92 | 7.15 | +3.47% | 25,970 | 18,447,135 |
| 2024-04-23 | 6.75 | 7.03 | 6.75 | 6.91 | +1.62% | 23,697 | 16,410,996 |
| 2024-04-22 | 6.7 | 6.92 | 6.56 | 6.8 | -0.44% | 21,183 | 14,311,562 |
| 2024-04-19 | 6.8 | 6.92 | 6.7 | 6.83 | -0.15% | 17,554 | 11,969,398 |
| 2024-04-18 | 7.05 | 7.09 | 6.76 | 6.84 | -2.84% | 29,480 | 20,336,396 |
| 2024-04-17 | 6.33 | 7.05 | 6.33 | 7.04 | +13% | 42,823 | 29,302,526 |
| 2024-04-16 | 6.97 | 7.01 | 6.2 | 6.23 | -11.25% | 42,073 | 27,098,378 |
| 2024-04-15 | 7.68 | 7.78 | 6.95 | 7.02 | -10.12% | 63,303 | 45,636,627 |
| 2024-04-12 | 7.73 | 8.24 | 7.73 | 7.81 | +1.3% | 48,821 | 38,906,150 |
| 2024-04-11 | 7.59 | 7.83 | 7.52 | 7.71 | +1.18% | 29,413 | 22,771,284 |
| 2024-04-10 | 7.83 | 7.88 | 7.48 | 7.62 | -3.18% | 40,424 | 30,812,582 |
| 2024-04-09 | 7.73 | 7.9 | 7.7 | 7.87 | +1.42% | 25,139 | 19,708,895 |
| 2024-04-08 | 8.16 | 8.17 | 7.75 | 7.76 | -5.13% | 59,798 | 46,870,837 |
| 2024-04-03 | 8.36 | 8.46 | 8.1 | 8.18 | -3.08% | 59,376 | 48,677,183 |
| 2024-04-02 | 8.58 | 8.7 | 8.36 | 8.44 | -2.99% | 65,244 | 55,507,041 |
| 2024-04-01 | 8.54 | 8.76 | 8.47 | 8.7 | +0.23% | 84,055 | 72,495,040 |
| 2024-03-29 | 8.65 | 8.95 | 8.41 | 8.68 | -2.91% | 131,035 | 113,345,433 |
| 2024-03-28 | 8.15 | 8.97 | 8.07 | 8.94 | +8.36% | 167,833 | 144,780,493 |
| 2024-03-27 | 8.24 | 8.45 | 8.14 | 8.25 | -0.36% | 53,335 | 44,179,263 |
| 2024-03-26 | 8.01 | 8.72 | 7.85 | 8.28 | +3.24% | 62,391 | 51,400,893 |
| 2024-03-25 | 8.37 | 8.44 | 7.98 | 8.02 | -4.07% | 51,314 | 42,035,256 |
| 2024-03-22 | 8.7 | 8.7 | 8.17 | 8.36 | -3.46% | 72,245 | 60,561,035 |
| 2024-03-21 | 8.62 | 9.12 | 8.51 | 8.66 | +1.88% | 94,725 | 82,847,443 |
| 2024-03-20 | 8.27 | 8.5 | 8.2 | 8.5 | +2.16% | 63,014 | 52,942,996 |
| 2024-03-19 | 8.25 | 8.53 | 8.09 | 8.32 | +1.71% | 72,671 | 60,165,491 |
| 2024-03-18 | 8 | 8.2 | 7.99 | 8.18 | +2.51% | 40,686 | 32,956,918 |
| 2024-03-15 | 7.8 | 8 | 7.78 | 7.98 | +1.4% | 31,427 | 24,859,195 |
| 2024-03-14 | 7.92 | 8.04 | 7.73 | 7.87 | -1.25% | 39,474 | 31,083,838 |
| 2024-03-13 | 8.09 | 8.16 | 7.87 | 7.97 | -0.99% | 48,292 | 38,573,079 |
| 2024-03-12 | 7.91 | 8.08 | 7.75 | 8.05 | +2.29% | 55,304 | 43,836,430 |
| 2024-03-11 | 7.72 | 7.9 | 7.67 | 7.87 | +0.13% | 49,383 | 38,477,952 |
| 2024-03-08 | 7.57 | 8.48 | 7.57 | 7.86 | +4.11% | 61,879 | 49,162,759 |
| 2024-03-07 | 7.93 | 8.03 | 7.55 | 7.55 | -5.86% | 70,091 | 54,681,420 |
| 2024-03-06 | 7.75 | 8.39 | 7.7 | 8.02 | 0% | 79,830 | 63,781,257 |
| 2024-03-05 | 8.18 | 8.58 | 7.99 | 8.02 | -7.18% | 119,182 | 98,393,583 |
| 2024-03-04 | 7.8 | 8.66 | 7.58 | 8.64 | +8% | 132,428 | 107,381,594 |
| 2024-03-01 | 7.5 | 8.09 | 7.46 | 8 | +6.52% | 94,555 | 73,846,978 |
| 2024-02-29 | 7.06 | 7.57 | 7 | 7.51 | +3.02% | 69,252 | 51,331,216 |
| 2024-02-28 | 8.21 | 8.35 | 7.24 | 7.29 | -12.8% | 129,164 | 102,233,439 |
| 2024-02-27 | 8.13 | 8.45 | 7.79 | 8.36 | -2.22% | 149,154 | 120,591,017 |
| 2024-02-26 | 7.56 | 8.91 | 7.45 | 8.55 | +11.76% | 148,545 | 123,633,295 |
| 2024-02-23 | 7.4 | 7.73 | 7.24 | 7.65 | +5.37% | 87,452 | 65,138,078 |
| 2024-02-22 | 6.8 | 7.81 | 6.8 | 7.26 | +8.85% | 83,186 | 60,793,720 |
| 2024-02-21 | 6.34 | 6.94 | 6.34 | 6.67 | +3.73% | 52,745 | 35,414,308 |
| 2024-02-20 | 6.57 | 6.58 | 6.34 | 6.43 | -2.13% | 40,375 | 25,936,348 |
| 2024-02-19 | 6.18 | 6.57 | 6.17 | 6.57 | +7.18% | 53,390 | 34,165,885 |
| 2024-02-08 | 5.42 | 6.2 | 5.03 | 6.13 | +13.31% | 66,277 | 37,991,218 |
| 2024-02-07 | 5.8 | 5.8 | 5.23 | 5.41 | -5.42% | 72,883 | 39,552,382 |
| 2024-02-06 | 5.74 | 6.03 | 5.27 | 5.72 | -4.51% | 72,469 | 40,335,760 |
| 2024-02-05 | 7 | 7.08 | 5.78 | 5.99 | -15.28% | 62,898 | 38,801,425 |
| 2024-02-02 | 7.5 | 7.82 | 6.74 | 7.07 | -6.85% | 41,828 | 30,134,239 |
| 2024-02-01 | 7.69 | 7.78 | 7.3 | 7.59 | -2.44% | 35,020 | 26,435,135 |
| 2024-01-31 | 8.24 | 8.24 | 7.71 | 7.78 | -4.89% | 35,627 | 28,239,826 |
| 2024-01-30 | 8.66 | 8.66 | 8.16 | 8.18 | -6.08% | 27,954 | 23,412,905 |
| 2024-01-29 | 9.15 | 9.19 | 8.6 | 8.71 | -4.81% | 26,300 | 23,318,566 |
| 2024-01-26 | 9.27 | 9.35 | 9.13 | 9.15 | -1.29% | 30,126 | 27,739,058 |
| 2024-01-25 | 9.04 | 9.28 | 8.95 | 9.27 | +3.34% | 29,052 | 26,558,269 |
| 2024-01-24 | 8.8 | 9.17 | 8.56 | 8.97 | +3.1% | 46,843 | 41,661,052 |
| 2024-01-23 | 8.86 | 8.94 | 8.48 | 8.7 | -2.14% | 47,301 | 40,802,202 |
| 2024-01-22 | 9.49 | 9.69 | 8.8 | 8.89 | -6.42% | 42,598 | 39,205,361 |
| 2024-01-19 | 9.64 | 9.77 | 9.5 | 9.5 | -1.14% | 18,445 | 17,710,325 |
| 2024-01-18 | 9.77 | 9.81 | 9.37 | 9.61 | -1.44% | 25,748 | 24,716,941 |
| 2024-01-17 | 9.95 | 10.08 | 9.75 | 9.75 | -2.21% | 18,685 | 18,530,420 |
| 2024-01-16 | 10.1 | 10.1 | 9.78 | 9.97 | -1.09% | 24,583 | 24,415,004 |
| 2024-01-15 | 10.09 | 10.15 | 9.95 | 10.08 | +0.5% | 20,981 | 21,134,015 |
| 2024-01-12 | 10.21 | 10.28 | 10.01 | 10.03 | -1.76% | 26,081 | 26,480,769 |
| 2024-01-11 | 10.12 | 10.26 | 10.05 | 10.21 | +0.79% | 18,998 | 19,317,127 |
| 2024-01-10 | 10.16 | 10.29 | 9.95 | 10.13 | +0.1% | 19,339 | 19,599,978 |
| 2024-01-09 | 10.12 | 10.31 | 10.02 | 10.12 | +1% | 19,706 | 20,009,040 |
| 2024-01-08 | 10.16 | 10.23 | 10 | 10.02 | -1.47% | 19,934 | 20,180,504 |
| 2024-01-05 | 10.35 | 10.38 | 10 | 10.17 | -1.93% | 26,000 | 26,528,481 |
| 2024-01-04 | 10.3 | 10.38 | 10.23 | 10.37 | +0.88% | 15,869 | 16,368,710 |
| 2024-01-03 | 10.37 | 10.47 | 10.22 | 10.28 | -1.53% | 23,225 | 23,948,973 |
| 2024-01-02 | 10.29 | 10.53 | 10.27 | 10.44 | +1.95% | 40,582 | 42,251,356 |
| 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：