股票概览
8.16
+2.77%
+0.22
8
开盘价
8.2
最高价
8
最低价
205,741
成交量
数据更新至: 2024-05-20
技术指标
8.01
MA5 (5日均线)
7.94
MA10 (10日均线)
7.58
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 | 8.2 | 8 | 8.16 | +2.77% | 205,741 | 167,024,387 |
| 2024-05-17 | 7.88 | 8.04 | 7.87 | 7.94 | +0.51% | 123,655 | 98,271,665 |
| 2024-05-16 | 7.91 | 8.04 | 7.86 | 7.9 | -0.25% | 172,496 | 137,129,374 |
| 2024-05-15 | 8.15 | 8.26 | 7.89 | 7.92 | -2.82% | 291,894 | 234,220,065 |
| 2024-05-14 | 8 | 8.46 | 7.86 | 8.15 | +2.39% | 442,161 | 362,156,169 |
| 2024-05-13 | 8.03 | 8.08 | 7.81 | 7.96 | -0.38% | 199,719 | 158,998,268 |
| 2024-05-10 | 7.84 | 8.06 | 7.83 | 7.99 | +2.04% | 210,104 | 167,048,761 |
| 2024-05-09 | 7.8 | 7.88 | 7.74 | 7.83 | +1.42% | 122,200 | 95,729,368 |
| 2024-05-08 | 7.8 | 7.92 | 7.71 | 7.72 | -0.77% | 148,299 | 115,787,536 |
| 2024-05-07 | 7.73 | 7.82 | 7.68 | 7.78 | +0.78% | 121,914 | 94,387,161 |
| 2024-05-06 | 7.64 | 7.82 | 7.64 | 7.72 | +2.39% | 147,433 | 114,173,377 |
| 2024-04-30 | 7.5 | 7.65 | 7.48 | 7.54 | +0.67% | 120,873 | 91,317,002 |
| 2024-04-29 | 7.16 | 7.5 | 7.16 | 7.49 | +4.61% | 140,670 | 103,797,554 |
| 2024-04-26 | 7.06 | 7.19 | 7 | 7.16 | +0.85% | 77,261 | 54,975,674 |
| 2024-04-25 | 6.94 | 7.17 | 6.91 | 7.1 | +1.72% | 78,840 | 55,796,984 |
| 2024-04-24 | 6.97 | 7.01 | 6.9 | 6.98 | +0.29% | 53,318 | 37,074,441 |
| 2024-04-23 | 7.05 | 7.1 | 6.93 | 6.96 | -1.14% | 59,902 | 41,850,157 |
| 2024-04-22 | 7.01 | 7.13 | 6.97 | 7.04 | -0.14% | 64,472 | 45,382,109 |
| 2024-04-19 | 7.07 | 7.22 | 7.01 | 7.05 | -1.12% | 76,839 | 54,437,488 |
| 2024-04-18 | 7.42 | 7.42 | 7.11 | 7.13 | -2.86% | 119,789 | 86,049,129 |
| 2024-04-17 | 6.9 | 7.35 | 6.88 | 7.34 | +7.15% | 134,898 | 96,693,420 |
| 2024-04-16 | 7.12 | 7.22 | 6.82 | 6.85 | -5.26% | 145,418 | 100,884,241 |
| 2024-04-15 | 7.26 | 7.37 | 7.08 | 7.23 | -0.55% | 98,446 | 71,067,719 |
| 2024-04-12 | 7.5 | 7.51 | 7.24 | 7.27 | -3.2% | 104,403 | 76,582,577 |
| 2024-04-11 | 7.28 | 7.55 | 7.24 | 7.51 | +1.76% | 118,574 | 88,603,603 |
| 2024-04-10 | 7.35 | 7.52 | 7.35 | 7.38 | -0.81% | 93,209 | 69,382,978 |
| 2024-04-09 | 7.3 | 7.45 | 7.23 | 7.44 | +1.22% | 69,988 | 51,655,850 |
| 2024-04-08 | 7.34 | 7.42 | 7.26 | 7.35 | +0.14% | 77,959 | 57,377,955 |
| 2024-04-03 | 7.42 | 7.42 | 7.27 | 7.34 | -0.27% | 46,958 | 34,391,664 |
| 2024-04-02 | 7.34 | 7.4 | 7.31 | 7.36 | +0.55% | 53,036 | 38,985,275 |
| 2024-04-01 | 7.25 | 7.37 | 7.25 | 7.32 | +1.24% | 57,313 | 41,935,356 |
| 2024-03-29 | 7.16 | 7.29 | 7.15 | 7.23 | +0.98% | 49,358 | 35,509,936 |
| 2024-03-28 | 7.04 | 7.25 | 7.04 | 7.16 | +0.99% | 63,718 | 45,559,500 |
| 2024-03-27 | 7.39 | 7.43 | 7.09 | 7.09 | -3.8% | 67,698 | 49,055,291 |
| 2024-03-26 | 7.27 | 7.38 | 7.22 | 7.37 | +1.8% | 61,565 | 44,905,789 |
| 2024-03-25 | 7.32 | 7.4 | 7.24 | 7.24 | -1.76% | 68,568 | 50,153,345 |
| 2024-03-22 | 7.53 | 7.57 | 7.34 | 7.37 | -2.38% | 84,871 | 62,894,432 |
| 2024-03-21 | 7.69 | 7.69 | 7.47 | 7.55 | -1.31% | 89,808 | 67,806,105 |
| 2024-03-20 | 7.67 | 7.7 | 7.59 | 7.65 | -0.26% | 67,491 | 51,544,235 |
| 2024-03-19 | 7.74 | 7.78 | 7.65 | 7.67 | -0.9% | 66,836 | 51,488,845 |
| 2024-03-18 | 7.61 | 7.75 | 7.61 | 7.74 | +1.57% | 100,727 | 77,465,756 |
| 2024-03-15 | 7.57 | 7.65 | 7.52 | 7.62 | +0.53% | 64,428 | 48,893,572 |
| 2024-03-14 | 7.67 | 7.68 | 7.52 | 7.58 | -1.17% | 59,221 | 45,030,200 |
| 2024-03-13 | 7.64 | 7.71 | 7.58 | 7.67 | +0.39% | 66,926 | 51,161,999 |
| 2024-03-12 | 7.83 | 7.83 | 7.59 | 7.64 | -1.55% | 113,869 | 87,088,320 |
| 2024-03-11 | 7.58 | 7.76 | 7.58 | 7.76 | +2.51% | 106,267 | 81,759,903 |
| 2024-03-08 | 7.55 | 7.62 | 7.47 | 7.57 | +1.07% | 57,495 | 43,337,199 |
| 2024-03-07 | 7.63 | 7.69 | 7.46 | 7.49 | -1.83% | 76,510 | 57,820,795 |
| 2024-03-06 | 7.44 | 7.68 | 7.42 | 7.63 | +2.83% | 100,169 | 75,887,887 |
| 2024-03-05 | 7.5 | 7.55 | 7.4 | 7.42 | -1.2% | 66,140 | 49,291,569 |
| 2024-03-04 | 7.61 | 7.64 | 7.4 | 7.51 | -1.31% | 81,403 | 60,981,004 |
| 2024-03-01 | 7.72 | 7.83 | 7.52 | 7.61 | -0.26% | 115,404 | 88,047,205 |
| 2024-02-29 | 7.29 | 7.63 | 7.24 | 7.63 | +4.23% | 116,017 | 87,062,482 |
| 2024-02-28 | 7.54 | 7.78 | 7.32 | 7.32 | -1.88% | 145,243 | 110,155,663 |
| 2024-02-27 | 7.3 | 7.47 | 7.26 | 7.46 | +1.36% | 70,414 | 51,986,540 |
| 2024-02-26 | 7.37 | 7.49 | 7.3 | 7.36 | -0.41% | 84,596 | 62,385,619 |
| 2024-02-23 | 7.34 | 7.45 | 7.29 | 7.39 | +0.54% | 76,796 | 56,519,971 |
| 2024-02-22 | 7.28 | 7.4 | 7.23 | 7.35 | +0.96% | 69,962 | 51,283,082 |
| 2024-02-21 | 7.19 | 7.45 | 7.1 | 7.28 | +1.25% | 97,126 | 71,053,670 |
| 2024-02-20 | 7.29 | 7.29 | 7.15 | 7.19 | -1.37% | 92,905 | 66,972,476 |
| 2024-02-19 | 7.41 | 7.45 | 7.19 | 7.29 | +0.14% | 105,048 | 76,666,155 |
| 2024-02-08 | 6.99 | 7.41 | 6.99 | 7.28 | +4.45% | 176,597 | 128,252,649 |
| 2024-02-07 | 6.66 | 7.01 | 6.56 | 6.97 | +4.97% | 158,061 | 108,740,863 |
| 2024-02-06 | 6.08 | 6.67 | 6.01 | 6.64 | +8.14% | 134,732 | 85,592,761 |
| 2024-02-05 | 6.64 | 6.68 | 6 | 6.14 | -7.11% | 129,209 | 80,742,985 |
| 2024-02-02 | 7.01 | 7.1 | 6.45 | 6.61 | -5.44% | 112,193 | 75,659,701 |
| 2024-02-01 | 7.11 | 7.22 | 6.96 | 6.99 | -2.24% | 86,523 | 61,155,598 |
| 2024-01-31 | 7.35 | 7.52 | 7.12 | 7.15 | -2.72% | 74,678 | 54,322,969 |
| 2024-01-30 | 7.58 | 7.64 | 7.3 | 7.35 | -3.16% | 67,024 | 50,213,897 |
| 2024-01-29 | 7.76 | 7.81 | 7.56 | 7.59 | -2.19% | 63,809 | 48,912,052 |
| 2024-01-26 | 7.68 | 7.88 | 7.6 | 7.76 | +1.44% | 76,815 | 59,668,625 |
| 2024-01-25 | 7.29 | 7.66 | 7.28 | 7.65 | +5.08% | 88,833 | 66,679,499 |
| 2024-01-24 | 7.18 | 7.29 | 6.98 | 7.28 | +0.97% | 71,071 | 50,990,430 |
| 2024-01-23 | 7.01 | 7.23 | 6.92 | 7.21 | +2.71% | 94,475 | 67,308,179 |
| 2024-01-22 | 7.44 | 7.44 | 6.96 | 7.02 | -5.77% | 68,595 | 49,394,819 |
| 2024-01-19 | 7.5 | 7.56 | 7.37 | 7.45 | -0.93% | 56,393 | 42,151,970 |
| 2024-01-18 | 7.67 | 7.67 | 7.27 | 7.52 | -1.96% | 105,366 | 78,086,207 |
| 2024-01-17 | 7.88 | 7.88 | 7.66 | 7.67 | -2.54% | 51,529 | 40,075,123 |
| 2024-01-16 | 7.92 | 7.97 | 7.77 | 7.87 | -0.76% | 51,049 | 40,084,954 |
| 2024-01-15 | 8 | 8.08 | 7.92 | 7.93 | -1.25% | 45,098 | 35,950,730 |
| 2024-01-12 | 7.91 | 8.13 | 7.89 | 8.03 | +1.52% | 72,621 | 58,284,515 |
| 2024-01-11 | 7.85 | 7.96 | 7.82 | 7.91 | +0.38% | 47,120 | 37,173,853 |
| 2024-01-10 | 7.8 | 7.93 | 7.72 | 7.88 | +0.9% | 49,391 | 38,728,901 |
| 2024-01-09 | 7.83 | 7.89 | 7.72 | 7.81 | -0.26% | 54,704 | 42,677,255 |
| 2024-01-08 | 8 | 8.04 | 7.82 | 7.83 | -2.61% | 49,054 | 38,795,259 |
| 2024-01-05 | 8.11 | 8.2 | 7.97 | 8.04 | -1.23% | 56,753 | 45,941,374 |
| 2024-01-04 | 8.26 | 8.29 | 8.1 | 8.14 | -1.09% | 58,092 | 47,466,293 |
| 2024-01-03 | 8.14 | 8.24 | 8.12 | 8.23 | +0.73% | 63,101 | 51,683,911 |
| 2024-01-02 | 8.05 | 8.21 | 8.01 | 8.17 | +1.36% | 78,726 | 64,173,159 |
| 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：