股票概览
8.04
+0.88%
+0.07
7.99
开盘价
8.14
最高价
7.99
最低价
82,814
成交量
数据更新至: 2024-05-20
技术指标
7.99
MA5 (5日均线)
8.06
MA10 (10日均线)
8.30
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 | 7.99 | 8.14 | 7.99 | 8.04 | +0.88% | 82,814 | 66,803,215 |
| 2024-05-17 | 7.98 | 7.99 | 7.81 | 7.97 | +0.38% | 63,279 | 49,966,544 |
| 2024-05-16 | 7.99 | 8.06 | 7.93 | 7.94 | -0.13% | 52,554 | 41,984,866 |
| 2024-05-15 | 8.04 | 8.04 | 7.93 | 7.95 | -1.12% | 41,146 | 32,807,181 |
| 2024-05-14 | 7.99 | 8.1 | 7.97 | 8.04 | +0.63% | 45,628 | 36,646,245 |
| 2024-05-13 | 8.07 | 8.07 | 7.94 | 7.99 | -1.36% | 71,575 | 57,187,989 |
| 2024-05-10 | 8.23 | 8.31 | 8.02 | 8.1 | -1.34% | 88,312 | 71,582,318 |
| 2024-05-09 | 8.06 | 8.4 | 8.06 | 8.21 | +1.36% | 118,230 | 97,828,221 |
| 2024-05-08 | 8.28 | 8.29 | 8.1 | 8.1 | -1.94% | 79,819 | 65,207,393 |
| 2024-05-07 | 8.48 | 8.58 | 8.24 | 8.26 | -2.13% | 91,033 | 76,131,925 |
| 2024-05-06 | 8.34 | 8.48 | 8.21 | 8.44 | +1.2% | 125,819 | 104,880,058 |
| 2024-04-30 | 8.68 | 8.68 | 8.05 | 8.34 | -5.23% | 190,910 | 157,410,688 |
| 2024-04-29 | 8.67 | 8.82 | 8.63 | 8.8 | +1.5% | 47,545 | 41,575,745 |
| 2024-04-26 | 8.48 | 8.67 | 8.45 | 8.67 | +1.4% | 49,359 | 42,258,767 |
| 2024-04-25 | 8.4 | 8.69 | 8.38 | 8.55 | +1.3% | 44,886 | 38,374,951 |
| 2024-04-24 | 8.27 | 8.47 | 8.22 | 8.44 | +1.81% | 35,258 | 29,431,099 |
| 2024-04-23 | 8.45 | 8.49 | 8.27 | 8.29 | -1.89% | 47,558 | 39,699,420 |
| 2024-04-22 | 8.6 | 8.78 | 8.43 | 8.45 | -2.54% | 41,853 | 35,980,364 |
| 2024-04-19 | 8.65 | 8.85 | 8.59 | 8.67 | +0.23% | 49,418 | 43,026,509 |
| 2024-04-18 | 8.62 | 8.73 | 8.53 | 8.65 | +0.7% | 44,333 | 38,328,629 |
| 2024-04-17 | 8.27 | 8.6 | 8.26 | 8.59 | +4% | 51,080 | 43,208,514 |
| 2024-04-16 | 8.63 | 8.73 | 8.23 | 8.26 | -5.17% | 80,499 | 67,885,258 |
| 2024-04-15 | 8.84 | 8.89 | 8.48 | 8.71 | -2.46% | 66,992 | 58,308,121 |
| 2024-04-12 | 8.87 | 9.05 | 8.8 | 8.93 | -0.33% | 57,536 | 51,270,664 |
| 2024-04-11 | 8.73 | 9.1 | 8.72 | 8.96 | +1.47% | 61,386 | 54,972,284 |
| 2024-04-10 | 8.99 | 9.05 | 8.79 | 8.83 | -1.78% | 47,290 | 42,029,638 |
| 2024-04-09 | 8.78 | 9.07 | 8.75 | 8.99 | +1.47% | 70,644 | 63,291,629 |
| 2024-04-08 | 8.91 | 9.11 | 8.85 | 8.86 | -1.56% | 94,702 | 85,102,620 |
| 2024-04-03 | 8.9 | 9.09 | 8.8 | 9 | +1.24% | 97,089 | 86,910,384 |
| 2024-04-02 | 8.69 | 9.17 | 8.6 | 8.89 | +3.73% | 145,392 | 129,184,963 |
| 2024-04-01 | 8.49 | 8.7 | 8.42 | 8.57 | +2.39% | 74,522 | 63,785,863 |
| 2024-03-29 | 8.24 | 8.41 | 8.21 | 8.37 | +1.58% | 33,529 | 27,948,362 |
| 2024-03-28 | 8.18 | 8.32 | 8.1 | 8.24 | +0.73% | 42,311 | 34,784,508 |
| 2024-03-27 | 8.36 | 8.41 | 8.18 | 8.18 | -2.15% | 33,942 | 28,127,164 |
| 2024-03-26 | 8.32 | 8.4 | 8.22 | 8.36 | +0.36% | 37,900 | 31,484,718 |
| 2024-03-25 | 8.5 | 8.57 | 8.32 | 8.33 | -2.34% | 43,428 | 36,715,460 |
| 2024-03-22 | 8.67 | 8.68 | 8.45 | 8.53 | -1.61% | 39,645 | 33,890,690 |
| 2024-03-21 | 8.69 | 8.75 | 8.59 | 8.67 | 0% | 41,650 | 36,105,474 |
| 2024-03-20 | 8.62 | 8.69 | 8.58 | 8.67 | +0.23% | 39,226 | 33,878,426 |
| 2024-03-19 | 8.66 | 8.82 | 8.61 | 8.65 | -0.46% | 55,941 | 48,683,172 |
| 2024-03-18 | 8.69 | 8.74 | 8.58 | 8.69 | +0.12% | 57,145 | 49,412,781 |
| 2024-03-15 | 8.5 | 8.72 | 8.39 | 8.68 | +2% | 72,817 | 62,430,657 |
| 2024-03-14 | 8.58 | 8.77 | 8.46 | 8.51 | -0.7% | 62,054 | 53,527,312 |
| 2024-03-13 | 8.49 | 8.65 | 8.41 | 8.57 | +0.71% | 50,507 | 43,042,423 |
| 2024-03-12 | 8.47 | 8.52 | 8.39 | 8.51 | +0.47% | 42,797 | 36,223,437 |
| 2024-03-11 | 8.36 | 8.5 | 8.36 | 8.47 | +0.83% | 36,867 | 31,021,065 |
| 2024-03-08 | 8.5 | 8.58 | 8.32 | 8.4 | -1.18% | 46,895 | 39,431,252 |
| 2024-03-07 | 8.42 | 8.77 | 8.38 | 8.5 | +1.55% | 77,080 | 66,215,217 |
| 2024-03-06 | 8.39 | 8.5 | 8.35 | 8.37 | -0.24% | 42,964 | 36,101,819 |
| 2024-03-05 | 8.46 | 8.52 | 8.36 | 8.39 | -1.41% | 42,889 | 36,109,522 |
| 2024-03-04 | 8.64 | 8.69 | 8.45 | 8.51 | -1.5% | 44,815 | 38,178,462 |
| 2024-03-01 | 8.57 | 8.69 | 8.52 | 8.64 | +0.93% | 45,297 | 39,000,506 |
| 2024-02-29 | 8.48 | 8.63 | 8.4 | 8.56 | +1.06% | 65,464 | 55,739,299 |
| 2024-02-28 | 8.68 | 8.91 | 8.45 | 8.47 | -1.85% | 79,238 | 68,940,903 |
| 2024-02-27 | 8.51 | 8.66 | 8.48 | 8.63 | +0.7% | 48,877 | 41,994,501 |
| 2024-02-26 | 8.65 | 8.73 | 8.55 | 8.57 | -0.92% | 43,305 | 37,394,194 |
| 2024-02-23 | 8.56 | 8.65 | 8.41 | 8.65 | +1.05% | 54,559 | 46,575,430 |
| 2024-02-22 | 8.5 | 8.6 | 8.46 | 8.56 | +0.59% | 44,266 | 37,752,979 |
| 2024-02-21 | 8.38 | 8.74 | 8.34 | 8.51 | +0.59% | 47,519 | 40,715,079 |
| 2024-02-20 | 8.47 | 8.53 | 8.35 | 8.46 | -0.35% | 47,434 | 40,037,295 |
| 2024-02-19 | 8.48 | 8.76 | 8.42 | 8.49 | +0.12% | 64,630 | 55,268,743 |
| 2024-02-08 | 8.4 | 8.8 | 8.3 | 8.48 | +1.56% | 98,316 | 84,425,482 |
| 2024-02-07 | 8.06 | 8.49 | 8.03 | 8.35 | +3.21% | 85,432 | 71,121,681 |
| 2024-02-06 | 7.35 | 8.14 | 7.16 | 8.09 | +9.32% | 101,088 | 78,293,828 |
| 2024-02-05 | 8.1 | 8.1 | 7.29 | 7.4 | -8.64% | 78,468 | 59,341,595 |
| 2024-02-02 | 8.3 | 8.58 | 7.85 | 8.1 | -3.34% | 55,186 | 45,339,219 |
| 2024-02-01 | 8.52 | 8.6 | 8.27 | 8.38 | -1.53% | 41,077 | 34,728,221 |
| 2024-01-31 | 8.76 | 8.9 | 8.45 | 8.51 | -3.51% | 45,168 | 39,036,403 |
| 2024-01-30 | 8.98 | 9.09 | 8.8 | 8.82 | -2.33% | 36,834 | 33,037,317 |
| 2024-01-29 | 9.25 | 9.25 | 9 | 9.03 | -1.53% | 47,086 | 42,926,107 |
| 2024-01-26 | 8.8 | 9.3 | 8.8 | 9.17 | +3.03% | 69,634 | 63,759,657 |
| 2024-01-25 | 8.55 | 8.92 | 8.5 | 8.9 | +4.71% | 55,019 | 48,253,887 |
| 2024-01-24 | 8.25 | 8.51 | 8.12 | 8.5 | +3.41% | 36,280 | 30,237,690 |
| 2024-01-23 | 8.14 | 8.29 | 7.92 | 8.22 | +1.48% | 41,723 | 33,781,430 |
| 2024-01-22 | 8.66 | 8.66 | 8.01 | 8.1 | -6.25% | 50,351 | 41,867,007 |
| 2024-01-19 | 8.63 | 8.73 | 8.56 | 8.64 | +0.12% | 26,002 | 22,527,387 |
| 2024-01-18 | 8.83 | 8.83 | 8.42 | 8.63 | -2.27% | 55,179 | 47,224,838 |
| 2024-01-17 | 8.99 | 9.04 | 8.83 | 8.83 | -1.78% | 27,050 | 24,228,056 |
| 2024-01-16 | 9.05 | 9.07 | 8.89 | 8.99 | -0.44% | 25,434 | 22,821,486 |
| 2024-01-15 | 9.15 | 9.22 | 9.03 | 9.03 | -1.2% | 29,002 | 26,412,149 |
| 2024-01-12 | 9.24 | 9.29 | 9.14 | 9.14 | -0.98% | 19,717 | 18,157,372 |
| 2024-01-11 | 9.15 | 9.27 | 9.11 | 9.23 | +0.87% | 24,056 | 22,133,532 |
| 2024-01-10 | 9.2 | 9.26 | 9.06 | 9.15 | -0.44% | 19,925 | 18,262,900 |
| 2024-01-09 | 9.27 | 9.3 | 9.16 | 9.19 | -0.54% | 20,165 | 18,585,110 |
| 2024-01-08 | 9.45 | 9.45 | 9.23 | 9.24 | -2.12% | 30,008 | 27,977,236 |
| 2024-01-05 | 9.49 | 9.57 | 9.4 | 9.44 | -0.42% | 25,652 | 24,342,639 |
| 2024-01-04 | 9.48 | 9.56 | 9.44 | 9.48 | -0.32% | 21,349 | 20,273,685 |
| 2024-01-03 | 9.45 | 9.54 | 9.42 | 9.51 | +0.42% | 25,177 | 23,883,692 |
| 2024-01-02 | 9.44 | 9.5 | 9.36 | 9.47 | +0.96% | 28,851 | 27,285,170 |
| 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：