股票概览
8.13
+0.99%
+0.08
8.06
开盘价
8.21
最高价
8.03
最低价
64,096
成交量
数据更新至: 2024-05-20
技术指标
8.04
MA5 (5日均线)
7.93
MA10 (10日均线)
7.59
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 | 8.06 | 8.21 | 8.03 | 8.13 | +0.99% | 64,096 | 52,008,107 |
| 2024-05-17 | 8.15 | 8.28 | 7.95 | 8.05 | -1.23% | 69,615 | 56,152,338 |
| 2024-05-16 | 7.88 | 8.25 | 7.88 | 8.15 | +3.03% | 112,822 | 91,446,059 |
| 2024-05-15 | 7.95 | 8.01 | 7.9 | 7.91 | -0.5% | 48,262 | 38,421,990 |
| 2024-05-14 | 7.72 | 8 | 7.72 | 7.95 | +2.19% | 52,534 | 41,578,979 |
| 2024-05-13 | 7.92 | 7.97 | 7.71 | 7.78 | -1.89% | 57,482 | 44,962,708 |
| 2024-05-10 | 7.88 | 7.99 | 7.79 | 7.93 | +1.02% | 74,364 | 58,607,670 |
| 2024-05-09 | 7.64 | 7.85 | 7.64 | 7.85 | +2.61% | 59,423 | 46,226,613 |
| 2024-05-08 | 7.87 | 7.89 | 7.62 | 7.65 | -3.29% | 65,604 | 50,775,905 |
| 2024-05-07 | 7.73 | 7.93 | 7.62 | 7.91 | +2.2% | 92,503 | 71,898,844 |
| 2024-05-06 | 7.55 | 7.82 | 7.55 | 7.74 | +2.79% | 94,331 | 72,933,180 |
| 2024-04-30 | 7.46 | 7.65 | 7.42 | 7.53 | +0.4% | 93,737 | 70,503,872 |
| 2024-04-29 | 6.9 | 7.53 | 6.9 | 7.5 | +7.91% | 157,236 | 115,296,474 |
| 2024-04-26 | 6.86 | 7.02 | 6.79 | 6.95 | +0.72% | 71,841 | 49,701,462 |
| 2024-04-25 | 6.96 | 6.98 | 6.85 | 6.9 | -1% | 55,681 | 38,487,534 |
| 2024-04-24 | 7.11 | 7.16 | 6.67 | 6.97 | -1.97% | 103,610 | 71,300,257 |
| 2024-04-23 | 7.12 | 7.22 | 7.09 | 7.11 | -1.39% | 59,883 | 42,683,355 |
| 2024-04-22 | 7.11 | 7.38 | 7.09 | 7.21 | -0.55% | 55,118 | 39,725,804 |
| 2024-04-19 | 7.31 | 7.43 | 7.2 | 7.25 | -2.03% | 53,474 | 38,888,761 |
| 2024-04-18 | 7.56 | 7.57 | 7.35 | 7.4 | -2.12% | 60,490 | 45,034,801 |
| 2024-04-17 | 7.3 | 7.65 | 7.3 | 7.56 | +4.13% | 74,110 | 55,797,802 |
| 2024-04-16 | 7.75 | 7.8 | 7.23 | 7.26 | -8.33% | 126,074 | 93,849,839 |
| 2024-04-15 | 7.92 | 8.35 | 7.92 | 7.92 | -10% | 180,414 | 144,278,891 |
| 2024-04-12 | 8.85 | 9.09 | 8.73 | 8.8 | +1.03% | 100,672 | 89,620,531 |
| 2024-04-11 | 8.74 | 8.87 | 8.64 | 8.71 | -2.24% | 72,072 | 62,972,731 |
| 2024-04-10 | 8.98 | 9.25 | 8.8 | 8.91 | -1.44% | 131,256 | 118,423,256 |
| 2024-04-09 | 8.48 | 9.2 | 8.47 | 9.04 | +5.61% | 160,631 | 143,515,003 |
| 2024-04-08 | 8.69 | 8.69 | 8.51 | 8.56 | -1.95% | 42,808 | 36,701,785 |
| 2024-04-03 | 8.79 | 8.86 | 8.59 | 8.73 | 0% | 43,122 | 37,516,309 |
| 2024-04-02 | 8.79 | 8.81 | 8.66 | 8.73 | -0.8% | 47,418 | 41,363,141 |
| 2024-04-01 | 8.67 | 8.8 | 8.65 | 8.8 | +2.09% | 52,654 | 46,090,658 |
| 2024-03-29 | 8.52 | 8.64 | 8.4 | 8.62 | +1.17% | 46,640 | 39,728,202 |
| 2024-03-28 | 8.48 | 8.64 | 8.44 | 8.52 | +0.83% | 37,931 | 32,427,904 |
| 2024-03-27 | 8.67 | 8.8 | 8.45 | 8.45 | -3.21% | 49,720 | 42,794,264 |
| 2024-03-26 | 8.67 | 8.88 | 8.6 | 8.73 | +1.39% | 57,343 | 50,003,353 |
| 2024-03-25 | 9.05 | 9.07 | 8.61 | 8.61 | -4.76% | 87,258 | 77,155,884 |
| 2024-03-22 | 9.2 | 9.25 | 8.95 | 9.04 | -2.59% | 79,915 | 72,444,603 |
| 2024-03-21 | 9.24 | 9.35 | 9.13 | 9.28 | +0.76% | 79,425 | 73,475,502 |
| 2024-03-20 | 9.24 | 9.25 | 9.14 | 9.21 | -0.32% | 60,799 | 55,890,160 |
| 2024-03-19 | 9.21 | 9.33 | 9.15 | 9.24 | +0.22% | 82,317 | 76,068,303 |
| 2024-03-18 | 9.15 | 9.23 | 9.03 | 9.22 | -0.11% | 97,338 | 88,798,695 |
| 2024-03-15 | 9.02 | 9.33 | 9.02 | 9.23 | +1.32% | 92,886 | 85,647,175 |
| 2024-03-14 | 9.1 | 9.25 | 8.99 | 9.11 | -0.44% | 66,516 | 60,626,217 |
| 2024-03-13 | 9.23 | 9.24 | 9.09 | 9.15 | -1.51% | 89,076 | 81,401,261 |
| 2024-03-12 | 9.03 | 9.39 | 9 | 9.29 | +2.65% | 143,672 | 133,045,781 |
| 2024-03-11 | 8.91 | 9.12 | 8.91 | 9.05 | +1.57% | 61,204 | 55,268,952 |
| 2024-03-08 | 8.96 | 9.05 | 8.8 | 8.91 | -1% | 67,333 | 59,891,025 |
| 2024-03-07 | 9.09 | 9.19 | 8.98 | 9 | -1.32% | 73,146 | 66,392,514 |
| 2024-03-06 | 9.2 | 9.27 | 8.96 | 9.12 | -1.72% | 98,216 | 89,287,715 |
| 2024-03-05 | 8.97 | 9.32 | 8.82 | 9.28 | +3.23% | 147,999 | 135,890,681 |
| 2024-03-04 | 9.07 | 9.15 | 8.92 | 8.99 | -1.75% | 83,236 | 74,889,530 |
| 2024-03-01 | 9.18 | 9.25 | 9.07 | 9.15 | -1.51% | 119,905 | 109,654,954 |
| 2024-02-29 | 8.79 | 9.35 | 8.7 | 9.29 | +4.74% | 178,550 | 161,740,835 |
| 2024-02-28 | 9.47 | 9.78 | 8.87 | 8.87 | -5.34% | 280,360 | 262,263,717 |
| 2024-02-27 | 8.5 | 9.37 | 8.41 | 9.37 | +9.98% | 183,944 | 168,668,758 |
| 2024-02-26 | 8.5 | 8.67 | 8.43 | 8.52 | -0.81% | 91,397 | 77,997,692 |
| 2024-02-23 | 8.52 | 8.71 | 8.46 | 8.59 | +0.35% | 81,342 | 69,850,172 |
| 2024-02-22 | 8.46 | 8.59 | 8.35 | 8.56 | +0.59% | 88,469 | 75,020,336 |
| 2024-02-21 | 8.33 | 8.84 | 8.27 | 8.51 | +1.67% | 136,317 | 116,692,548 |
| 2024-02-20 | 8.4 | 8.41 | 8.17 | 8.37 | -0.83% | 68,280 | 56,808,424 |
| 2024-02-19 | 8.29 | 8.48 | 8.09 | 8.44 | +4.84% | 96,916 | 80,689,241 |
| 2024-02-08 | 7.52 | 8.06 | 7.51 | 8.05 | +6.91% | 107,999 | 84,873,588 |
| 2024-02-07 | 7.93 | 7.95 | 7.43 | 7.53 | -3.83% | 101,834 | 78,601,766 |
| 2024-02-06 | 7.26 | 8.15 | 7.08 | 7.83 | -0.25% | 143,348 | 108,696,533 |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 7.85 | -9.98% | 165,376 | 131,599,802 |
| 2024-02-02 | 8.51 | 9.3 | 8.32 | 8.72 | +1.28% | 207,260 | 183,197,942 |
| 2024-02-01 | 8.6 | 8.97 | 8.14 | 8.61 | -2.93% | 178,395 | 152,483,204 |
| 2024-01-31 | 9.86 | 10.06 | 8.87 | 8.87 | -10.04% | 242,632 | 225,960,404 |
| 2024-01-30 | 9.98 | 10.4 | 9.7 | 9.86 | -6.72% | 304,828 | 306,585,035 |
| 2024-01-29 | 10.5 | 11.08 | 10.21 | 10.57 | +4.97% | 477,321 | 516,814,996 |
| 2024-01-26 | 9.21 | 10.07 | 9.16 | 10.07 | +10.05% | 111,625 | 109,262,479 |
| 2024-01-25 | 8.88 | 9.17 | 8.78 | 9.15 | +3.16% | 50,306 | 45,425,505 |
| 2024-01-24 | 8.61 | 8.9 | 8.46 | 8.87 | +3.02% | 58,784 | 51,205,752 |
| 2024-01-23 | 8.6 | 8.76 | 8.41 | 8.61 | -1.6% | 49,350 | 42,240,545 |
| 2024-01-22 | 9.22 | 9.25 | 8.67 | 8.75 | -5.61% | 66,354 | 59,347,963 |
| 2024-01-19 | 9.31 | 9.41 | 9.22 | 9.27 | -0.54% | 27,867 | 25,979,392 |
| 2024-01-18 | 9.2 | 9.45 | 9.06 | 9.32 | -0.75% | 49,008 | 45,104,773 |
| 2024-01-17 | 9.65 | 9.7 | 9.37 | 9.39 | -3.3% | 33,635 | 32,055,748 |
| 2024-01-16 | 9.6 | 9.76 | 9.45 | 9.71 | +0.73% | 40,960 | 39,357,802 |
| 2024-01-15 | 9.69 | 9.79 | 9.6 | 9.64 | -0.72% | 39,689 | 38,374,100 |
| 2024-01-12 | 9.81 | 10 | 9.7 | 9.71 | +0.1% | 60,948 | 60,064,864 |
| 2024-01-11 | 9.59 | 9.7 | 9.54 | 9.7 | +0.83% | 32,273 | 31,130,021 |
| 2024-01-10 | 9.57 | 9.73 | 9.4 | 9.62 | +0.52% | 39,997 | 38,338,198 |
| 2024-01-09 | 9.58 | 9.74 | 9.51 | 9.57 | -0.52% | 31,387 | 30,164,273 |
| 2024-01-08 | 9.79 | 9.82 | 9.6 | 9.62 | -1.84% | 34,697 | 33,621,386 |
| 2024-01-05 | 10 | 10.05 | 9.76 | 9.8 | -2% | 38,927 | 38,484,608 |
| 2024-01-04 | 10.11 | 10.11 | 9.96 | 10 | -1.09% | 30,004 | 30,016,167 |
| 2024-01-03 | 10.1 | 10.2 | 10.01 | 10.11 | -0.1% | 32,333 | 32,652,570 |
| 2024-01-02 | 10.13 | 10.17 | 10.03 | 10.12 | -0.49% | 38,728 | 39,112,228 |
| 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：