股票概览
8.25
+1.85%
+0.15
8.15
开盘价
8.28
最高价
8.13
最低价
231,284
成交量
数据更新至: 2024-05-20
技术指标
8.06
MA5 (5日均线)
8.09
MA10 (10日均线)
7.88
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 | 8.15 | 8.28 | 8.13 | 8.25 | +1.85% | 231,284 | 190,008,853 |
| 2024-05-17 | 8 | 8.1 | 7.94 | 8.1 | +1.76% | 151,716 | 121,733,245 |
| 2024-05-16 | 8 | 8.11 | 7.93 | 7.96 | -0.13% | 105,258 | 84,405,858 |
| 2024-05-15 | 8.02 | 8.08 | 7.89 | 7.97 | -0.5% | 98,309 | 78,474,638 |
| 2024-05-14 | 8.02 | 8.08 | 7.99 | 8.01 | -0.12% | 100,399 | 80,680,318 |
| 2024-05-13 | 8.18 | 8.18 | 7.97 | 8.02 | -1.47% | 140,823 | 113,056,573 |
| 2024-05-10 | 8.19 | 8.25 | 8.1 | 8.14 | -0.61% | 124,233 | 101,337,075 |
| 2024-05-09 | 8.08 | 8.25 | 8.06 | 8.19 | +1.36% | 170,646 | 139,769,632 |
| 2024-05-08 | 8.15 | 8.19 | 8.06 | 8.08 | -0.98% | 142,231 | 115,442,037 |
| 2024-05-07 | 8.12 | 8.19 | 8.08 | 8.16 | +0.49% | 175,429 | 142,740,696 |
| 2024-05-06 | 7.88 | 8.13 | 7.81 | 8.12 | +4.24% | 247,123 | 198,275,660 |
| 2024-04-30 | 7.79 | 7.91 | 7.75 | 7.79 | 0% | 173,829 | 136,118,248 |
| 2024-04-29 | 7.58 | 7.8 | 7.51 | 7.79 | +2.64% | 202,261 | 155,614,805 |
| 2024-04-26 | 7.5 | 7.61 | 7.41 | 7.59 | +0.8% | 173,903 | 130,793,677 |
| 2024-04-25 | 7.39 | 7.61 | 7.34 | 7.53 | +1.76% | 222,325 | 167,054,928 |
| 2024-04-24 | 7.36 | 7.4 | 7.18 | 7.4 | +0.82% | 231,051 | 168,474,978 |
| 2024-04-23 | 7.64 | 7.69 | 7.32 | 7.34 | -5.05% | 363,937 | 270,104,385 |
| 2024-04-22 | 7.9 | 7.98 | 7.7 | 7.73 | -1.02% | 264,980 | 207,725,976 |
| 2024-04-19 | 7.51 | 7.96 | 7.49 | 7.81 | +2.9% | 460,065 | 358,446,510 |
| 2024-04-18 | 7.86 | 7.87 | 7.52 | 7.59 | -6.64% | 612,134 | 466,584,405 |
| 2024-04-17 | 7.95 | 8.14 | 7.95 | 8.13 | +2.14% | 236,135 | 190,388,968 |
| 2024-04-16 | 8.17 | 8.28 | 7.94 | 7.96 | -2.69% | 301,996 | 245,071,934 |
| 2024-04-15 | 8.13 | 8.27 | 7.9 | 8.18 | +0.86% | 284,149 | 230,959,397 |
| 2024-04-12 | 8.18 | 8.22 | 8.05 | 8.11 | -0.73% | 148,056 | 120,258,031 |
| 2024-04-11 | 8.19 | 8.34 | 8.06 | 8.17 | -0.73% | 240,771 | 197,272,187 |
| 2024-04-10 | 8.2 | 8.32 | 8.12 | 8.23 | +0.37% | 271,019 | 222,789,610 |
| 2024-04-09 | 8.03 | 8.26 | 8 | 8.2 | +1.36% | 274,154 | 222,647,065 |
| 2024-04-08 | 8.05 | 8.33 | 8.03 | 8.09 | +0.5% | 426,739 | 350,132,374 |
| 2024-04-03 | 7.88 | 8.1 | 7.87 | 8.05 | +2.55% | 335,553 | 268,586,928 |
| 2024-04-02 | 7.76 | 7.89 | 7.74 | 7.85 | +1.16% | 241,664 | 189,325,799 |
| 2024-04-01 | 7.55 | 7.78 | 7.55 | 7.76 | +3.05% | 199,702 | 154,196,034 |
| 2024-03-29 | 7.41 | 7.55 | 7.41 | 7.53 | +1.35% | 87,878 | 65,823,705 |
| 2024-03-28 | 7.41 | 7.53 | 7.39 | 7.43 | +0.13% | 108,009 | 80,407,026 |
| 2024-03-27 | 7.53 | 7.58 | 7.42 | 7.42 | -1.59% | 89,199 | 67,063,693 |
| 2024-03-26 | 7.51 | 7.58 | 7.43 | 7.54 | +0.27% | 109,377 | 82,216,213 |
| 2024-03-25 | 7.71 | 7.75 | 7.51 | 7.52 | -2.84% | 138,483 | 105,892,161 |
| 2024-03-22 | 7.89 | 7.89 | 7.73 | 7.74 | -1.9% | 117,442 | 91,359,865 |
| 2024-03-21 | 7.92 | 7.96 | 7.82 | 7.89 | -0.75% | 156,699 | 123,505,171 |
| 2024-03-20 | 7.78 | 8 | 7.73 | 7.95 | +2.05% | 243,316 | 191,909,130 |
| 2024-03-19 | 7.78 | 7.83 | 7.75 | 7.79 | -0.26% | 114,839 | 89,433,059 |
| 2024-03-18 | 7.8 | 7.81 | 7.72 | 7.81 | +0.39% | 139,397 | 108,272,967 |
| 2024-03-15 | 7.62 | 7.78 | 7.58 | 7.78 | +1.43% | 153,313 | 118,001,762 |
| 2024-03-14 | 7.69 | 7.78 | 7.61 | 7.67 | -0.13% | 128,611 | 99,135,056 |
| 2024-03-13 | 7.74 | 7.75 | 7.64 | 7.68 | -0.78% | 105,841 | 81,270,389 |
| 2024-03-12 | 7.8 | 7.83 | 7.69 | 7.74 | -0.77% | 125,078 | 96,823,680 |
| 2024-03-11 | 7.67 | 7.8 | 7.67 | 7.8 | +1.17% | 124,731 | 96,698,823 |
| 2024-03-08 | 7.67 | 7.75 | 7.6 | 7.71 | +0.52% | 94,669 | 72,541,944 |
| 2024-03-07 | 7.65 | 7.8 | 7.64 | 7.67 | +0.39% | 132,774 | 102,530,905 |
| 2024-03-06 | 7.56 | 7.75 | 7.51 | 7.64 | +0.92% | 122,531 | 93,423,908 |
| 2024-03-05 | 7.68 | 7.69 | 7.55 | 7.57 | -1.69% | 120,044 | 91,237,334 |
| 2024-03-04 | 7.79 | 7.81 | 7.65 | 7.7 | -1.28% | 123,327 | 94,995,452 |
| 2024-03-01 | 7.76 | 7.85 | 7.72 | 7.8 | +0.39% | 121,235 | 94,192,218 |
| 2024-02-29 | 7.63 | 7.77 | 7.59 | 7.77 | +1.83% | 148,697 | 114,400,688 |
| 2024-02-28 | 7.74 | 7.96 | 7.63 | 7.63 | -1.29% | 290,071 | 226,353,014 |
| 2024-02-27 | 7.64 | 7.74 | 7.61 | 7.73 | +0.78% | 141,412 | 108,694,202 |
| 2024-02-26 | 7.56 | 7.77 | 7.53 | 7.67 | +1.05% | 183,875 | 140,676,176 |
| 2024-02-23 | 7.56 | 7.6 | 7.52 | 7.59 | +0.53% | 136,682 | 103,355,451 |
| 2024-02-22 | 7.51 | 7.59 | 7.48 | 7.55 | +0.27% | 131,685 | 99,146,532 |
| 2024-02-21 | 7.48 | 7.7 | 7.45 | 7.53 | +0.27% | 160,580 | 121,912,180 |
| 2024-02-20 | 7.48 | 7.54 | 7.39 | 7.51 | +0.13% | 115,682 | 86,626,007 |
| 2024-02-19 | 7.58 | 7.61 | 7.43 | 7.5 | -0.27% | 177,086 | 132,946,613 |
| 2024-02-08 | 7.59 | 7.77 | 7.48 | 7.52 | 0% | 256,753 | 196,427,500 |
| 2024-02-07 | 7.18 | 7.61 | 7.13 | 7.52 | +4.74% | 242,641 | 181,160,679 |
| 2024-02-06 | 6.64 | 7.25 | 6.58 | 7.18 | +7.32% | 190,639 | 133,078,611 |
| 2024-02-05 | 6.83 | 6.9 | 6.42 | 6.69 | -2.48% | 181,813 | 120,994,674 |
| 2024-02-02 | 7.08 | 7.14 | 6.69 | 6.86 | -2.97% | 154,936 | 107,572,653 |
| 2024-02-01 | 7.2 | 7.3 | 7.05 | 7.07 | -2.48% | 123,729 | 88,393,066 |
| 2024-01-31 | 7.27 | 7.45 | 7.23 | 7.25 | -1.09% | 124,847 | 91,482,673 |
| 2024-01-30 | 7.63 | 7.63 | 7.31 | 7.33 | -4.18% | 170,577 | 127,416,088 |
| 2024-01-29 | 7.56 | 7.83 | 7.56 | 7.65 | +1.59% | 265,822 | 204,266,860 |
| 2024-01-26 | 7.47 | 7.76 | 7.43 | 7.53 | +1.07% | 187,124 | 141,774,463 |
| 2024-01-25 | 7.09 | 7.5 | 7.06 | 7.45 | +5.67% | 221,350 | 162,102,191 |
| 2024-01-24 | 6.88 | 7.05 | 6.76 | 7.05 | +2.47% | 96,253 | 66,528,570 |
| 2024-01-23 | 6.75 | 6.92 | 6.62 | 6.88 | +1.78% | 88,805 | 60,535,040 |
| 2024-01-22 | 7.06 | 7.09 | 6.69 | 6.76 | -4.92% | 101,020 | 69,836,569 |
| 2024-01-19 | 7.12 | 7.22 | 7.1 | 7.11 | -0.7% | 61,995 | 44,368,415 |
| 2024-01-18 | 7.21 | 7.24 | 6.96 | 7.16 | -1.24% | 142,334 | 100,634,508 |
| 2024-01-17 | 7.41 | 7.42 | 7.25 | 7.25 | -2.29% | 70,787 | 51,942,175 |
| 2024-01-16 | 7.47 | 7.51 | 7.35 | 7.42 | -0.93% | 86,902 | 64,442,187 |
| 2024-01-15 | 7.5 | 7.54 | 7.42 | 7.49 | -0.13% | 60,745 | 45,424,401 |
| 2024-01-12 | 7.49 | 7.61 | 7.47 | 7.5 | 0% | 78,085 | 58,894,375 |
| 2024-01-11 | 7.42 | 7.55 | 7.39 | 7.5 | +0.94% | 84,748 | 63,258,249 |
| 2024-01-10 | 7.56 | 7.56 | 7.4 | 7.43 | -1.46% | 85,785 | 64,012,247 |
| 2024-01-09 | 7.59 | 7.64 | 7.51 | 7.54 | -0.4% | 84,303 | 63,755,373 |
| 2024-01-08 | 7.77 | 7.77 | 7.57 | 7.57 | -2.7% | 99,709 | 76,364,093 |
| 2024-01-05 | 7.89 | 7.91 | 7.76 | 7.78 | -1.27% | 109,008 | 85,483,687 |
| 2024-01-04 | 7.91 | 7.97 | 7.83 | 7.88 | -0.38% | 75,024 | 59,181,865 |
| 2024-01-03 | 7.83 | 7.95 | 7.82 | 7.91 | +0.76% | 87,597 | 69,147,070 |
| 2024-01-02 | 7.85 | 7.89 | 7.79 | 7.85 | +0.38% | 78,226 | 61,457,207 |
| 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：