股票概览
8.09
+0.25%
+0.02
8.05
开盘价
8.13
最高价
8.02
最低价
156,765
成交量
数据更新至: 2024-05-20
技术指标
8.09
MA5 (5日均线)
8.08
MA10 (10日均线)
8.02
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 | 8.05 | 8.13 | 8.02 | 8.09 | +0.25% | 156,765 | 126,707,031 |
| 2024-05-17 | 8.05 | 8.08 | 7.97 | 8.07 | +0.25% | 149,680 | 120,093,956 |
| 2024-05-16 | 8.05 | 8.2 | 8.01 | 8.05 | -0.12% | 219,585 | 177,897,103 |
| 2024-05-15 | 8.17 | 8.17 | 8.04 | 8.06 | -1.47% | 129,490 | 104,699,135 |
| 2024-05-14 | 8.2 | 8.38 | 8.13 | 8.18 | -0.49% | 248,863 | 204,467,804 |
| 2024-05-13 | 8.02 | 8.25 | 8 | 8.22 | +1.86% | 290,841 | 237,651,139 |
| 2024-05-10 | 8.13 | 8.14 | 8.04 | 8.07 | -0.49% | 145,810 | 117,917,432 |
| 2024-05-09 | 7.89 | 8.13 | 7.88 | 8.11 | +2.4% | 208,303 | 167,853,504 |
| 2024-05-08 | 8.03 | 8.05 | 7.91 | 7.92 | -1.74% | 140,521 | 111,868,100 |
| 2024-05-07 | 8.06 | 8.11 | 8.03 | 8.06 | -0.12% | 164,685 | 132,886,524 |
| 2024-05-06 | 7.94 | 8.12 | 7.93 | 8.07 | +3.07% | 242,306 | 194,825,283 |
| 2024-04-30 | 7.92 | 7.94 | 7.8 | 7.83 | -1.63% | 168,926 | 132,663,952 |
| 2024-04-29 | 7.84 | 7.98 | 7.67 | 7.96 | +0.38% | 296,443 | 232,463,341 |
| 2024-04-26 | 7.77 | 7.93 | 7.74 | 7.93 | +1.8% | 218,016 | 170,808,217 |
| 2024-04-25 | 7.85 | 7.86 | 7.76 | 7.79 | -1.27% | 167,230 | 130,347,338 |
| 2024-04-24 | 7.84 | 7.89 | 7.77 | 7.89 | +0.9% | 162,076 | 126,966,880 |
| 2024-04-23 | 8.02 | 8.05 | 7.78 | 7.82 | -2.49% | 215,727 | 170,064,692 |
| 2024-04-22 | 8.15 | 8.28 | 8 | 8.02 | -1.84% | 234,536 | 190,024,348 |
| 2024-04-19 | 8.12 | 8.27 | 8.1 | 8.17 | +0.37% | 299,138 | 245,246,835 |
| 2024-04-18 | 8.2 | 8.32 | 8.11 | 8.14 | -1.21% | 352,945 | 289,186,866 |
| 2024-04-17 | 7.9 | 8.24 | 7.86 | 8.24 | +3.91% | 438,838 | 355,658,346 |
| 2024-04-16 | 8.05 | 8.23 | 7.9 | 7.93 | -2.1% | 418,163 | 337,062,594 |
| 2024-04-15 | 7.67 | 8.2 | 7.63 | 8.1 | +5.74% | 465,712 | 373,025,037 |
| 2024-04-12 | 7.69 | 7.77 | 7.64 | 7.66 | -0.65% | 110,218 | 85,033,261 |
| 2024-04-11 | 7.51 | 7.77 | 7.49 | 7.71 | +1.98% | 175,380 | 134,751,255 |
| 2024-04-10 | 7.61 | 7.71 | 7.52 | 7.56 | -0.66% | 115,208 | 87,574,057 |
| 2024-04-09 | 7.63 | 7.71 | 7.57 | 7.61 | -0.91% | 125,794 | 96,010,290 |
| 2024-04-08 | 7.71 | 7.8 | 7.61 | 7.68 | -0.78% | 138,248 | 106,669,719 |
| 2024-04-03 | 7.74 | 7.76 | 7.63 | 7.74 | -0.13% | 116,087 | 89,334,529 |
| 2024-04-02 | 7.76 | 7.81 | 7.72 | 7.75 | -0.39% | 136,953 | 106,349,384 |
| 2024-04-01 | 7.59 | 7.78 | 7.59 | 7.78 | +2.37% | 187,247 | 144,471,928 |
| 2024-03-29 | 7.56 | 7.61 | 7.44 | 7.6 | -0.91% | 206,914 | 155,712,259 |
| 2024-03-28 | 7.6 | 7.71 | 7.58 | 7.67 | +1.05% | 112,089 | 85,789,780 |
| 2024-03-27 | 7.75 | 7.82 | 7.58 | 7.59 | -2.32% | 125,905 | 96,782,920 |
| 2024-03-26 | 7.68 | 7.77 | 7.63 | 7.77 | +1.17% | 114,794 | 88,470,614 |
| 2024-03-25 | 7.63 | 7.86 | 7.62 | 7.68 | +0.13% | 201,062 | 155,764,572 |
| 2024-03-22 | 7.79 | 7.81 | 7.62 | 7.67 | -1.54% | 141,714 | 108,927,944 |
| 2024-03-21 | 7.86 | 7.91 | 7.79 | 7.79 | -1.14% | 165,919 | 129,826,572 |
| 2024-03-20 | 7.84 | 7.9 | 7.82 | 7.88 | 0% | 110,126 | 86,540,096 |
| 2024-03-19 | 8 | 8.05 | 7.87 | 7.88 | -1.99% | 182,604 | 144,984,840 |
| 2024-03-18 | 7.96 | 8.11 | 7.93 | 8.04 | +0.63% | 219,820 | 176,592,413 |
| 2024-03-15 | 7.92 | 7.99 | 7.86 | 7.99 | +0.63% | 140,065 | 110,829,521 |
| 2024-03-14 | 7.88 | 8.08 | 7.87 | 7.94 | +0.63% | 202,891 | 162,185,221 |
| 2024-03-13 | 8 | 8.02 | 7.84 | 7.89 | -1.62% | 188,999 | 149,309,887 |
| 2024-03-12 | 8.15 | 8.18 | 7.97 | 8.02 | -2.08% | 230,100 | 184,810,447 |
| 2024-03-11 | 8.13 | 8.33 | 8.09 | 8.19 | +0.99% | 251,432 | 206,032,349 |
| 2024-03-08 | 8.01 | 8.12 | 7.94 | 8.11 | +0.87% | 180,827 | 145,327,621 |
| 2024-03-07 | 7.95 | 8.27 | 7.95 | 8.04 | +1.26% | 325,991 | 264,615,600 |
| 2024-03-06 | 7.91 | 8 | 7.86 | 7.94 | +0.25% | 132,370 | 104,983,392 |
| 2024-03-05 | 7.86 | 8 | 7.82 | 7.92 | 0% | 166,497 | 131,907,072 |
| 2024-03-04 | 8.07 | 8.1 | 7.86 | 7.92 | -2.1% | 234,662 | 186,203,318 |
| 2024-03-01 | 7.9 | 8.11 | 7.87 | 8.09 | +2.15% | 275,082 | 220,093,443 |
| 2024-02-29 | 7.72 | 7.92 | 7.7 | 7.92 | +2.33% | 244,480 | 191,215,558 |
| 2024-02-28 | 7.85 | 7.96 | 7.73 | 7.74 | -1.15% | 342,962 | 269,321,944 |
| 2024-02-27 | 7.73 | 7.83 | 7.67 | 7.83 | +0.64% | 203,212 | 157,522,364 |
| 2024-02-26 | 7.72 | 7.9 | 7.71 | 7.78 | +0.91% | 321,634 | 251,212,048 |
| 2024-02-23 | 7.73 | 7.74 | 7.58 | 7.71 | +0.39% | 169,936 | 130,106,614 |
| 2024-02-22 | 7.63 | 7.72 | 7.6 | 7.68 | +0.26% | 163,059 | 124,923,758 |
| 2024-02-21 | 7.6 | 7.87 | 7.56 | 7.66 | -0.13% | 271,083 | 210,137,405 |
| 2024-02-20 | 7.62 | 7.67 | 7.53 | 7.67 | +0.39% | 149,896 | 114,195,061 |
| 2024-02-19 | 7.78 | 7.79 | 7.54 | 7.64 | -0.39% | 247,643 | 188,517,535 |
| 2024-02-08 | 7.8 | 7.98 | 7.67 | 7.67 | -0.9% | 361,798 | 283,815,329 |
| 2024-02-07 | 7.25 | 7.78 | 7.19 | 7.74 | +7.35% | 392,571 | 296,337,163 |
| 2024-02-06 | 6.63 | 7.25 | 6.56 | 7.21 | +7.13% | 263,775 | 182,471,352 |
| 2024-02-05 | 6.9 | 6.99 | 6.45 | 6.73 | -3.72% | 300,222 | 202,004,359 |
| 2024-02-02 | 7.14 | 7.34 | 6.75 | 6.99 | -2.24% | 265,785 | 188,023,395 |
| 2024-02-01 | 7.39 | 7.45 | 7.11 | 7.15 | -4.03% | 277,544 | 201,858,166 |
| 2024-01-31 | 7.56 | 7.66 | 7.39 | 7.45 | -2.1% | 240,281 | 180,517,833 |
| 2024-01-30 | 7.64 | 7.8 | 7.55 | 7.61 | -1.17% | 283,606 | 217,515,284 |
| 2024-01-29 | 7.61 | 8 | 7.58 | 7.7 | +0.92% | 432,529 | 337,300,591 |
| 2024-01-26 | 7.64 | 7.71 | 7.52 | 7.63 | -0.13% | 269,665 | 205,156,094 |
| 2024-01-25 | 7.19 | 7.65 | 7.16 | 7.64 | +7% | 382,272 | 286,305,594 |
| 2024-01-24 | 6.83 | 7.16 | 6.78 | 7.14 | +5.31% | 174,449 | 121,525,559 |
| 2024-01-23 | 6.68 | 6.8 | 6.6 | 6.78 | +1.04% | 106,891 | 71,762,846 |
| 2024-01-22 | 7.07 | 7.07 | 6.67 | 6.71 | -5.09% | 151,065 | 103,882,098 |
| 2024-01-19 | 7.12 | 7.17 | 7.03 | 7.07 | -0.84% | 85,615 | 60,836,168 |
| 2024-01-18 | 7.25 | 7.27 | 6.93 | 7.13 | -2.19% | 212,370 | 149,835,404 |
| 2024-01-17 | 7.42 | 7.44 | 7.29 | 7.29 | -2.15% | 95,695 | 70,423,921 |
| 2024-01-16 | 7.38 | 7.47 | 7.34 | 7.45 | +1.09% | 121,725 | 90,240,037 |
| 2024-01-15 | 7.33 | 7.42 | 7.3 | 7.37 | 0% | 68,296 | 50,318,440 |
| 2024-01-12 | 7.34 | 7.47 | 7.34 | 7.37 | -0.14% | 82,459 | 61,091,492 |
| 2024-01-11 | 7.3 | 7.39 | 7.27 | 7.38 | +0.82% | 74,368 | 54,535,879 |
| 2024-01-10 | 7.34 | 7.41 | 7.28 | 7.32 | -0.54% | 73,354 | 53,895,288 |
| 2024-01-09 | 7.25 | 7.39 | 7.25 | 7.36 | +1.1% | 104,080 | 76,204,052 |
| 2024-01-08 | 7.4 | 7.42 | 7.28 | 7.28 | -2.02% | 96,160 | 70,547,746 |
| 2024-01-05 | 7.47 | 7.55 | 7.4 | 7.43 | -0.54% | 100,904 | 75,571,304 |
| 2024-01-04 | 7.49 | 7.52 | 7.42 | 7.47 | -0.4% | 72,783 | 54,275,422 |
| 2024-01-03 | 7.46 | 7.53 | 7.43 | 7.5 | +0.4% | 77,236 | 57,795,424 |
| 2024-01-02 | 7.44 | 7.54 | 7.42 | 7.47 | +0.4% | 118,105 | 88,567,048 |
| 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：