股票概览
8.28
+2.48%
+0.2
8.14
开盘价
8.32
最高价
8.11
最低价
326,405
成交量
数据更新至: 2024-05-20
技术指标
8.08
MA5 (5日均线)
8.11
MA10 (10日均线)
8.04
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 | 8.14 | 8.32 | 8.11 | 8.28 | +2.48% | 326,405 | 268,487,869 |
| 2024-05-17 | 7.97 | 8.08 | 7.91 | 8.08 | +1.38% | 146,900 | 117,246,818 |
| 2024-05-16 | 8.04 | 8.13 | 7.96 | 7.97 | -0.5% | 152,115 | 122,134,937 |
| 2024-05-15 | 8.05 | 8.12 | 8 | 8.01 | -0.87% | 135,926 | 109,517,375 |
| 2024-05-14 | 8.11 | 8.19 | 8.03 | 8.08 | -0.37% | 142,892 | 115,611,908 |
| 2024-05-13 | 8.16 | 8.18 | 8.02 | 8.11 | -1.1% | 142,797 | 115,675,527 |
| 2024-05-10 | 8.27 | 8.32 | 8.14 | 8.2 | -0.24% | 145,225 | 119,122,899 |
| 2024-05-09 | 8.01 | 8.22 | 8 | 8.22 | +2.62% | 175,893 | 143,662,995 |
| 2024-05-08 | 8.11 | 8.14 | 8 | 8.01 | -1.48% | 124,214 | 100,338,782 |
| 2024-05-07 | 8.1 | 8.18 | 8.08 | 8.13 | +0.25% | 174,310 | 141,618,931 |
| 2024-05-06 | 7.98 | 8.11 | 7.9 | 8.11 | +2.53% | 226,328 | 181,963,944 |
| 2024-04-30 | 7.93 | 8.02 | 7.86 | 7.91 | +0.25% | 185,461 | 147,086,039 |
| 2024-04-29 | 7.94 | 7.97 | 7.74 | 7.89 | -0.38% | 229,598 | 180,126,251 |
| 2024-04-26 | 7.67 | 7.93 | 7.67 | 7.92 | +2.19% | 223,280 | 174,684,310 |
| 2024-04-25 | 7.8 | 7.88 | 7.46 | 7.75 | -2.15% | 267,191 | 206,173,164 |
| 2024-04-24 | 7.76 | 7.93 | 7.69 | 7.92 | +2.59% | 206,115 | 161,121,155 |
| 2024-04-23 | 8.02 | 8.03 | 7.7 | 7.72 | -4.46% | 270,048 | 211,108,666 |
| 2024-04-22 | 8.31 | 8.39 | 8.06 | 8.08 | -2.3% | 201,412 | 164,842,557 |
| 2024-04-19 | 8.23 | 8.41 | 8.19 | 8.27 | +0.49% | 223,158 | 185,114,338 |
| 2024-04-18 | 8.19 | 8.3 | 8.16 | 8.23 | -0.36% | 208,594 | 171,945,737 |
| 2024-04-17 | 8.07 | 8.26 | 8.02 | 8.26 | +3.25% | 253,581 | 207,184,031 |
| 2024-04-16 | 8.22 | 8.37 | 7.99 | 8 | -4.31% | 320,724 | 260,587,501 |
| 2024-04-15 | 8.54 | 8.59 | 8.15 | 8.36 | -0.71% | 348,617 | 290,649,990 |
| 2024-04-12 | 8.37 | 8.5 | 8.25 | 8.42 | +0.96% | 238,566 | 200,641,087 |
| 2024-04-11 | 8.21 | 8.57 | 8.12 | 8.34 | +0.72% | 303,704 | 253,729,054 |
| 2024-04-10 | 8.29 | 8.39 | 8.21 | 8.28 | -0.48% | 234,344 | 194,728,708 |
| 2024-04-09 | 8.21 | 8.45 | 8.19 | 8.32 | -0.12% | 292,355 | 243,190,015 |
| 2024-04-08 | 8.46 | 8.66 | 8.3 | 8.33 | -0.83% | 516,894 | 439,476,366 |
| 2024-04-03 | 8.2 | 8.42 | 8.13 | 8.4 | +2.82% | 406,710 | 337,898,887 |
| 2024-04-02 | 8.07 | 8.22 | 8.05 | 8.17 | +1.36% | 227,097 | 184,757,799 |
| 2024-04-01 | 8.08 | 8.19 | 7.98 | 8.06 | +0.37% | 215,453 | 173,862,083 |
| 2024-03-29 | 7.88 | 8.04 | 7.87 | 8.03 | +2.42% | 237,096 | 189,079,068 |
| 2024-03-28 | 7.63 | 7.92 | 7.61 | 7.84 | +2.75% | 189,643 | 148,352,318 |
| 2024-03-27 | 7.8 | 7.85 | 7.63 | 7.63 | -2.68% | 144,300 | 111,649,241 |
| 2024-03-26 | 7.79 | 7.86 | 7.71 | 7.84 | +0.38% | 152,522 | 118,622,794 |
| 2024-03-25 | 7.72 | 7.98 | 7.72 | 7.81 | +0.26% | 195,063 | 153,596,925 |
| 2024-03-22 | 7.88 | 7.94 | 7.73 | 7.79 | -1.77% | 196,585 | 153,812,066 |
| 2024-03-21 | 7.81 | 8.04 | 7.75 | 7.93 | +1.54% | 237,532 | 187,221,511 |
| 2024-03-20 | 7.78 | 7.85 | 7.75 | 7.81 | -0.38% | 179,930 | 140,361,409 |
| 2024-03-19 | 7.85 | 7.93 | 7.67 | 7.84 | -0.76% | 300,476 | 235,602,440 |
| 2024-03-18 | 7.86 | 7.93 | 7.76 | 7.9 | +1.15% | 214,619 | 168,589,851 |
| 2024-03-15 | 7.6 | 7.82 | 7.54 | 7.81 | +2.63% | 191,386 | 147,665,708 |
| 2024-03-14 | 7.64 | 7.77 | 7.55 | 7.61 | +0.13% | 131,648 | 101,081,680 |
| 2024-03-13 | 7.58 | 7.64 | 7.51 | 7.6 | +0.53% | 135,397 | 102,521,037 |
| 2024-03-12 | 7.71 | 7.76 | 7.54 | 7.56 | -2.07% | 153,285 | 116,693,318 |
| 2024-03-11 | 7.72 | 7.8 | 7.66 | 7.72 | +0.65% | 158,310 | 122,273,840 |
| 2024-03-08 | 7.68 | 7.73 | 7.58 | 7.67 | +0.13% | 130,676 | 99,979,776 |
| 2024-03-07 | 7.61 | 7.82 | 7.54 | 7.66 | +0.79% | 265,755 | 204,416,940 |
| 2024-03-06 | 7.33 | 7.65 | 7.32 | 7.6 | +3.26% | 287,517 | 217,337,012 |
| 2024-03-05 | 7.36 | 7.44 | 7.31 | 7.36 | -0.27% | 144,896 | 106,861,706 |
| 2024-03-04 | 7.26 | 7.42 | 7.24 | 7.38 | +1.37% | 276,859 | 204,082,006 |
| 2024-03-01 | 7.23 | 7.29 | 7.22 | 7.28 | +0.41% | 119,762 | 86,998,908 |
| 2024-02-29 | 7.07 | 7.26 | 7.05 | 7.25 | +1.97% | 139,346 | 100,015,652 |
| 2024-02-28 | 7.23 | 7.36 | 7.1 | 7.11 | -1.8% | 214,451 | 155,244,989 |
| 2024-02-27 | 7.19 | 7.25 | 7.15 | 7.24 | +0.42% | 156,905 | 112,979,465 |
| 2024-02-26 | 7.28 | 7.35 | 7.18 | 7.21 | -1.1% | 145,977 | 105,959,490 |
| 2024-02-23 | 7.29 | 7.37 | 7.23 | 7.29 | -0.27% | 141,404 | 103,161,464 |
| 2024-02-22 | 7.18 | 7.31 | 7.16 | 7.31 | +1.81% | 179,627 | 130,101,161 |
| 2024-02-21 | 7.13 | 7.34 | 7.1 | 7.18 | +0.56% | 173,002 | 125,014,798 |
| 2024-02-20 | 7.17 | 7.18 | 7.09 | 7.14 | -0.56% | 108,911 | 77,759,168 |
| 2024-02-19 | 7.15 | 7.27 | 7.1 | 7.18 | +0.98% | 195,773 | 140,438,308 |
| 2024-02-08 | 6.99 | 7.14 | 6.93 | 7.11 | +2.75% | 247,205 | 175,312,020 |
| 2024-02-07 | 6.68 | 7.02 | 6.67 | 6.92 | +3.28% | 225,490 | 155,906,350 |
| 2024-02-06 | 6.19 | 6.74 | 6.12 | 6.7 | +7.37% | 186,340 | 120,482,555 |
| 2024-02-05 | 6.52 | 6.52 | 6.06 | 6.24 | -4.15% | 220,726 | 138,075,410 |
| 2024-02-02 | 6.69 | 6.8 | 6.34 | 6.51 | -3.13% | 178,164 | 117,094,808 |
| 2024-02-01 | 6.8 | 6.89 | 6.65 | 6.72 | -1.47% | 122,015 | 82,487,432 |
| 2024-01-31 | 6.92 | 7.02 | 6.79 | 6.82 | -2.29% | 115,474 | 79,604,406 |
| 2024-01-30 | 7.16 | 7.18 | 6.96 | 6.98 | -1.83% | 89,448 | 63,389,654 |
| 2024-01-29 | 7.25 | 7.26 | 7.09 | 7.11 | -1.93% | 119,511 | 85,626,388 |
| 2024-01-26 | 7.22 | 7.3 | 7.16 | 7.25 | +0.42% | 115,832 | 83,860,035 |
| 2024-01-25 | 6.86 | 7.23 | 6.85 | 7.22 | +5.71% | 180,462 | 127,624,302 |
| 2024-01-24 | 6.73 | 6.85 | 6.58 | 6.83 | +1.94% | 104,473 | 70,459,116 |
| 2024-01-23 | 6.52 | 6.73 | 6.39 | 6.7 | +2.6% | 139,151 | 91,429,503 |
| 2024-01-22 | 6.9 | 6.91 | 6.51 | 6.53 | -5.64% | 131,075 | 88,205,909 |
| 2024-01-19 | 6.95 | 7.02 | 6.9 | 6.92 | -0.72% | 74,838 | 52,069,971 |
| 2024-01-18 | 7.05 | 7.07 | 6.79 | 6.97 | -1.55% | 161,356 | 111,410,310 |
| 2024-01-17 | 7.23 | 7.23 | 7.07 | 7.08 | -2.07% | 71,707 | 51,398,055 |
| 2024-01-16 | 7.24 | 7.28 | 7.16 | 7.23 | -0.14% | 87,112 | 62,840,242 |
| 2024-01-15 | 7.28 | 7.29 | 7.2 | 7.24 | -0.28% | 61,922 | 44,891,743 |
| 2024-01-12 | 7.28 | 7.34 | 7.25 | 7.26 | +0.14% | 79,628 | 58,100,397 |
| 2024-01-11 | 7.2 | 7.29 | 7.19 | 7.25 | +0.55% | 68,378 | 49,465,363 |
| 2024-01-10 | 7.25 | 7.31 | 7.18 | 7.21 | -0.41% | 66,175 | 47,932,931 |
| 2024-01-09 | 7.14 | 7.28 | 7.14 | 7.24 | +1.12% | 85,871 | 61,970,291 |
| 2024-01-08 | 7.28 | 7.3 | 7.15 | 7.16 | -1.51% | 79,105 | 57,041,612 |
| 2024-01-05 | 7.33 | 7.37 | 7.24 | 7.27 | -0.82% | 97,109 | 71,043,412 |
| 2024-01-04 | 7.33 | 7.36 | 7.27 | 7.33 | -0.41% | 87,126 | 63,673,089 |
| 2024-01-03 | 7.35 | 7.39 | 7.3 | 7.36 | +0.27% | 91,376 | 67,187,705 |
| 2024-01-02 | 7.26 | 7.36 | 7.24 | 7.34 | +1.38% | 132,890 | 97,137,820 |
| 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：