股票概览
8.19
+1.11%
+0.09
8.1
开盘价
8.23
最高价
8.09
最低价
130,386
成交量
数据更新至: 2024-05-20
技术指标
8.10
MA5 (5日均线)
8.12
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 | 8.1 | 8.23 | 8.09 | 8.19 | +1.11% | 130,386 | 106,599,910 |
| 2024-05-17 | 8.03 | 8.1 | 8 | 8.1 | +1.12% | 82,708 | 66,575,110 |
| 2024-05-16 | 8.09 | 8.12 | 8 | 8.01 | -0.74% | 83,674 | 67,477,559 |
| 2024-05-15 | 8.11 | 8.13 | 8.06 | 8.07 | -0.49% | 81,323 | 65,853,074 |
| 2024-05-14 | 8.11 | 8.19 | 8.1 | 8.11 | -0.25% | 80,552 | 65,634,082 |
| 2024-05-13 | 8.12 | 8.21 | 8.05 | 8.13 | -0.61% | 123,105 | 100,088,345 |
| 2024-05-10 | 8.17 | 8.22 | 8.1 | 8.18 | -0.12% | 111,407 | 90,856,357 |
| 2024-05-09 | 8.05 | 8.19 | 8.05 | 8.19 | +1.49% | 124,901 | 101,755,815 |
| 2024-05-08 | 8.14 | 8.22 | 8.07 | 8.07 | -1.1% | 124,493 | 101,324,174 |
| 2024-05-07 | 8.1 | 8.17 | 8.03 | 8.16 | +0.99% | 171,507 | 139,359,334 |
| 2024-05-06 | 8.05 | 8.13 | 8.02 | 8.08 | +1% | 165,006 | 133,159,366 |
| 2024-04-30 | 8.05 | 8.1 | 7.94 | 8 | -0.5% | 143,222 | 114,593,599 |
| 2024-04-29 | 7.92 | 8.07 | 7.92 | 8.04 | +1.01% | 162,269 | 129,948,915 |
| 2024-04-26 | 7.82 | 7.98 | 7.8 | 7.96 | +0.63% | 141,805 | 112,251,274 |
| 2024-04-25 | 8 | 8.04 | 7.88 | 7.91 | -1.13% | 115,894 | 92,230,054 |
| 2024-04-24 | 7.93 | 8.02 | 7.84 | 8 | +0.63% | 119,830 | 95,313,184 |
| 2024-04-23 | 7.87 | 8.04 | 7.86 | 7.95 | +0.76% | 166,549 | 132,612,008 |
| 2024-04-22 | 7.97 | 8.08 | 7.89 | 7.89 | -0.5% | 189,924 | 151,697,871 |
| 2024-04-19 | 7.72 | 7.93 | 7.7 | 7.93 | +2.19% | 148,705 | 116,739,657 |
| 2024-04-18 | 7.77 | 7.87 | 7.72 | 7.76 | -0.13% | 147,193 | 114,731,244 |
| 2024-04-17 | 7.58 | 7.8 | 7.58 | 7.77 | +2.91% | 164,720 | 127,283,860 |
| 2024-04-16 | 7.88 | 7.89 | 7.53 | 7.55 | -4.31% | 164,924 | 127,351,612 |
| 2024-04-15 | 7.8 | 7.97 | 7.65 | 7.89 | +2.07% | 151,345 | 118,890,356 |
| 2024-04-12 | 7.72 | 7.86 | 7.71 | 7.73 | -0.26% | 74,460 | 58,010,783 |
| 2024-04-11 | 7.67 | 7.87 | 7.6 | 7.75 | +1.17% | 83,463 | 64,803,600 |
| 2024-04-10 | 7.76 | 7.82 | 7.58 | 7.66 | -1.67% | 78,431 | 60,281,037 |
| 2024-04-09 | 7.78 | 7.85 | 7.74 | 7.79 | +0.13% | 68,145 | 53,088,965 |
| 2024-04-08 | 7.92 | 7.94 | 7.78 | 7.78 | -1.64% | 90,076 | 70,842,186 |
| 2024-04-03 | 7.96 | 8.01 | 7.91 | 7.91 | -1% | 125,842 | 100,236,788 |
| 2024-04-02 | 7.98 | 8.06 | 7.95 | 7.99 | +0.13% | 119,943 | 96,082,577 |
| 2024-04-01 | 7.8 | 7.99 | 7.79 | 7.98 | +2.18% | 120,262 | 95,547,360 |
| 2024-03-29 | 7.7 | 7.81 | 7.63 | 7.81 | +1.96% | 90,358 | 69,752,756 |
| 2024-03-28 | 7.45 | 7.71 | 7.43 | 7.66 | +3.23% | 98,157 | 74,783,607 |
| 2024-03-27 | 7.67 | 7.67 | 7.4 | 7.42 | -3.39% | 91,842 | 69,454,416 |
| 2024-03-26 | 7.69 | 7.75 | 7.59 | 7.68 | -0.52% | 85,319 | 65,494,998 |
| 2024-03-25 | 7.83 | 7.93 | 7.71 | 7.72 | -2.03% | 89,352 | 70,092,665 |
| 2024-03-22 | 8.04 | 8.04 | 7.85 | 7.88 | -2.35% | 110,379 | 87,401,790 |
| 2024-03-21 | 7.97 | 8.07 | 7.93 | 8.07 | +1.13% | 139,163 | 111,514,154 |
| 2024-03-20 | 7.95 | 7.98 | 7.92 | 7.98 | +0.38% | 80,552 | 64,082,598 |
| 2024-03-19 | 7.99 | 8.01 | 7.94 | 7.95 | -0.38% | 118,557 | 94,495,519 |
| 2024-03-18 | 7.91 | 7.99 | 7.91 | 7.98 | +0.88% | 120,417 | 95,898,578 |
| 2024-03-15 | 7.87 | 7.94 | 7.79 | 7.91 | +0.51% | 80,043 | 62,799,240 |
| 2024-03-14 | 7.95 | 8.02 | 7.83 | 7.87 | -1.25% | 112,996 | 89,497,897 |
| 2024-03-13 | 8.05 | 8.09 | 7.93 | 7.97 | -0.75% | 118,654 | 95,027,015 |
| 2024-03-12 | 8.02 | 8.07 | 7.96 | 8.03 | +0.12% | 114,038 | 91,489,814 |
| 2024-03-11 | 7.95 | 8.03 | 7.94 | 8.02 | +0.75% | 85,310 | 68,257,009 |
| 2024-03-08 | 7.95 | 8.02 | 7.86 | 7.96 | -0.62% | 103,692 | 82,205,465 |
| 2024-03-07 | 8.02 | 8.2 | 7.98 | 8.01 | -0.62% | 139,523 | 112,622,292 |
| 2024-03-06 | 8.02 | 8.09 | 7.99 | 8.06 | -0.37% | 100,481 | 80,676,096 |
| 2024-03-05 | 7.98 | 8.12 | 7.95 | 8.09 | +1.13% | 122,183 | 98,681,979 |
| 2024-03-04 | 8.06 | 8.09 | 7.97 | 8 | -1.23% | 123,630 | 99,098,074 |
| 2024-03-01 | 8 | 8.11 | 7.95 | 8.1 | +1.5% | 128,074 | 102,999,984 |
| 2024-02-29 | 7.68 | 7.98 | 7.66 | 7.98 | +3.1% | 143,781 | 113,451,783 |
| 2024-02-28 | 7.9 | 8 | 7.74 | 7.74 | -2.27% | 176,766 | 139,763,766 |
| 2024-02-27 | 7.81 | 7.92 | 7.77 | 7.92 | +1.02% | 125,082 | 98,186,335 |
| 2024-02-26 | 7.83 | 7.93 | 7.78 | 7.84 | +0.77% | 145,865 | 114,532,849 |
| 2024-02-23 | 7.7 | 7.79 | 7.65 | 7.78 | +1.04% | 112,288 | 86,747,207 |
| 2024-02-22 | 7.65 | 7.71 | 7.57 | 7.7 | +0.79% | 131,187 | 100,309,126 |
| 2024-02-21 | 7.6 | 7.82 | 7.56 | 7.64 | -0.26% | 110,209 | 85,008,989 |
| 2024-02-20 | 7.64 | 7.67 | 7.54 | 7.66 | +0.26% | 86,664 | 66,031,640 |
| 2024-02-19 | 7.8 | 7.82 | 7.57 | 7.64 | -1.16% | 175,744 | 135,078,832 |
| 2024-02-08 | 7.75 | 8.02 | 7.71 | 7.73 | +0.65% | 233,698 | 184,434,142 |
| 2024-02-07 | 7.17 | 7.77 | 7.17 | 7.68 | +7.56% | 282,247 | 215,036,344 |
| 2024-02-06 | 6.55 | 7.17 | 6.51 | 7.14 | +5.78% | 150,347 | 103,301,335 |
| 2024-02-05 | 6.83 | 6.99 | 6.33 | 6.75 | -1.75% | 178,124 | 118,350,957 |
| 2024-02-02 | 7.17 | 7.27 | 6.77 | 6.87 | -4.58% | 140,233 | 98,292,948 |
| 2024-02-01 | 7.28 | 7.36 | 7.11 | 7.2 | -1.37% | 96,920 | 70,018,938 |
| 2024-01-31 | 7.49 | 7.52 | 7.29 | 7.3 | -3.18% | 104,840 | 77,349,579 |
| 2024-01-30 | 7.58 | 7.73 | 7.52 | 7.54 | -1.31% | 78,905 | 59,991,825 |
| 2024-01-29 | 7.73 | 7.81 | 7.63 | 7.64 | -1.16% | 81,380 | 62,656,022 |
| 2024-01-26 | 7.69 | 7.82 | 7.64 | 7.73 | +0.65% | 85,008 | 65,820,735 |
| 2024-01-25 | 7.28 | 7.69 | 7.28 | 7.68 | +5.49% | 112,726 | 84,841,275 |
| 2024-01-24 | 7.15 | 7.3 | 7.04 | 7.28 | +2.25% | 110,701 | 79,612,568 |
| 2024-01-23 | 7.09 | 7.19 | 7.02 | 7.12 | +0.28% | 80,243 | 57,176,386 |
| 2024-01-22 | 7.48 | 7.52 | 7.07 | 7.1 | -5.08% | 92,144 | 67,228,234 |
| 2024-01-19 | 7.58 | 7.59 | 7.47 | 7.48 | -1.32% | 51,932 | 39,083,120 |
| 2024-01-18 | 7.66 | 7.67 | 7.38 | 7.58 | -1.69% | 106,598 | 80,014,786 |
| 2024-01-17 | 7.81 | 7.86 | 7.71 | 7.71 | -1.53% | 51,178 | 39,905,329 |
| 2024-01-16 | 7.91 | 7.91 | 7.75 | 7.83 | -1.01% | 81,349 | 63,647,383 |
| 2024-01-15 | 8.01 | 8.01 | 7.89 | 7.91 | -1.37% | 67,059 | 53,194,662 |
| 2024-01-12 | 8.01 | 8.1 | 7.99 | 8.02 | -0.12% | 50,810 | 40,849,683 |
| 2024-01-11 | 7.87 | 8.06 | 7.87 | 8.03 | +1.77% | 61,845 | 49,419,862 |
| 2024-01-10 | 7.97 | 8.01 | 7.85 | 7.89 | -1.13% | 56,894 | 45,088,259 |
| 2024-01-09 | 8 | 8.07 | 7.94 | 7.98 | -0.37% | 79,576 | 63,572,217 |
| 2024-01-08 | 8.22 | 8.23 | 8 | 8.01 | -3.03% | 85,151 | 68,742,861 |
| 2024-01-05 | 8.37 | 8.41 | 8.2 | 8.26 | -1.31% | 57,955 | 48,103,130 |
| 2024-01-04 | 8.38 | 8.43 | 8.35 | 8.37 | -0.24% | 70,186 | 58,884,080 |
| 2024-01-03 | 8.38 | 8.42 | 8.34 | 8.39 | -0.12% | 53,217 | 44,614,314 |
| 2024-01-02 | 8.26 | 8.47 | 8.26 | 8.4 | +1.69% | 108,127 | 90,949,664 |
| 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：