股票概览
8.33
+5.84%
+0.46
7.98
开盘价
8.44
最高价
7.97
最低价
145,099
成交量
数据更新至: 2024-05-20
技术指标
8.13
MA5 (5日均线)
8.20
MA10 (10日均线)
8.24
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 | 7.98 | 8.44 | 7.97 | 8.33 | +5.84% | 145,099 | 118,825,057 |
| 2024-05-17 | 7.73 | 7.88 | 7.7 | 7.87 | -3.32% | 91,110 | 71,161,647 |
| 2024-05-16 | 8.19 | 8.28 | 8.06 | 8.14 | -0.61% | 70,330 | 57,314,642 |
| 2024-05-15 | 8.13 | 8.25 | 8.02 | 8.19 | +0.99% | 78,783 | 64,236,775 |
| 2024-05-14 | 8.22 | 8.3 | 8.06 | 8.11 | -1.46% | 103,455 | 84,268,929 |
| 2024-05-13 | 8.35 | 8.37 | 8.18 | 8.23 | -0.84% | 81,505 | 67,479,434 |
| 2024-05-10 | 8.36 | 8.48 | 8.23 | 8.3 | -0.72% | 66,428 | 55,246,421 |
| 2024-05-09 | 8.29 | 8.37 | 8.2 | 8.36 | +1.33% | 78,126 | 64,799,028 |
| 2024-05-08 | 8.14 | 8.32 | 8.13 | 8.25 | +0.73% | 92,973 | 76,779,530 |
| 2024-05-07 | 8.21 | 8.26 | 8.06 | 8.19 | -0.24% | 77,517 | 63,264,031 |
| 2024-05-06 | 8.03 | 8.26 | 7.84 | 8.21 | +3.14% | 96,934 | 78,362,074 |
| 2024-04-30 | 7.97 | 8.13 | 7.93 | 7.96 | -0.25% | 81,680 | 65,603,732 |
| 2024-04-29 | 8.2 | 8.21 | 7.82 | 7.98 | -2.56% | 135,102 | 107,383,735 |
| 2024-04-26 | 8.31 | 8.42 | 8.13 | 8.19 | -1.44% | 87,614 | 71,908,732 |
| 2024-04-25 | 8.21 | 8.36 | 8.15 | 8.31 | +1.34% | 86,451 | 71,423,350 |
| 2024-04-24 | 8.11 | 8.25 | 8 | 8.2 | +0.24% | 103,036 | 83,773,763 |
| 2024-04-23 | 8.25 | 8.37 | 8.13 | 8.18 | -2.97% | 136,329 | 112,104,713 |
| 2024-04-22 | 8.73 | 8.87 | 8.39 | 8.43 | -3.55% | 148,188 | 127,403,423 |
| 2024-04-19 | 8.6 | 8.79 | 8.5 | 8.74 | +1.86% | 118,444 | 103,303,324 |
| 2024-04-18 | 8.68 | 8.8 | 8.51 | 8.58 | -0.69% | 121,202 | 104,442,504 |
| 2024-04-17 | 8.5 | 8.7 | 8.44 | 8.64 | +1.29% | 130,599 | 112,423,767 |
| 2024-04-16 | 8.61 | 8.77 | 8.46 | 8.53 | -1.04% | 148,745 | 127,809,480 |
| 2024-04-15 | 8.45 | 8.65 | 8.41 | 8.62 | +1.17% | 135,256 | 115,836,128 |
| 2024-04-12 | 8.4 | 8.62 | 8.32 | 8.52 | +1.43% | 126,414 | 106,969,007 |
| 2024-04-11 | 8.16 | 8.52 | 8.1 | 8.4 | +3.07% | 155,882 | 130,248,336 |
| 2024-04-10 | 8.03 | 8.24 | 7.99 | 8.15 | +1.37% | 98,564 | 80,403,947 |
| 2024-04-09 | 7.94 | 8.08 | 7.89 | 8.04 | +1.39% | 100,816 | 80,737,304 |
| 2024-04-08 | 7.79 | 8.09 | 7.76 | 7.93 | +0.51% | 135,024 | 107,441,492 |
| 2024-04-03 | 7.61 | 7.9 | 7.61 | 7.89 | +2.87% | 125,340 | 97,480,348 |
| 2024-04-02 | 7.49 | 7.68 | 7.46 | 7.67 | +1.99% | 112,336 | 85,383,791 |
| 2024-04-01 | 7.75 | 7.75 | 7.43 | 7.52 | -2.08% | 139,196 | 104,959,708 |
| 2024-03-29 | 7.42 | 7.7 | 7.41 | 7.68 | +2.81% | 91,942 | 69,695,610 |
| 2024-03-28 | 7.33 | 7.5 | 7.3 | 7.47 | +1.77% | 86,323 | 64,038,738 |
| 2024-03-27 | 7.28 | 7.45 | 7.27 | 7.34 | +0.69% | 96,697 | 71,438,200 |
| 2024-03-26 | 7.41 | 7.47 | 7.19 | 7.29 | -1.62% | 108,102 | 78,731,245 |
| 2024-03-25 | 7.36 | 7.53 | 7.34 | 7.41 | -0.27% | 90,565 | 67,580,373 |
| 2024-03-22 | 7.44 | 7.54 | 7.37 | 7.43 | -0.54% | 82,676 | 61,514,783 |
| 2024-03-21 | 7.47 | 7.49 | 7.34 | 7.47 | +0.13% | 84,623 | 62,875,606 |
| 2024-03-20 | 7.39 | 7.51 | 7.36 | 7.46 | +0.95% | 98,369 | 73,178,292 |
| 2024-03-19 | 7.37 | 7.51 | 7.34 | 7.39 | +0.27% | 129,332 | 96,066,847 |
| 2024-03-18 | 7.42 | 7.42 | 7.25 | 7.37 | -0.81% | 134,420 | 98,765,320 |
| 2024-03-15 | 7.5 | 7.55 | 7.31 | 7.43 | -1.85% | 170,119 | 126,050,654 |
| 2024-03-14 | 7.42 | 7.59 | 7.41 | 7.57 | +2.02% | 137,738 | 103,730,630 |
| 2024-03-13 | 7.48 | 7.53 | 7.38 | 7.42 | -1.07% | 142,534 | 105,995,507 |
| 2024-03-12 | 7.9 | 7.9 | 7.45 | 7.5 | -5.18% | 158,691 | 120,427,824 |
| 2024-03-11 | 8.27 | 8.28 | 7.81 | 7.91 | -4.35% | 141,651 | 112,493,658 |
| 2024-03-08 | 8.2 | 8.27 | 8.06 | 8.27 | +1.85% | 116,099 | 94,900,184 |
| 2024-03-07 | 8.19 | 8.3 | 8.1 | 8.12 | -1.1% | 112,324 | 91,774,467 |
| 2024-03-06 | 8.08 | 8.4 | 8.03 | 8.21 | +1.11% | 147,332 | 121,549,572 |
| 2024-03-05 | 8.09 | 8.2 | 8 | 8.12 | +1.12% | 99,055 | 80,071,346 |
| 2024-03-04 | 7.9 | 8.03 | 7.86 | 8.03 | +1.65% | 96,564 | 76,829,045 |
| 2024-03-01 | 7.84 | 7.99 | 7.8 | 7.9 | +0.77% | 114,398 | 90,509,891 |
| 2024-02-29 | 7.78 | 7.87 | 7.76 | 7.84 | +0.77% | 82,055 | 64,039,616 |
| 2024-02-28 | 7.88 | 7.99 | 7.78 | 7.78 | -1.64% | 119,450 | 94,053,523 |
| 2024-02-27 | 7.86 | 8.02 | 7.82 | 7.91 | -0.38% | 82,241 | 64,866,643 |
| 2024-02-26 | 8.11 | 8.28 | 7.88 | 7.94 | -2.46% | 112,668 | 90,576,698 |
| 2024-02-23 | 8.35 | 8.45 | 8.1 | 8.14 | -2.51% | 89,105 | 73,092,405 |
| 2024-02-22 | 8.03 | 8.37 | 7.98 | 8.35 | +4.24% | 133,828 | 110,156,014 |
| 2024-02-21 | 8 | 8.19 | 7.95 | 8.01 | -0.25% | 101,895 | 82,508,917 |
| 2024-02-20 | 8.01 | 8.1 | 7.91 | 8.03 | +0.5% | 99,052 | 79,499,388 |
| 2024-02-19 | 7.78 | 8.1 | 7.72 | 7.99 | +2.57% | 131,576 | 104,252,673 |
| 2024-02-08 | 7.57 | 7.92 | 7.54 | 7.79 | +2.37% | 148,494 | 115,636,793 |
| 2024-02-07 | 7.27 | 7.65 | 7.18 | 7.61 | +4.82% | 159,347 | 119,594,784 |
| 2024-02-06 | 6.66 | 7.4 | 6.66 | 7.26 | -1.89% | 171,803 | 123,081,590 |
| 2024-02-05 | 7.43 | 7.79 | 7.2 | 7.4 | -0.54% | 187,881 | 140,224,827 |
| 2024-02-02 | 7.42 | 7.8 | 7.29 | 7.44 | -0.67% | 134,242 | 101,368,503 |
| 2024-02-01 | 7.51 | 7.62 | 7.4 | 7.49 | -1.32% | 73,462 | 55,229,013 |
| 2024-01-31 | 7.6 | 7.83 | 7.54 | 7.59 | -0.91% | 91,176 | 70,052,970 |
| 2024-01-30 | 7.82 | 7.88 | 7.64 | 7.66 | -2.17% | 61,349 | 47,737,778 |
| 2024-01-29 | 7.94 | 7.94 | 7.78 | 7.83 | -0.38% | 90,537 | 71,085,540 |
| 2024-01-26 | 7.67 | 7.96 | 7.67 | 7.86 | +1.42% | 88,747 | 69,666,780 |
| 2024-01-25 | 7.43 | 7.77 | 7.37 | 7.75 | +4.87% | 99,617 | 76,256,849 |
| 2024-01-24 | 7.2 | 7.41 | 7.19 | 7.39 | +2.5% | 80,234 | 58,719,365 |
| 2024-01-23 | 7 | 7.27 | 6.96 | 7.21 | +2.12% | 92,342 | 65,533,627 |
| 2024-01-22 | 7.45 | 7.48 | 7 | 7.06 | -5.74% | 108,137 | 78,371,608 |
| 2024-01-19 | 7.66 | 7.7 | 7.48 | 7.49 | -2.47% | 65,071 | 49,107,517 |
| 2024-01-18 | 7.73 | 7.83 | 7.44 | 7.68 | -0.78% | 94,442 | 71,519,065 |
| 2024-01-17 | 7.91 | 8 | 7.73 | 7.74 | -2.27% | 55,588 | 43,749,694 |
| 2024-01-16 | 7.88 | 7.95 | 7.82 | 7.92 | +0.38% | 50,905 | 40,121,042 |
| 2024-01-15 | 7.89 | 7.95 | 7.82 | 7.89 | +0.13% | 46,697 | 36,878,317 |
| 2024-01-12 | 7.89 | 7.98 | 7.86 | 7.88 | +0.13% | 42,843 | 33,852,194 |
| 2024-01-11 | 7.97 | 7.98 | 7.83 | 7.87 | -1.13% | 83,247 | 65,654,409 |
| 2024-01-10 | 8.03 | 8.11 | 7.92 | 7.96 | -1.85% | 71,943 | 57,467,553 |
| 2024-01-09 | 8.06 | 8.17 | 7.83 | 8.11 | +1.12% | 112,270 | 90,458,057 |
| 2024-01-08 | 7.91 | 8.09 | 7.85 | 8.02 | -0.37% | 108,832 | 87,112,582 |
| 2024-01-05 | 8.03 | 8.25 | 7.99 | 8.05 | +0.25% | 159,866 | 129,572,824 |
| 2024-01-04 | 8.03 | 8.09 | 7.98 | 8.03 | 0% | 96,520 | 77,463,691 |
| 2024-01-03 | 7.89 | 8.04 | 7.86 | 8.03 | +0.88% | 120,846 | 96,505,624 |
| 2024-01-02 | 7.65 | 8.02 | 7.64 | 7.96 | +4.33% | 175,086 | 137,855,225 |
| 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：