股票概览
8.12
+0.37%
+0.03
8.09
开盘价
8.24
最高价
8.07
最低价
172,617
成交量
数据更新至: 2024-05-20
技术指标
8.13
MA5 (5日均线)
8.23
MA10 (10日均线)
8.19
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 | 8.09 | 8.24 | 8.07 | 8.12 | +0.37% | 172,617 | 140,628,446 |
| 2024-05-17 | 8.01 | 8.09 | 7.97 | 8.09 | +0.87% | 123,208 | 98,918,999 |
| 2024-05-16 | 8.14 | 8.19 | 7.98 | 8.02 | -1.23% | 177,717 | 143,314,194 |
| 2024-05-15 | 8.29 | 8.29 | 8.1 | 8.12 | -2.29% | 161,851 | 132,346,073 |
| 2024-05-14 | 8.3 | 8.42 | 8.28 | 8.31 | -0.36% | 148,012 | 123,422,538 |
| 2024-05-13 | 8.27 | 8.47 | 8.14 | 8.34 | +0.36% | 228,327 | 190,797,074 |
| 2024-05-10 | 8.38 | 8.45 | 8.28 | 8.31 | -0.95% | 138,489 | 115,283,572 |
| 2024-05-09 | 8.18 | 8.44 | 8.17 | 8.39 | +2.32% | 220,580 | 184,245,212 |
| 2024-05-08 | 8.45 | 8.48 | 8.17 | 8.2 | -2.5% | 208,269 | 172,009,141 |
| 2024-05-07 | 8.32 | 8.46 | 8.25 | 8.41 | +0.96% | 214,728 | 179,990,885 |
| 2024-05-06 | 8.19 | 8.38 | 8.18 | 8.33 | +2.08% | 229,286 | 189,970,130 |
| 2024-04-30 | 8.26 | 8.29 | 8.09 | 8.16 | -0.85% | 176,791 | 144,412,951 |
| 2024-04-29 | 8.06 | 8.24 | 8 | 8.23 | +2.24% | 254,119 | 207,109,634 |
| 2024-04-26 | 7.95 | 8.08 | 7.93 | 8.05 | +1.26% | 182,860 | 146,479,697 |
| 2024-04-25 | 8.07 | 8.08 | 7.91 | 7.95 | -1.97% | 196,904 | 156,857,394 |
| 2024-04-24 | 7.9 | 8.12 | 7.9 | 8.11 | +2.66% | 244,149 | 196,353,395 |
| 2024-04-23 | 8.3 | 8.31 | 7.86 | 7.9 | -6.18% | 430,462 | 343,524,264 |
| 2024-04-22 | 8.22 | 8.54 | 8.21 | 8.42 | +1.57% | 338,545 | 284,276,120 |
| 2024-04-19 | 8.05 | 8.5 | 8.03 | 8.29 | +3.11% | 307,813 | 256,172,896 |
| 2024-04-18 | 8.02 | 8.15 | 7.96 | 8.04 | -0.12% | 127,428 | 102,773,402 |
| 2024-04-17 | 7.77 | 8.05 | 7.75 | 8.05 | +5.23% | 177,385 | 140,505,381 |
| 2024-04-16 | 8.08 | 8.14 | 7.63 | 7.65 | -5.79% | 225,593 | 177,232,035 |
| 2024-04-15 | 8.02 | 8.3 | 7.92 | 8.12 | +1.12% | 225,227 | 183,324,394 |
| 2024-04-12 | 8.16 | 8.19 | 8.01 | 8.03 | -1.47% | 90,897 | 73,634,429 |
| 2024-04-11 | 8.07 | 8.27 | 8.03 | 8.15 | +0.49% | 104,304 | 85,268,625 |
| 2024-04-10 | 8.23 | 8.29 | 8.01 | 8.11 | -1.93% | 115,473 | 93,855,057 |
| 2024-04-09 | 8.25 | 8.34 | 8.19 | 8.27 | +1.1% | 124,144 | 102,731,198 |
| 2024-04-08 | 8.22 | 8.34 | 8.14 | 8.18 | -1.21% | 111,855 | 92,122,147 |
| 2024-04-03 | 8.34 | 8.41 | 8.26 | 8.28 | -1.19% | 124,565 | 103,622,044 |
| 2024-04-02 | 8.38 | 8.43 | 8.3 | 8.38 | -0.36% | 111,558 | 93,365,313 |
| 2024-04-01 | 8.35 | 8.43 | 8.22 | 8.41 | +0.48% | 174,750 | 145,683,278 |
| 2024-03-29 | 8.1 | 8.38 | 8.06 | 8.37 | +3.21% | 183,689 | 151,365,752 |
| 2024-03-28 | 7.88 | 8.21 | 7.87 | 8.11 | +2.66% | 147,322 | 119,129,591 |
| 2024-03-27 | 8.16 | 8.2 | 7.88 | 7.9 | -3.42% | 128,503 | 102,874,717 |
| 2024-03-26 | 8.23 | 8.29 | 8.06 | 8.18 | -0.61% | 124,465 | 101,735,794 |
| 2024-03-25 | 8.42 | 8.48 | 8.23 | 8.23 | -2.72% | 135,719 | 113,414,102 |
| 2024-03-22 | 8.63 | 8.63 | 8.38 | 8.46 | -2.08% | 158,139 | 134,009,315 |
| 2024-03-21 | 8.62 | 8.67 | 8.53 | 8.64 | +0.47% | 156,415 | 134,773,417 |
| 2024-03-20 | 8.54 | 8.67 | 8.54 | 8.6 | +0.35% | 98,558 | 84,816,617 |
| 2024-03-19 | 8.7 | 8.71 | 8.57 | 8.57 | -1.38% | 130,630 | 112,464,347 |
| 2024-03-18 | 8.55 | 8.69 | 8.53 | 8.69 | +2.24% | 200,226 | 172,990,745 |
| 2024-03-15 | 8.4 | 8.51 | 8.38 | 8.5 | +0.59% | 130,308 | 110,111,822 |
| 2024-03-14 | 8.56 | 8.58 | 8.35 | 8.45 | -1.29% | 184,337 | 155,829,020 |
| 2024-03-13 | 8.51 | 8.57 | 8.4 | 8.56 | +0.12% | 165,439 | 140,530,815 |
| 2024-03-12 | 8.62 | 8.67 | 8.5 | 8.55 | -0.81% | 202,508 | 173,481,767 |
| 2024-03-11 | 8.56 | 8.72 | 8.44 | 8.62 | +1.06% | 199,714 | 170,794,020 |
| 2024-03-08 | 8.4 | 8.56 | 8.4 | 8.53 | +1.31% | 129,191 | 109,752,745 |
| 2024-03-07 | 8.61 | 8.68 | 8.4 | 8.42 | -1.52% | 165,998 | 141,578,390 |
| 2024-03-06 | 8.37 | 8.62 | 8.31 | 8.55 | +1.3% | 195,448 | 165,883,649 |
| 2024-03-05 | 8.5 | 8.6 | 8.36 | 8.44 | -1.17% | 180,270 | 152,605,403 |
| 2024-03-04 | 8.38 | 8.58 | 8.33 | 8.54 | +1.91% | 254,160 | 215,777,035 |
| 2024-03-01 | 8.38 | 8.45 | 8.3 | 8.38 | +0.12% | 153,350 | 128,330,518 |
| 2024-02-29 | 7.98 | 8.37 | 7.95 | 8.37 | +4.36% | 219,747 | 180,631,346 |
| 2024-02-28 | 8.37 | 8.59 | 8.01 | 8.02 | -4.18% | 269,398 | 224,231,567 |
| 2024-02-27 | 8.2 | 8.37 | 8.13 | 8.37 | +2.07% | 182,723 | 150,879,417 |
| 2024-02-26 | 8.13 | 8.31 | 8.1 | 8.2 | +1.36% | 211,631 | 173,952,769 |
| 2024-02-23 | 8.04 | 8.1 | 7.88 | 8.09 | +1% | 195,185 | 156,083,015 |
| 2024-02-22 | 7.93 | 8.05 | 7.9 | 8.01 | +0.5% | 145,043 | 115,702,479 |
| 2024-02-21 | 7.88 | 8.18 | 7.79 | 7.97 | +0.5% | 209,584 | 167,878,040 |
| 2024-02-20 | 7.91 | 7.98 | 7.74 | 7.93 | +0.38% | 154,469 | 121,776,216 |
| 2024-02-19 | 8.12 | 8.17 | 7.72 | 7.9 | -0.75% | 245,833 | 194,445,858 |
| 2024-02-08 | 7.61 | 7.97 | 7.61 | 7.96 | +6.13% | 256,036 | 201,488,064 |
| 2024-02-07 | 7.18 | 7.58 | 7.15 | 7.5 | +5.19% | 269,272 | 200,696,903 |
| 2024-02-06 | 6.58 | 7.22 | 6.35 | 7.13 | +8.03% | 285,585 | 193,987,506 |
| 2024-02-05 | 7.17 | 7.17 | 6.46 | 6.6 | -7.95% | 300,677 | 201,798,246 |
| 2024-02-02 | 7.44 | 7.62 | 6.88 | 7.17 | -3.63% | 231,694 | 168,060,699 |
| 2024-02-01 | 7.65 | 7.7 | 7.38 | 7.44 | -2.87% | 180,685 | 136,003,338 |
| 2024-01-31 | 8 | 8.14 | 7.65 | 7.66 | -6.24% | 251,659 | 197,637,293 |
| 2024-01-30 | 8.18 | 8.43 | 8.01 | 8.17 | +0.49% | 240,483 | 198,651,003 |
| 2024-01-29 | 8.35 | 8.43 | 8.1 | 8.13 | -2.63% | 168,798 | 138,974,321 |
| 2024-01-26 | 8.44 | 8.51 | 8.3 | 8.35 | -1.07% | 159,059 | 133,621,333 |
| 2024-01-25 | 8.09 | 8.46 | 8.06 | 8.44 | +3.81% | 211,462 | 175,953,592 |
| 2024-01-24 | 7.94 | 8.14 | 7.75 | 8.13 | +3.3% | 222,962 | 177,532,962 |
| 2024-01-23 | 7.81 | 7.9 | 7.61 | 7.87 | +0.9% | 219,046 | 170,136,120 |
| 2024-01-22 | 8.44 | 8.47 | 7.71 | 7.8 | -7.91% | 277,624 | 223,116,016 |
| 2024-01-19 | 8.76 | 8.78 | 8.45 | 8.47 | -3.2% | 167,507 | 143,577,466 |
| 2024-01-18 | 9.02 | 9.1 | 8.42 | 8.75 | -4.06% | 279,408 | 243,363,459 |
| 2024-01-17 | 9.43 | 9.45 | 9.11 | 9.12 | -2.98% | 106,088 | 98,387,445 |
| 2024-01-16 | 9.46 | 9.51 | 9.22 | 9.4 | -0.74% | 163,297 | 152,791,998 |
| 2024-01-15 | 9.5 | 9.59 | 9.4 | 9.47 | -1.25% | 123,988 | 117,496,990 |
| 2024-01-12 | 9.68 | 9.8 | 9.53 | 9.59 | -1.03% | 208,155 | 200,440,047 |
| 2024-01-11 | 9.46 | 9.75 | 9.39 | 9.69 | +2.43% | 173,444 | 167,076,998 |
| 2024-01-10 | 9.53 | 9.64 | 9.27 | 9.46 | -1.15% | 155,353 | 146,738,265 |
| 2024-01-09 | 9.57 | 9.66 | 9.43 | 9.57 | -0.31% | 142,822 | 136,521,237 |
| 2024-01-08 | 9.68 | 9.86 | 9.55 | 9.6 | -1.64% | 144,835 | 140,532,089 |
| 2024-01-05 | 9.86 | 10.1 | 9.69 | 9.76 | -2.01% | 195,611 | 192,867,728 |
| 2024-01-04 | 10.05 | 10.11 | 9.85 | 9.96 | -0.9% | 164,787 | 164,079,438 |
| 2024-01-03 | 10.18 | 10.3 | 9.92 | 10.05 | -0.89% | 281,226 | 283,009,802 |
| 2024-01-02 | 9.94 | 10.45 | 9.9 | 10.14 | +2.42% | 580,599 | 592,800,762 |
| 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：