股票概览
8.28
+1.72%
+0.14
8.13
开盘价
8.37
最高价
8.12
最低价
94,345
成交量
数据更新至: 2024-05-20
技术指标
8.13
MA5 (5日均线)
8.17
MA10 (10日均线)
7.95
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 | 8.13 | 8.37 | 8.12 | 8.28 | +1.72% | 94,345 | 77,756,876 |
| 2024-05-17 | 8.08 | 8.14 | 8.01 | 8.14 | +1.12% | 56,189 | 45,322,896 |
| 2024-05-16 | 8.2 | 8.2 | 8.02 | 8.05 | -0.49% | 52,485 | 42,498,757 |
| 2024-05-15 | 8.03 | 8.26 | 8.03 | 8.09 | -0.12% | 75,583 | 61,724,217 |
| 2024-05-14 | 8.1 | 8.19 | 8.07 | 8.1 | +0.5% | 57,066 | 46,371,542 |
| 2024-05-13 | 8.17 | 8.2 | 8.01 | 8.06 | -2.18% | 69,447 | 56,236,636 |
| 2024-05-10 | 8.33 | 8.38 | 8.15 | 8.24 | -0.12% | 71,936 | 59,176,965 |
| 2024-05-09 | 8.15 | 8.31 | 8.15 | 8.25 | +1.35% | 79,419 | 65,563,986 |
| 2024-05-08 | 8.33 | 8.38 | 8.13 | 8.14 | -2.4% | 95,134 | 78,324,602 |
| 2024-05-07 | 8.34 | 8.41 | 8.28 | 8.34 | 0% | 95,174 | 79,390,417 |
| 2024-05-06 | 8.25 | 8.41 | 8.25 | 8.34 | +1.96% | 102,858 | 85,880,083 |
| 2024-04-30 | 8.18 | 8.31 | 8.16 | 8.18 | +0.49% | 122,037 | 100,506,565 |
| 2024-04-29 | 8.1 | 8.17 | 8.01 | 8.14 | +3.43% | 154,491 | 125,222,871 |
| 2024-04-26 | 7.9 | 7.95 | 7.79 | 7.87 | 0% | 108,959 | 85,891,053 |
| 2024-04-25 | 7.64 | 7.91 | 7.6 | 7.87 | +3.15% | 121,158 | 94,765,926 |
| 2024-04-24 | 7.41 | 7.64 | 7.37 | 7.63 | +3.81% | 93,478 | 70,457,399 |
| 2024-04-23 | 7.28 | 7.4 | 7.27 | 7.35 | +1.1% | 64,871 | 47,606,967 |
| 2024-04-22 | 7.3 | 7.38 | 7.14 | 7.27 | -0.55% | 70,412 | 51,290,564 |
| 2024-04-19 | 7.31 | 7.48 | 7.26 | 7.31 | -1.08% | 73,946 | 54,284,869 |
| 2024-04-18 | 7.33 | 7.55 | 7.21 | 7.39 | +0.68% | 102,766 | 76,368,783 |
| 2024-04-17 | 6.93 | 7.34 | 6.93 | 7.34 | +7.94% | 138,041 | 99,391,338 |
| 2024-04-16 | 7.32 | 7.32 | 6.8 | 6.8 | -7.61% | 153,099 | 106,892,472 |
| 2024-04-15 | 7.59 | 7.72 | 7.24 | 7.36 | -3.54% | 130,204 | 96,740,660 |
| 2024-04-12 | 7.68 | 7.82 | 7.61 | 7.63 | -0.65% | 81,284 | 62,568,822 |
| 2024-04-11 | 7.62 | 7.83 | 7.61 | 7.68 | -0.39% | 85,583 | 65,971,552 |
| 2024-04-10 | 7.91 | 7.92 | 7.62 | 7.71 | -2.77% | 100,515 | 77,647,566 |
| 2024-04-09 | 7.95 | 8.05 | 7.85 | 7.93 | -0.38% | 81,453 | 64,397,931 |
| 2024-04-08 | 7.95 | 8.15 | 7.88 | 7.96 | -0.25% | 103,574 | 83,195,569 |
| 2024-04-03 | 8.37 | 8.38 | 7.95 | 7.98 | -3.16% | 125,808 | 101,348,158 |
| 2024-04-02 | 8.37 | 8.38 | 8.2 | 8.24 | -1.2% | 88,809 | 73,429,027 |
| 2024-04-01 | 8.21 | 8.36 | 8.21 | 8.34 | +2.21% | 102,115 | 84,884,883 |
| 2024-03-29 | 8.11 | 8.28 | 8.06 | 8.16 | +1.24% | 101,039 | 82,237,873 |
| 2024-03-28 | 7.79 | 8.19 | 7.79 | 8.06 | +2.68% | 122,557 | 98,730,805 |
| 2024-03-27 | 8.28 | 8.3 | 7.81 | 7.85 | -5.65% | 129,983 | 104,617,129 |
| 2024-03-26 | 8.14 | 8.34 | 8.13 | 8.32 | +1.96% | 132,174 | 108,864,568 |
| 2024-03-25 | 8.34 | 8.41 | 8.14 | 8.16 | -2.86% | 128,455 | 106,422,472 |
| 2024-03-22 | 8.55 | 8.55 | 8.34 | 8.4 | -1.29% | 154,075 | 129,730,149 |
| 2024-03-21 | 8.52 | 8.56 | 8.4 | 8.51 | -0.12% | 187,918 | 159,481,319 |
| 2024-03-20 | 8.61 | 8.64 | 8.48 | 8.52 | -1.62% | 223,237 | 190,530,769 |
| 2024-03-19 | 8.71 | 8.85 | 8.42 | 8.66 | -0.57% | 411,728 | 353,817,284 |
| 2024-03-18 | 8.4 | 8.95 | 8.37 | 8.71 | +4.06% | 337,783 | 290,928,790 |
| 2024-03-15 | 8.18 | 8.38 | 8.08 | 8.37 | +2.32% | 197,212 | 163,555,115 |
| 2024-03-14 | 8.12 | 8.26 | 8.03 | 8.18 | +0.12% | 143,881 | 117,594,169 |
| 2024-03-13 | 8.09 | 8.24 | 8.08 | 8.17 | +0.86% | 149,127 | 121,958,572 |
| 2024-03-12 | 8.01 | 8.15 | 7.97 | 8.1 | +1.76% | 146,467 | 118,285,502 |
| 2024-03-11 | 7.84 | 7.98 | 7.82 | 7.96 | +1.92% | 108,498 | 86,087,228 |
| 2024-03-08 | 7.78 | 7.84 | 7.68 | 7.81 | +1.03% | 96,770 | 75,189,339 |
| 2024-03-07 | 7.89 | 7.99 | 7.7 | 7.73 | -2.15% | 137,480 | 107,939,791 |
| 2024-03-06 | 7.75 | 7.99 | 7.75 | 7.9 | +1.15% | 131,929 | 104,107,298 |
| 2024-03-05 | 7.85 | 7.94 | 7.66 | 7.81 | -1.88% | 161,747 | 126,069,112 |
| 2024-03-04 | 7.99 | 8.06 | 7.71 | 7.96 | -0.87% | 208,789 | 164,698,757 |
| 2024-03-01 | 8.16 | 8.3 | 7.98 | 8.03 | +0.5% | 308,627 | 250,302,187 |
| 2024-02-29 | 7.27 | 8.1 | 7.24 | 7.99 | +7.97% | 319,363 | 248,751,713 |
| 2024-02-28 | 8.2 | 8.2 | 7.39 | 7.4 | -8.19% | 318,751 | 249,931,561 |
| 2024-02-27 | 7.67 | 8.16 | 7.65 | 8.06 | +4.95% | 253,661 | 202,417,010 |
| 2024-02-26 | 7.5 | 7.82 | 7.44 | 7.68 | +2.13% | 258,719 | 198,078,829 |
| 2024-02-23 | 7.25 | 7.54 | 7.19 | 7.52 | +3.58% | 234,180 | 172,468,804 |
| 2024-02-22 | 7.07 | 7.27 | 7.01 | 7.26 | +1.54% | 225,269 | 161,492,126 |
| 2024-02-21 | 6.97 | 7.4 | 6.91 | 7.15 | +1.71% | 277,509 | 200,769,089 |
| 2024-02-20 | 7 | 7.04 | 6.89 | 7.03 | +0.43% | 138,697 | 96,789,695 |
| 2024-02-19 | 7.14 | 7.14 | 6.88 | 7 | +2.19% | 258,684 | 181,359,390 |
| 2024-02-08 | 6.3 | 6.85 | 6.13 | 6.85 | +9.95% | 296,654 | 194,309,939 |
| 2024-02-07 | 6.33 | 6.44 | 6.11 | 6.23 | -0.64% | 245,172 | 153,454,983 |
| 2024-02-06 | 6.07 | 6.47 | 5.8 | 6.27 | +3.13% | 227,538 | 138,850,380 |
| 2024-02-05 | 6.68 | 6.7 | 6.08 | 6.08 | -10.06% | 202,074 | 125,773,321 |
| 2024-02-02 | 7.12 | 7.28 | 6.55 | 6.76 | -5.45% | 154,784 | 106,988,981 |
| 2024-02-01 | 7.1 | 7.28 | 6.98 | 7.15 | +0.14% | 113,318 | 80,921,310 |
| 2024-01-31 | 7.54 | 7.64 | 7.11 | 7.14 | -5.68% | 133,986 | 97,926,078 |
| 2024-01-30 | 7.7 | 7.86 | 7.54 | 7.57 | -2.45% | 96,535 | 74,297,656 |
| 2024-01-29 | 8.03 | 8.12 | 7.73 | 7.76 | -3.12% | 116,014 | 91,060,320 |
| 2024-01-26 | 8.1 | 8.2 | 8 | 8.01 | -1.48% | 128,782 | 104,068,068 |
| 2024-01-25 | 7.89 | 8.14 | 7.83 | 8.13 | +2.91% | 160,607 | 129,017,907 |
| 2024-01-24 | 7.93 | 8.08 | 7.68 | 7.9 | +0.38% | 140,967 | 111,147,496 |
| 2024-01-23 | 7.74 | 8.23 | 7.74 | 7.87 | +2.08% | 175,379 | 138,419,501 |
| 2024-01-22 | 8.12 | 8.19 | 7.65 | 7.71 | -5.4% | 144,710 | 114,408,487 |
| 2024-01-19 | 8.29 | 8.4 | 8.12 | 8.15 | -1.69% | 92,541 | 76,353,258 |
| 2024-01-18 | 8.26 | 8.38 | 8.09 | 8.29 | -0.96% | 140,919 | 115,811,724 |
| 2024-01-17 | 8.59 | 8.59 | 8.36 | 8.37 | -2.56% | 112,490 | 95,263,166 |
| 2024-01-16 | 8.65 | 8.73 | 8.48 | 8.59 | -0.69% | 143,384 | 122,881,025 |
| 2024-01-15 | 8.51 | 8.72 | 8.5 | 8.65 | +0.46% | 110,089 | 94,871,136 |
| 2024-01-12 | 8.75 | 8.87 | 8.6 | 8.61 | -2.05% | 116,033 | 101,011,012 |
| 2024-01-11 | 8.5 | 8.8 | 8.5 | 8.79 | +2.93% | 148,032 | 129,000,123 |
| 2024-01-10 | 8.61 | 8.7 | 8.48 | 8.54 | -1.39% | 125,705 | 107,711,654 |
| 2024-01-09 | 8.73 | 8.77 | 8.55 | 8.66 | -0.8% | 163,138 | 141,085,845 |
| 2024-01-08 | 8.7 | 8.85 | 8.66 | 8.73 | +0.34% | 143,069 | 125,235,992 |
| 2024-01-05 | 8.93 | 9.02 | 8.65 | 8.7 | -2.58% | 199,121 | 175,535,039 |
| 2024-01-04 | 9 | 9 | 8.78 | 8.93 | -1% | 189,224 | 168,562,053 |
| 2024-01-03 | 9.45 | 9.46 | 8.84 | 9.02 | -4.95% | 412,300 | 373,779,121 |
| 2024-01-02 | 9.71 | 9.87 | 9.49 | 9.49 | -2.57% | 296,835 | 286,785,940 |
| 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：