股票概览
8.03
-1.23%
-0.1
8.08
开盘价
8.2
最高价
7.98
最低价
22,925
成交量
数据更新至: 2024-05-20
技术指标
8.14
MA5 (5日均线)
8.17
MA10 (10日均线)
7.94
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 | 8.08 | 8.2 | 7.98 | 8.03 | -1.23% | 22,925 | 18,436,314 |
| 2024-05-17 | 8.07 | 8.22 | 8.01 | 8.13 | 0% | 24,949 | 20,152,590 |
| 2024-05-16 | 8.15 | 8.25 | 8.11 | 8.13 | -0.85% | 15,152 | 12,360,417 |
| 2024-05-15 | 8.22 | 8.32 | 8.13 | 8.2 | 0% | 17,712 | 14,570,608 |
| 2024-05-14 | 8.13 | 8.29 | 8.12 | 8.2 | +0.12% | 22,072 | 18,079,276 |
| 2024-05-13 | 8.12 | 8.27 | 7.99 | 8.19 | +0.74% | 26,415 | 21,548,583 |
| 2024-05-10 | 8.27 | 8.29 | 8.11 | 8.13 | -0.97% | 18,310 | 14,943,792 |
| 2024-05-09 | 8.15 | 8.33 | 8.15 | 8.21 | -0.12% | 18,889 | 15,560,230 |
| 2024-05-08 | 8.23 | 8.38 | 8.2 | 8.22 | -0.84% | 19,017 | 15,730,665 |
| 2024-05-07 | 8.42 | 8.42 | 8.23 | 8.29 | -1.78% | 29,165 | 24,223,552 |
| 2024-05-06 | 8.45 | 8.54 | 8.21 | 8.44 | +4.2% | 41,146 | 34,439,038 |
| 2024-04-30 | 7.96 | 8.18 | 7.93 | 8.1 | +1.63% | 36,905 | 29,842,413 |
| 2024-04-29 | 7.78 | 8.02 | 7.67 | 7.97 | +4.87% | 37,641 | 29,607,140 |
| 2024-04-26 | 7.56 | 7.66 | 7.45 | 7.6 | +0.13% | 22,218 | 16,804,444 |
| 2024-04-25 | 7.59 | 7.66 | 7.48 | 7.59 | +0.66% | 20,712 | 15,742,941 |
| 2024-04-24 | 7.32 | 7.54 | 7.32 | 7.54 | +2.17% | 20,741 | 15,540,986 |
| 2024-04-23 | 7.3 | 7.46 | 7.29 | 7.38 | -0.14% | 30,503 | 22,570,144 |
| 2024-04-22 | 7.43 | 7.69 | 7.26 | 7.39 | -2.25% | 50,437 | 37,603,780 |
| 2024-04-19 | 7.53 | 8.24 | 7.4 | 7.56 | +0.27% | 52,314 | 40,356,629 |
| 2024-04-18 | 7.65 | 7.68 | 7.47 | 7.54 | -0.79% | 25,555 | 19,364,185 |
| 2024-04-17 | 7.2 | 7.63 | 7.02 | 7.6 | +9.51% | 40,856 | 30,356,156 |
| 2024-04-16 | 7.35 | 7.61 | 6.92 | 6.94 | -8.32% | 43,978 | 31,520,247 |
| 2024-04-15 | 7.81 | 7.95 | 7.46 | 7.57 | -3.2% | 29,771 | 22,752,099 |
| 2024-04-12 | 7.98 | 7.99 | 7.78 | 7.82 | -1.26% | 21,913 | 17,287,197 |
| 2024-04-11 | 7.75 | 8.06 | 7.68 | 7.92 | +0.76% | 22,215 | 17,617,771 |
| 2024-04-10 | 8.05 | 8.1 | 7.73 | 7.86 | -2.84% | 22,204 | 17,488,951 |
| 2024-04-09 | 7.85 | 8.12 | 7.85 | 8.09 | +2.53% | 22,161 | 17,817,186 |
| 2024-04-08 | 8.03 | 8.12 | 7.89 | 7.89 | -2.47% | 18,341 | 14,665,916 |
| 2024-04-03 | 8.12 | 8.22 | 8.03 | 8.09 | -1.34% | 15,913 | 12,895,937 |
| 2024-04-02 | 8.21 | 8.28 | 8.12 | 8.2 | 0% | 16,950 | 13,885,402 |
| 2024-04-01 | 7.98 | 8.24 | 7.98 | 8.2 | +2.24% | 24,674 | 20,109,494 |
| 2024-03-29 | 7.9 | 8.09 | 7.86 | 8.02 | +1.65% | 19,437 | 15,437,668 |
| 2024-03-28 | 7.65 | 7.95 | 7.65 | 7.89 | +2.6% | 20,713 | 16,288,878 |
| 2024-03-27 | 7.87 | 7.95 | 7.68 | 7.69 | -3.15% | 17,352 | 13,582,243 |
| 2024-03-26 | 7.92 | 8.02 | 7.75 | 7.94 | +0.38% | 22,382 | 17,623,949 |
| 2024-03-25 | 8.05 | 8.12 | 7.91 | 7.91 | -2.59% | 25,484 | 20,476,883 |
| 2024-03-22 | 8.21 | 8.21 | 8 | 8.12 | -1.1% | 19,128 | 15,480,340 |
| 2024-03-21 | 8.18 | 8.22 | 8.05 | 8.21 | +0.24% | 22,814 | 18,567,361 |
| 2024-03-20 | 8.14 | 8.2 | 8.06 | 8.19 | +0.74% | 19,654 | 15,959,301 |
| 2024-03-19 | 8.14 | 8.25 | 8.1 | 8.13 | +0.37% | 31,140 | 25,460,108 |
| 2024-03-18 | 7.93 | 8.1 | 7.93 | 8.1 | +2.66% | 33,368 | 26,803,885 |
| 2024-03-15 | 7.83 | 7.92 | 7.8 | 7.89 | +1.54% | 24,116 | 18,963,383 |
| 2024-03-14 | 7.78 | 7.9 | 7.67 | 7.77 | -1.02% | 22,534 | 17,549,625 |
| 2024-03-13 | 7.94 | 7.95 | 7.74 | 7.85 | -1.38% | 30,382 | 23,750,018 |
| 2024-03-12 | 7.91 | 8.09 | 7.84 | 7.96 | +0.89% | 25,999 | 20,601,683 |
| 2024-03-11 | 7.7 | 7.91 | 7.7 | 7.89 | +1.54% | 23,708 | 18,571,231 |
| 2024-03-08 | 7.62 | 7.78 | 7.57 | 7.77 | +1.7% | 24,906 | 19,145,657 |
| 2024-03-07 | 7.65 | 7.85 | 7.6 | 7.64 | +1.19% | 26,397 | 20,385,547 |
| 2024-03-06 | 7.35 | 7.6 | 7.35 | 7.55 | +1.48% | 22,767 | 17,097,262 |
| 2024-03-05 | 7.69 | 7.69 | 7.41 | 7.44 | -2.11% | 22,875 | 17,106,637 |
| 2024-03-04 | 7.7 | 7.86 | 7.47 | 7.6 | -1.43% | 25,861 | 19,649,403 |
| 2024-03-01 | 7.52 | 7.72 | 7.47 | 7.71 | +2.53% | 35,637 | 27,175,188 |
| 2024-02-29 | 7.16 | 7.53 | 7.15 | 7.52 | +3.3% | 37,628 | 27,916,071 |
| 2024-02-28 | 7.94 | 8.12 | 7.23 | 7.28 | -8.08% | 52,881 | 40,776,048 |
| 2024-02-27 | 7.51 | 7.92 | 7.51 | 7.92 | +4.9% | 44,967 | 35,058,680 |
| 2024-02-26 | 7.5 | 7.68 | 7.45 | 7.55 | +1.07% | 33,341 | 25,212,559 |
| 2024-02-23 | 7.29 | 7.47 | 7.21 | 7.47 | +3.03% | 31,101 | 22,870,603 |
| 2024-02-22 | 6.98 | 7.26 | 6.98 | 7.25 | +3.87% | 38,549 | 27,564,423 |
| 2024-02-21 | 6.73 | 7.2 | 6.7 | 6.98 | +1.9% | 44,405 | 31,105,247 |
| 2024-02-20 | 6.56 | 6.92 | 6.48 | 6.85 | +3.32% | 52,704 | 35,430,705 |
| 2024-02-19 | 6.31 | 6.81 | 6.28 | 6.63 | +5.07% | 83,009 | 54,772,478 |
| 2024-02-08 | 5.71 | 6.34 | 5.48 | 6.31 | +8.79% | 97,470 | 57,146,915 |
| 2024-02-07 | 6.2 | 6.25 | 5.71 | 5.8 | -4.76% | 87,331 | 51,206,171 |
| 2024-02-06 | 6.45 | 6.45 | 5.85 | 6.09 | -6.31% | 83,530 | 49,959,571 |
| 2024-02-05 | 7.2 | 7.22 | 6.5 | 6.5 | -9.97% | 35,761 | 23,656,778 |
| 2024-02-02 | 7.65 | 7.87 | 6.94 | 7.22 | -5.12% | 47,640 | 35,144,231 |
| 2024-02-01 | 7.92 | 7.92 | 7.45 | 7.61 | -2.81% | 50,615 | 38,671,051 |
| 2024-01-31 | 8.28 | 8.31 | 7.79 | 7.83 | -5.43% | 32,319 | 25,822,226 |
| 2024-01-30 | 8.61 | 8.62 | 8.25 | 8.28 | -3.16% | 26,376 | 22,294,118 |
| 2024-01-29 | 8.96 | 8.99 | 8.51 | 8.55 | -3.5% | 36,919 | 32,071,777 |
| 2024-01-26 | 8.6 | 8.93 | 8.59 | 8.86 | +3.02% | 29,093 | 25,636,296 |
| 2024-01-25 | 8.23 | 8.6 | 8.2 | 8.6 | +5.26% | 22,541 | 18,958,256 |
| 2024-01-24 | 7.93 | 8.2 | 7.8 | 8.17 | +2.77% | 24,692 | 19,832,162 |
| 2024-01-23 | 8 | 8.04 | 7.79 | 7.95 | -0.87% | 26,395 | 20,879,060 |
| 2024-01-22 | 8.65 | 8.65 | 7.84 | 8.02 | -6.74% | 30,581 | 25,400,503 |
| 2024-01-19 | 8.7 | 8.71 | 8.55 | 8.6 | -0.58% | 20,651 | 17,782,270 |
| 2024-01-18 | 9.15 | 9.15 | 8.45 | 8.65 | -4% | 35,818 | 31,050,079 |
| 2024-01-17 | 9.22 | 9.26 | 8.99 | 9.01 | -2.28% | 15,140 | 13,848,652 |
| 2024-01-16 | 9.3 | 9.39 | 9.12 | 9.22 | -0.75% | 13,491 | 12,442,984 |
| 2024-01-15 | 9.29 | 9.38 | 9.2 | 9.29 | 0% | 20,830 | 19,364,919 |
| 2024-01-12 | 9.34 | 9.47 | 9.27 | 9.29 | -0.85% | 19,481 | 18,227,252 |
| 2024-01-11 | 9.26 | 9.4 | 9.11 | 9.37 | +0.32% | 35,532 | 32,985,399 |
| 2024-01-10 | 9.38 | 9.64 | 9.25 | 9.34 | -0.32% | 33,043 | 31,047,039 |
| 2024-01-09 | 9.44 | 9.48 | 9.27 | 9.37 | +0.32% | 20,364 | 19,100,872 |
| 2024-01-08 | 9.57 | 9.61 | 9.33 | 9.34 | -2.4% | 20,627 | 19,476,803 |
| 2024-01-05 | 9.57 | 9.74 | 9.54 | 9.57 | -1.24% | 18,338 | 17,649,125 |
| 2024-01-04 | 9.62 | 9.7 | 9.56 | 9.69 | +0.31% | 18,322 | 17,672,463 |
| 2024-01-03 | 9.6 | 9.73 | 9.58 | 9.66 | +0.21% | 18,550 | 17,888,261 |
| 2024-01-02 | 9.42 | 9.68 | 9.42 | 9.64 | +2.01% | 25,931 | 24,920,907 |
| 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：