股票概览
8.09
+0.25%
+0.02
8.08
开盘价
8.24
最高价
8.01
最低价
81,179
成交量
数据更新至: 2024-05-20
技术指标
8.04
MA5 (5日均线)
8.22
MA10 (10日均线)
8.10
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 | 8.24 | 8.01 | 8.09 | +0.25% | 81,179 | 65,936,621 |
| 2024-05-17 | 7.91 | 8.09 | 7.82 | 8.07 | +1.64% | 63,574 | 50,789,245 |
| 2024-05-16 | 7.9 | 8.18 | 7.9 | 7.94 | +0.38% | 76,099 | 61,033,005 |
| 2024-05-15 | 8.23 | 8.23 | 7.89 | 7.91 | -3.42% | 74,803 | 60,008,688 |
| 2024-05-14 | 8.12 | 8.32 | 8.1 | 8.19 | +0.37% | 67,383 | 55,108,676 |
| 2024-05-13 | 8.37 | 8.37 | 8.1 | 8.16 | -2.86% | 76,203 | 62,565,736 |
| 2024-05-10 | 8.68 | 8.8 | 8.37 | 8.4 | -3.67% | 114,323 | 97,391,806 |
| 2024-05-09 | 8.25 | 8.92 | 8.25 | 8.72 | +5.7% | 200,586 | 175,381,908 |
| 2024-05-08 | 8.42 | 8.52 | 8.17 | 8.25 | -2.37% | 96,610 | 80,140,578 |
| 2024-05-07 | 8.48 | 8.58 | 8.42 | 8.45 | -0.82% | 79,631 | 67,520,183 |
| 2024-05-06 | 8.31 | 8.53 | 8.26 | 8.52 | +3.27% | 107,996 | 90,744,593 |
| 2024-04-30 | 8.28 | 8.35 | 8.08 | 8.25 | -0.96% | 85,921 | 70,557,218 |
| 2024-04-29 | 8.1 | 8.4 | 8 | 8.33 | +3.74% | 90,411 | 74,791,228 |
| 2024-04-26 | 8.08 | 8.1 | 7.88 | 8.03 | +0.63% | 106,107 | 85,148,381 |
| 2024-04-25 | 7.76 | 8.2 | 7.69 | 7.98 | +2.18% | 120,305 | 96,151,084 |
| 2024-04-24 | 7.57 | 7.82 | 7.5 | 7.81 | +3.17% | 99,736 | 76,528,183 |
| 2024-04-23 | 7.76 | 7.87 | 7.48 | 7.57 | -5.02% | 153,558 | 116,312,339 |
| 2024-04-22 | 7.48 | 8.04 | 7.36 | 7.97 | +5.42% | 114,751 | 89,379,386 |
| 2024-04-19 | 7.83 | 7.84 | 7.46 | 7.56 | -3.94% | 85,512 | 64,910,793 |
| 2024-04-18 | 7.66 | 7.99 | 7.46 | 7.87 | +2.61% | 91,117 | 71,000,751 |
| 2024-04-17 | 7.24 | 7.71 | 7.24 | 7.67 | +6.68% | 87,515 | 66,186,903 |
| 2024-04-16 | 7.54 | 7.61 | 7.16 | 7.19 | -5.27% | 75,335 | 55,033,797 |
| 2024-04-15 | 7.76 | 7.9 | 7.45 | 7.59 | -2.32% | 75,947 | 57,933,430 |
| 2024-04-12 | 7.81 | 7.93 | 7.73 | 7.77 | -0.38% | 46,850 | 36,640,431 |
| 2024-04-11 | 7.8 | 7.92 | 7.76 | 7.8 | -0.26% | 49,520 | 38,845,701 |
| 2024-04-10 | 8.08 | 8.1 | 7.76 | 7.82 | -3.22% | 59,789 | 46,998,939 |
| 2024-04-09 | 7.92 | 8.09 | 7.9 | 8.08 | +2.15% | 42,221 | 33,815,590 |
| 2024-04-08 | 8.17 | 8.22 | 7.9 | 7.91 | -3.18% | 50,014 | 40,118,651 |
| 2024-04-03 | 8.24 | 8.29 | 8.04 | 8.17 | -0.73% | 59,055 | 48,243,099 |
| 2024-04-02 | 8.3 | 8.36 | 8.15 | 8.23 | -0.96% | 60,444 | 49,665,334 |
| 2024-04-01 | 8.1 | 8.33 | 8.07 | 8.31 | +2.97% | 70,159 | 57,819,114 |
| 2024-03-29 | 8 | 8.07 | 7.83 | 8.07 | +1.38% | 64,393 | 51,103,133 |
| 2024-03-28 | 7.81 | 8.09 | 7.76 | 7.96 | +2.05% | 68,596 | 54,419,428 |
| 2024-03-27 | 8.09 | 8.1 | 7.78 | 7.8 | -3.11% | 91,180 | 72,735,911 |
| 2024-03-26 | 8.21 | 8.39 | 7.94 | 8.05 | -1.59% | 95,528 | 77,745,066 |
| 2024-03-25 | 8.77 | 8.79 | 8.17 | 8.18 | -7.05% | 129,004 | 108,459,253 |
| 2024-03-22 | 8.96 | 9.04 | 8.8 | 8.8 | -1.57% | 68,900 | 61,282,777 |
| 2024-03-21 | 8.99 | 9.16 | 8.85 | 8.94 | -0.67% | 83,039 | 74,786,939 |
| 2024-03-20 | 9.06 | 9.13 | 8.95 | 9 | -0.55% | 91,148 | 82,222,118 |
| 2024-03-19 | 8.94 | 9.18 | 8.9 | 9.05 | +1.12% | 95,199 | 86,401,293 |
| 2024-03-18 | 8.77 | 8.97 | 8.72 | 8.95 | +2.29% | 95,966 | 85,265,535 |
| 2024-03-15 | 8.72 | 8.76 | 8.59 | 8.75 | +0.46% | 48,756 | 42,244,320 |
| 2024-03-14 | 8.95 | 8.96 | 8.61 | 8.71 | -2.46% | 66,058 | 57,915,104 |
| 2024-03-13 | 8.94 | 9.08 | 8.88 | 8.93 | 0% | 72,434 | 64,969,445 |
| 2024-03-12 | 8.88 | 9.03 | 8.84 | 8.93 | +0.68% | 61,178 | 54,555,638 |
| 2024-03-11 | 8.75 | 8.88 | 8.62 | 8.87 | +1.26% | 64,906 | 56,987,789 |
| 2024-03-08 | 8.67 | 8.8 | 8.53 | 8.76 | +1.86% | 83,637 | 72,433,291 |
| 2024-03-07 | 8.8 | 8.88 | 8.6 | 8.6 | -2.05% | 74,733 | 65,167,481 |
| 2024-03-06 | 8.9 | 8.96 | 8.58 | 8.78 | -1.79% | 104,960 | 91,797,457 |
| 2024-03-05 | 9.03 | 9.1 | 8.71 | 8.94 | -1.11% | 124,547 | 110,901,844 |
| 2024-03-04 | 9.08 | 9.12 | 8.83 | 9.04 | -0.11% | 97,051 | 86,999,032 |
| 2024-03-01 | 8.94 | 9.11 | 8.85 | 9.05 | +1.12% | 90,893 | 81,749,468 |
| 2024-02-29 | 8.57 | 8.96 | 8.57 | 8.95 | +4.68% | 119,528 | 105,683,792 |
| 2024-02-28 | 9.11 | 9.35 | 8.55 | 8.55 | -6.46% | 152,387 | 136,619,990 |
| 2024-02-27 | 8.9 | 9.15 | 8.78 | 9.14 | +2.7% | 114,389 | 102,882,843 |
| 2024-02-26 | 8.89 | 9.1 | 8.81 | 8.9 | +0.23% | 117,104 | 104,440,403 |
| 2024-02-23 | 8.9 | 8.9 | 8.65 | 8.88 | 0% | 76,548 | 67,131,325 |
| 2024-02-22 | 8.88 | 8.97 | 8.73 | 8.88 | +1.37% | 72,128 | 63,941,042 |
| 2024-02-21 | 8.65 | 9.1 | 8.61 | 8.76 | 0% | 104,524 | 92,319,996 |
| 2024-02-20 | 8.95 | 8.95 | 8.65 | 8.76 | -1.13% | 64,271 | 56,264,334 |
| 2024-02-19 | 8.83 | 9.19 | 8.64 | 8.86 | +1.84% | 116,493 | 103,284,896 |
| 2024-02-08 | 8.52 | 8.84 | 8.42 | 8.7 | +4.32% | 130,107 | 113,097,707 |
| 2024-02-07 | 7.86 | 8.65 | 7.76 | 8.34 | +6.65% | 136,269 | 114,378,679 |
| 2024-02-06 | 7.12 | 7.84 | 6.89 | 7.82 | +9.22% | 104,698 | 77,502,507 |
| 2024-02-05 | 7.42 | 7.44 | 6.84 | 7.16 | -3.24% | 108,981 | 77,447,194 |
| 2024-02-02 | 7.76 | 7.84 | 7.26 | 7.4 | -5.01% | 90,354 | 68,094,500 |
| 2024-02-01 | 7.85 | 7.96 | 7.63 | 7.79 | -1.27% | 83,556 | 65,259,043 |
| 2024-01-31 | 8.15 | 8.27 | 7.89 | 7.89 | -2.35% | 90,789 | 73,315,287 |
| 2024-01-30 | 8.3 | 8.38 | 8.07 | 8.08 | -3% | 88,314 | 72,462,412 |
| 2024-01-29 | 8.57 | 8.81 | 8.33 | 8.33 | -2.8% | 56,439 | 47,633,621 |
| 2024-01-26 | 8.88 | 8.94 | 8.54 | 8.57 | -4.14% | 75,454 | 66,117,081 |
| 2024-01-25 | 8.42 | 9.04 | 8.27 | 8.94 | +5.8% | 104,962 | 92,006,201 |
| 2024-01-24 | 8.37 | 8.46 | 8.06 | 8.45 | +1.93% | 81,269 | 67,066,298 |
| 2024-01-23 | 8.22 | 8.41 | 8.07 | 8.29 | +0.85% | 83,390 | 68,843,017 |
| 2024-01-22 | 8.65 | 8.73 | 8.15 | 8.22 | -5.3% | 84,243 | 71,509,782 |
| 2024-01-19 | 8.76 | 8.88 | 8.68 | 8.68 | -1.03% | 72,706 | 63,625,432 |
| 2024-01-18 | 8.83 | 8.99 | 8.56 | 8.77 | -0.57% | 129,829 | 113,191,101 |
| 2024-01-17 | 9.1 | 9.13 | 8.82 | 8.82 | -2.97% | 59,452 | 53,237,907 |
| 2024-01-16 | 9.17 | 9.26 | 8.99 | 9.09 | -0.87% | 49,352 | 44,786,433 |
| 2024-01-15 | 9.06 | 9.31 | 9.01 | 9.17 | +1.33% | 72,851 | 66,835,242 |
| 2024-01-12 | 9.38 | 9.38 | 9.05 | 9.05 | -3.62% | 67,305 | 61,832,572 |
| 2024-01-11 | 9.28 | 9.43 | 9.22 | 9.39 | +0.86% | 53,709 | 50,140,035 |
| 2024-01-10 | 9.49 | 9.55 | 9.28 | 9.31 | -2% | 49,075 | 46,056,726 |
| 2024-01-09 | 9.53 | 9.66 | 9.4 | 9.5 | 0% | 42,027 | 40,022,173 |
| 2024-01-08 | 9.8 | 9.81 | 9.48 | 9.5 | -3.36% | 49,260 | 47,125,779 |
| 2024-01-05 | 9.9 | 10.06 | 9.73 | 9.83 | -0.91% | 49,428 | 48,922,805 |
| 2024-01-04 | 10.16 | 10.16 | 9.89 | 9.92 | -2.07% | 61,705 | 61,499,772 |
| 2024-01-03 | 10.24 | 10.26 | 10.02 | 10.13 | -1.27% | 53,002 | 53,668,430 |
| 2024-01-02 | 10.58 | 10.58 | 10.24 | 10.26 | -2.75% | 64,736 | 67,089,473 |
| 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：