股票概览
7.85
-0.88%
-0.07
7.92
开盘价
7.97
最高价
7.82
最低价
110,351
成交量
数据更新至: 2024-05-20
技术指标
7.83
MA5 (5日均线)
7.96
MA10 (10日均线)
7.90
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 | 7.92 | 7.97 | 7.82 | 7.85 | -0.88% | 110,351 | 86,946,462 |
| 2024-05-17 | 7.75 | 7.92 | 7.69 | 7.92 | +2.59% | 116,982 | 91,466,278 |
| 2024-05-16 | 7.76 | 7.83 | 7.67 | 7.72 | -0.52% | 93,656 | 72,701,953 |
| 2024-05-15 | 7.94 | 7.94 | 7.73 | 7.76 | -1.52% | 72,263 | 56,343,327 |
| 2024-05-14 | 7.92 | 8.02 | 7.85 | 7.88 | +0.13% | 104,631 | 82,781,981 |
| 2024-05-13 | 7.99 | 7.99 | 7.82 | 7.87 | -1.99% | 140,427 | 110,760,681 |
| 2024-05-10 | 8.16 | 8.2 | 7.99 | 8.03 | -1.47% | 93,515 | 75,195,377 |
| 2024-05-09 | 8.11 | 8.23 | 8.11 | 8.15 | +0.37% | 73,792 | 60,288,599 |
| 2024-05-08 | 8.28 | 8.28 | 8.1 | 8.12 | -2.17% | 89,786 | 73,359,035 |
| 2024-05-07 | 8.25 | 8.31 | 8.14 | 8.3 | +0.97% | 106,759 | 88,085,168 |
| 2024-05-06 | 8.2 | 8.31 | 8.2 | 8.22 | +1.11% | 130,076 | 107,411,855 |
| 2024-04-30 | 8.2 | 8.24 | 8.05 | 8.13 | -0.73% | 140,516 | 114,359,619 |
| 2024-04-29 | 7.98 | 8.22 | 7.92 | 8.19 | +2.5% | 196,224 | 159,571,574 |
| 2024-04-26 | 7.66 | 8 | 7.66 | 7.99 | +4.04% | 187,584 | 148,272,489 |
| 2024-04-25 | 7.48 | 7.78 | 7.43 | 7.68 | +1.99% | 151,827 | 115,876,859 |
| 2024-04-24 | 7.49 | 7.55 | 7.42 | 7.53 | -0.66% | 110,231 | 82,580,514 |
| 2024-04-23 | 7.53 | 7.63 | 7.4 | 7.58 | +0.4% | 154,556 | 115,692,818 |
| 2024-04-22 | 7.68 | 7.76 | 7.51 | 7.55 | -2.45% | 126,113 | 95,804,413 |
| 2024-04-19 | 7.76 | 7.76 | 7.58 | 7.74 | -0.39% | 134,105 | 102,916,600 |
| 2024-04-18 | 7.78 | 7.89 | 7.68 | 7.77 | -0.38% | 132,164 | 103,050,253 |
| 2024-04-17 | 7.63 | 7.85 | 7.58 | 7.8 | +2.63% | 150,678 | 116,674,062 |
| 2024-04-16 | 7.79 | 7.89 | 7.54 | 7.6 | -3.18% | 186,230 | 143,146,797 |
| 2024-04-15 | 7.84 | 7.92 | 7.61 | 7.85 | 0% | 166,009 | 129,387,521 |
| 2024-04-12 | 7.88 | 8.01 | 7.79 | 7.85 | 0% | 146,241 | 115,386,970 |
| 2024-04-11 | 7.9 | 8 | 7.81 | 7.85 | -1.13% | 122,435 | 96,987,614 |
| 2024-04-10 | 8.03 | 8.09 | 7.87 | 7.94 | -1.73% | 122,001 | 97,041,627 |
| 2024-04-09 | 8.06 | 8.16 | 7.98 | 8.08 | -0.12% | 116,209 | 93,604,350 |
| 2024-04-08 | 8.41 | 8.41 | 8.08 | 8.09 | -3.58% | 150,426 | 123,335,876 |
| 2024-04-03 | 8.48 | 8.52 | 8.27 | 8.39 | -0.36% | 157,587 | 132,186,908 |
| 2024-04-02 | 8.71 | 8.84 | 8.36 | 8.42 | -4.54% | 301,679 | 257,667,766 |
| 2024-04-01 | 8.3 | 8.96 | 8.3 | 8.82 | +6.78% | 324,403 | 283,836,633 |
| 2024-03-29 | 8.27 | 8.29 | 8.13 | 8.26 | +0.61% | 92,519 | 75,992,771 |
| 2024-03-28 | 8.05 | 8.39 | 8.01 | 8.21 | +2.11% | 169,501 | 139,549,484 |
| 2024-03-27 | 8.35 | 8.37 | 8.02 | 8.04 | -3.71% | 131,015 | 106,969,556 |
| 2024-03-26 | 8.46 | 8.51 | 8.27 | 8.35 | -1.18% | 134,767 | 113,098,552 |
| 2024-03-25 | 8.7 | 8.77 | 8.43 | 8.45 | -3.1% | 160,677 | 138,798,985 |
| 2024-03-22 | 8.93 | 8.98 | 8.68 | 8.72 | -2.24% | 128,230 | 112,530,324 |
| 2024-03-21 | 9.02 | 9.07 | 8.9 | 8.92 | -0.89% | 104,860 | 94,083,936 |
| 2024-03-20 | 9.04 | 9.1 | 8.96 | 9 | -0.33% | 121,585 | 109,588,174 |
| 2024-03-19 | 9.1 | 9.19 | 9.02 | 9.03 | -1.1% | 137,226 | 124,890,114 |
| 2024-03-18 | 9.15 | 9.27 | 9.03 | 9.13 | -0.44% | 159,456 | 145,160,177 |
| 2024-03-15 | 9.02 | 9.17 | 8.99 | 9.17 | +1.44% | 108,155 | 98,262,578 |
| 2024-03-14 | 9.23 | 9.23 | 8.98 | 9.04 | -1.74% | 89,427 | 81,422,080 |
| 2024-03-13 | 9.2 | 9.31 | 9.14 | 9.2 | +0.22% | 95,957 | 88,424,257 |
| 2024-03-12 | 9.17 | 9.28 | 9.09 | 9.18 | +0.33% | 94,283 | 86,545,562 |
| 2024-03-11 | 9.1 | 9.16 | 8.99 | 9.15 | +0.66% | 106,913 | 96,850,955 |
| 2024-03-08 | 8.92 | 9.09 | 8.84 | 9.09 | +2.25% | 94,200 | 84,374,663 |
| 2024-03-07 | 9.16 | 9.2 | 8.89 | 8.89 | -2.63% | 132,507 | 119,757,250 |
| 2024-03-06 | 9.21 | 9.26 | 9.07 | 9.13 | -1.3% | 92,443 | 84,710,175 |
| 2024-03-05 | 9.27 | 9.38 | 9.18 | 9.25 | -0.54% | 152,616 | 141,850,516 |
| 2024-03-04 | 9.34 | 9.39 | 9.18 | 9.3 | -0.43% | 103,857 | 96,588,560 |
| 2024-03-01 | 9.17 | 9.37 | 9.14 | 9.34 | +1.97% | 143,640 | 133,123,978 |
| 2024-02-29 | 8.85 | 9.18 | 8.8 | 9.16 | +3.15% | 157,270 | 142,415,586 |
| 2024-02-28 | 9.16 | 9.26 | 8.88 | 8.88 | -3.16% | 179,399 | 162,920,823 |
| 2024-02-27 | 8.92 | 9.17 | 8.87 | 9.17 | +2.34% | 108,206 | 97,957,007 |
| 2024-02-26 | 8.95 | 9.16 | 8.88 | 8.96 | +0.45% | 148,544 | 133,621,193 |
| 2024-02-23 | 8.93 | 8.95 | 8.72 | 8.92 | +0.11% | 129,147 | 114,284,074 |
| 2024-02-22 | 8.87 | 9 | 8.82 | 8.91 | +0.34% | 95,279 | 84,625,141 |
| 2024-02-21 | 8.78 | 9.17 | 8.67 | 8.88 | +0.57% | 149,072 | 133,295,173 |
| 2024-02-20 | 8.72 | 8.87 | 8.51 | 8.83 | +0.34% | 168,722 | 146,335,135 |
| 2024-02-19 | 9.46 | 9.46 | 8.66 | 8.8 | -4.14% | 268,930 | 237,589,675 |
| 2024-02-08 | 8.96 | 9.52 | 8.76 | 9.18 | +4.79% | 321,075 | 296,114,975 |
| 2024-02-07 | 7.97 | 8.76 | 7.97 | 8.76 | +10.05% | 342,858 | 294,273,576 |
| 2024-02-06 | 7.38 | 8.01 | 7.28 | 7.96 | +4.87% | 284,030 | 222,130,615 |
| 2024-02-05 | 7.73 | 7.84 | 7.07 | 7.59 | -3.19% | 236,303 | 176,713,483 |
| 2024-02-02 | 8.19 | 8.32 | 7.55 | 7.84 | -4.39% | 164,206 | 130,394,428 |
| 2024-02-01 | 8.32 | 8.49 | 8.16 | 8.2 | -1.44% | 142,466 | 118,343,400 |
| 2024-01-31 | 8.55 | 8.72 | 8.27 | 8.32 | -4.15% | 126,676 | 107,012,795 |
| 2024-01-30 | 8.92 | 9.03 | 8.67 | 8.68 | -3.45% | 75,592 | 66,879,760 |
| 2024-01-29 | 9.17 | 9.29 | 8.98 | 8.99 | -1.96% | 68,569 | 62,195,062 |
| 2024-01-26 | 9.29 | 9.33 | 9.11 | 9.17 | -1.19% | 70,927 | 65,332,667 |
| 2024-01-25 | 8.93 | 9.3 | 8.86 | 9.28 | +3.69% | 108,247 | 98,945,793 |
| 2024-01-24 | 8.77 | 8.98 | 8.52 | 8.95 | +2.87% | 131,918 | 115,689,702 |
| 2024-01-23 | 8.58 | 8.77 | 8.4 | 8.7 | +1.4% | 147,171 | 126,337,066 |
| 2024-01-22 | 9 | 9.09 | 8.5 | 8.58 | -4.67% | 120,235 | 105,208,118 |
| 2024-01-19 | 9.08 | 9.12 | 8.97 | 9 | -0.77% | 88,374 | 79,795,096 |
| 2024-01-18 | 9.09 | 9.14 | 8.8 | 9.07 | -0.55% | 117,526 | 105,057,603 |
| 2024-01-17 | 9.31 | 9.35 | 9.1 | 9.12 | -1.94% | 81,533 | 75,314,412 |
| 2024-01-16 | 9.44 | 9.5 | 9.21 | 9.3 | -1.38% | 114,200 | 106,171,770 |
| 2024-01-15 | 9.4 | 9.67 | 9.35 | 9.43 | +0.11% | 138,995 | 131,949,500 |
| 2024-01-12 | 9.5 | 9.53 | 9.37 | 9.42 | -0.42% | 81,482 | 77,053,566 |
| 2024-01-11 | 9.58 | 9.64 | 9.38 | 9.46 | -1.25% | 155,907 | 148,255,528 |
| 2024-01-10 | 9.78 | 9.83 | 9.58 | 9.58 | -2.24% | 88,125 | 84,974,258 |
| 2024-01-09 | 9.87 | 9.98 | 9.7 | 9.8 | -0.31% | 137,982 | 135,465,099 |
| 2024-01-08 | 10.13 | 10.23 | 9.79 | 9.83 | -2.87% | 135,502 | 134,595,244 |
| 2024-01-05 | 10.2 | 10.33 | 10.11 | 10.12 | -0.59% | 104,440 | 106,590,669 |
| 2024-01-04 | 10.35 | 10.38 | 10.07 | 10.18 | -1.64% | 131,038 | 133,137,403 |
| 2024-01-03 | 10.36 | 10.5 | 10.25 | 10.35 | -0.77% | 120,857 | 125,083,654 |
| 2024-01-02 | 10.65 | 10.69 | 10.43 | 10.43 | -2.07% | 85,499 | 89,935,604 |
| 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：