股票概览
7.99
+1.01%
+0.08
7.92
开盘价
8
最高价
7.87
最低价
138,037
成交量
数据更新至: 2024-05-20
技术指标
7.89
MA5 (5日均线)
7.88
MA10 (10日均线)
7.91
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 | 8 | 7.87 | 7.99 | +1.01% | 138,037 | 109,682,364 |
| 2024-05-17 | 7.78 | 7.91 | 7.77 | 7.91 | +1.67% | 111,803 | 87,749,989 |
| 2024-05-16 | 7.84 | 7.89 | 7.77 | 7.78 | -0.51% | 106,640 | 83,533,593 |
| 2024-05-15 | 7.97 | 7.98 | 7.81 | 7.82 | -1.88% | 164,115 | 129,394,038 |
| 2024-05-14 | 7.94 | 8.1 | 7.93 | 7.97 | -0.75% | 223,077 | 178,383,423 |
| 2024-05-13 | 8.3 | 8.4 | 7.98 | 8.03 | +1.77% | 403,060 | 327,099,967 |
| 2024-05-10 | 7.85 | 7.91 | 7.8 | 7.89 | +0.25% | 127,540 | 100,190,999 |
| 2024-05-09 | 7.69 | 7.93 | 7.69 | 7.87 | +2.21% | 221,050 | 172,832,517 |
| 2024-05-08 | 7.8 | 7.8 | 7.7 | 7.7 | -1.16% | 82,624 | 63,963,351 |
| 2024-05-07 | 7.82 | 7.94 | 7.76 | 7.79 | -0.64% | 126,309 | 98,788,203 |
| 2024-05-06 | 7.82 | 7.89 | 7.78 | 7.84 | +1.42% | 185,126 | 145,001,964 |
| 2024-04-30 | 7.72 | 7.81 | 7.71 | 7.73 | -1.53% | 181,184 | 140,426,798 |
| 2024-04-29 | 7.91 | 7.92 | 7.68 | 7.85 | -2.12% | 232,949 | 181,629,080 |
| 2024-04-26 | 7.94 | 8.03 | 7.83 | 8.02 | +1.01% | 161,744 | 128,476,523 |
| 2024-04-25 | 7.95 | 8.03 | 7.92 | 7.94 | -0.75% | 81,876 | 65,217,348 |
| 2024-04-24 | 7.86 | 8.03 | 7.83 | 8 | +1.65% | 121,278 | 96,284,611 |
| 2024-04-23 | 7.95 | 8.02 | 7.85 | 7.87 | -1.13% | 119,720 | 94,794,087 |
| 2024-04-22 | 8.11 | 8.11 | 7.95 | 7.96 | -1.97% | 167,129 | 133,920,237 |
| 2024-04-19 | 8.07 | 8.25 | 7.99 | 8.12 | +0.25% | 230,238 | 187,241,356 |
| 2024-04-18 | 8.04 | 8.16 | 7.97 | 8.1 | +0.37% | 194,392 | 156,750,836 |
| 2024-04-17 | 7.85 | 8.07 | 7.81 | 8.07 | +3.33% | 187,213 | 149,314,589 |
| 2024-04-16 | 7.97 | 8.06 | 7.79 | 7.81 | -2.5% | 170,063 | 134,625,310 |
| 2024-04-15 | 7.92 | 8.1 | 7.81 | 8.01 | +1.39% | 200,321 | 160,046,280 |
| 2024-04-12 | 8 | 8.04 | 7.89 | 7.9 | -1.62% | 160,113 | 127,660,549 |
| 2024-04-11 | 7.9 | 8.12 | 7.85 | 8.03 | +0.88% | 172,207 | 138,263,296 |
| 2024-04-10 | 7.88 | 8.03 | 7.8 | 7.96 | +0.63% | 176,587 | 140,578,630 |
| 2024-04-09 | 7.9 | 8.1 | 7.86 | 7.91 | +1.67% | 187,796 | 149,039,053 |
| 2024-04-08 | 7.78 | 7.89 | 7.76 | 7.78 | -0.13% | 118,509 | 92,696,352 |
| 2024-04-03 | 7.74 | 7.8 | 7.72 | 7.79 | +0.65% | 88,956 | 69,043,952 |
| 2024-04-02 | 7.73 | 7.81 | 7.7 | 7.74 | 0% | 110,016 | 85,217,368 |
| 2024-04-01 | 7.66 | 7.74 | 7.62 | 7.74 | +1.04% | 134,506 | 103,230,167 |
| 2024-03-29 | 7.51 | 7.66 | 7.49 | 7.66 | +1.86% | 118,528 | 90,070,801 |
| 2024-03-28 | 7.54 | 7.6 | 7.5 | 7.52 | -0.27% | 76,094 | 57,402,702 |
| 2024-03-27 | 7.61 | 7.66 | 7.54 | 7.54 | -1.18% | 92,094 | 70,180,445 |
| 2024-03-26 | 7.55 | 7.64 | 7.5 | 7.63 | +1.06% | 76,193 | 57,647,547 |
| 2024-03-25 | 7.55 | 7.66 | 7.52 | 7.55 | -0.13% | 87,922 | 66,811,089 |
| 2024-03-22 | 7.62 | 7.65 | 7.51 | 7.56 | -0.92% | 89,520 | 67,731,268 |
| 2024-03-21 | 7.65 | 7.68 | 7.61 | 7.63 | -0.26% | 65,435 | 49,991,502 |
| 2024-03-20 | 7.62 | 7.66 | 7.58 | 7.65 | +0.39% | 69,148 | 52,704,164 |
| 2024-03-19 | 7.7 | 7.72 | 7.61 | 7.62 | -1.17% | 84,487 | 64,727,764 |
| 2024-03-18 | 7.67 | 7.72 | 7.63 | 7.71 | +0.78% | 106,292 | 81,575,998 |
| 2024-03-15 | 7.59 | 7.65 | 7.55 | 7.65 | +1.06% | 95,805 | 72,850,009 |
| 2024-03-14 | 7.56 | 7.62 | 7.52 | 7.57 | +0.13% | 89,905 | 68,147,034 |
| 2024-03-13 | 7.62 | 7.62 | 7.51 | 7.56 | -0.66% | 96,906 | 73,271,851 |
| 2024-03-12 | 7.71 | 7.75 | 7.58 | 7.61 | -1.04% | 125,703 | 96,056,156 |
| 2024-03-11 | 7.68 | 7.71 | 7.63 | 7.69 | +0.52% | 94,882 | 72,800,671 |
| 2024-03-08 | 7.52 | 7.65 | 7.51 | 7.65 | +1.59% | 97,679 | 74,211,913 |
| 2024-03-07 | 7.56 | 7.62 | 7.52 | 7.53 | -0.4% | 89,120 | 67,527,367 |
| 2024-03-06 | 7.54 | 7.63 | 7.52 | 7.56 | 0% | 71,561 | 54,152,982 |
| 2024-03-05 | 7.57 | 7.58 | 7.51 | 7.56 | -0.53% | 80,530 | 60,722,771 |
| 2024-03-04 | 7.67 | 7.68 | 7.51 | 7.6 | -0.91% | 112,781 | 85,375,674 |
| 2024-03-01 | 7.57 | 7.72 | 7.57 | 7.67 | +1.05% | 167,158 | 128,002,983 |
| 2024-02-29 | 7.41 | 7.59 | 7.39 | 7.59 | +2.15% | 118,593 | 89,011,004 |
| 2024-02-28 | 7.5 | 7.58 | 7.43 | 7.43 | -1.2% | 147,116 | 110,551,725 |
| 2024-02-27 | 7.46 | 7.52 | 7.4 | 7.52 | +0.8% | 80,977 | 60,578,037 |
| 2024-02-26 | 7.61 | 7.61 | 7.45 | 7.46 | -1.58% | 115,942 | 87,104,383 |
| 2024-02-23 | 7.57 | 7.6 | 7.51 | 7.58 | +0.53% | 95,410 | 72,115,851 |
| 2024-02-22 | 7.52 | 7.54 | 7.47 | 7.54 | +0.53% | 107,188 | 80,543,554 |
| 2024-02-21 | 7.45 | 7.62 | 7.43 | 7.5 | +0.13% | 164,353 | 123,953,258 |
| 2024-02-20 | 7.46 | 7.52 | 7.39 | 7.49 | +0.13% | 102,569 | 76,668,429 |
| 2024-02-19 | 7.49 | 7.55 | 7.42 | 7.48 | +0.4% | 145,981 | 109,208,368 |
| 2024-02-08 | 7.42 | 7.6 | 7.4 | 7.45 | +0.81% | 205,529 | 154,505,560 |
| 2024-02-07 | 7.05 | 7.42 | 7.05 | 7.39 | +4.53% | 236,185 | 172,541,514 |
| 2024-02-06 | 6.71 | 7.18 | 6.62 | 7.07 | +4.74% | 219,471 | 150,528,282 |
| 2024-02-05 | 6.95 | 7.01 | 6.67 | 6.75 | -4.12% | 221,025 | 150,979,709 |
| 2024-02-02 | 7.19 | 7.25 | 6.89 | 7.04 | -1.81% | 149,977 | 106,388,974 |
| 2024-02-01 | 7.36 | 7.37 | 7.17 | 7.17 | -2.71% | 149,340 | 108,266,162 |
| 2024-01-31 | 7.4 | 7.52 | 7.33 | 7.37 | -0.94% | 118,400 | 87,900,238 |
| 2024-01-30 | 7.49 | 7.63 | 7.42 | 7.44 | -0.93% | 111,471 | 84,022,361 |
| 2024-01-29 | 7.56 | 7.61 | 7.5 | 7.51 | -0.27% | 94,091 | 71,057,728 |
| 2024-01-26 | 7.44 | 7.58 | 7.42 | 7.53 | +1.35% | 106,124 | 79,765,817 |
| 2024-01-25 | 7.14 | 7.44 | 7.12 | 7.43 | +3.92% | 113,268 | 82,631,435 |
| 2024-01-24 | 6.98 | 7.16 | 6.86 | 7.15 | +2.88% | 126,242 | 88,754,139 |
| 2024-01-23 | 6.93 | 6.99 | 6.74 | 6.95 | +0.43% | 128,788 | 88,430,460 |
| 2024-01-22 | 7.26 | 7.26 | 6.86 | 6.92 | -4.68% | 136,392 | 96,413,913 |
| 2024-01-19 | 7.31 | 7.34 | 7.21 | 7.26 | -0.68% | 75,300 | 54,802,113 |
| 2024-01-18 | 7.41 | 7.41 | 7.13 | 7.31 | -1.62% | 149,552 | 108,531,823 |
| 2024-01-17 | 7.49 | 7.56 | 7.43 | 7.43 | -1.2% | 70,317 | 52,810,087 |
| 2024-01-16 | 7.47 | 7.53 | 7.43 | 7.52 | +0.53% | 72,356 | 54,117,391 |
| 2024-01-15 | 7.46 | 7.5 | 7.42 | 7.48 | -0.27% | 58,459 | 43,644,732 |
| 2024-01-12 | 7.51 | 7.61 | 7.49 | 7.5 | +0.27% | 74,245 | 56,092,145 |
| 2024-01-11 | 7.43 | 7.52 | 7.42 | 7.48 | +0.27% | 64,558 | 48,236,288 |
| 2024-01-10 | 7.51 | 7.53 | 7.43 | 7.46 | -0.4% | 49,673 | 37,173,290 |
| 2024-01-09 | 7.43 | 7.56 | 7.41 | 7.49 | +0.54% | 70,374 | 52,655,087 |
| 2024-01-08 | 7.53 | 7.55 | 7.44 | 7.45 | -1.06% | 65,755 | 49,320,086 |
| 2024-01-05 | 7.59 | 7.64 | 7.52 | 7.53 | -0.79% | 87,178 | 66,124,919 |
| 2024-01-04 | 7.57 | 7.6 | 7.53 | 7.59 | +0.53% | 105,100 | 79,525,533 |
| 2024-01-03 | 7.43 | 7.56 | 7.38 | 7.55 | +2.03% | 111,253 | 83,529,082 |
| 2024-01-02 | 7.3 | 7.44 | 7.3 | 7.4 | +1.23% | 90,568 | 66,918,208 |
| 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：