股票概览
8.01
+0.75%
+0.06
7.97
开盘价
8.04
最高价
7.93
最低价
44,269
成交量
数据更新至: 2024-05-20
技术指标
7.93
MA5 (5日均线)
7.93
MA10 (10日均线)
7.76
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 | 7.97 | 8.04 | 7.93 | 8.01 | +0.75% | 44,269 | 35,345,555 |
| 2024-05-17 | 7.87 | 7.95 | 7.8 | 7.95 | +1.4% | 39,997 | 31,482,750 |
| 2024-05-16 | 7.86 | 7.94 | 7.8 | 7.84 | -0.25% | 42,308 | 33,257,407 |
| 2024-05-15 | 8.01 | 8.04 | 7.84 | 7.86 | -1.63% | 58,675 | 46,558,145 |
| 2024-05-14 | 7.94 | 8.09 | 7.91 | 7.99 | 0% | 70,145 | 56,195,374 |
| 2024-05-13 | 7.96 | 8.15 | 7.82 | 7.99 | -0.13% | 85,406 | 68,095,249 |
| 2024-05-10 | 7.92 | 8.08 | 7.82 | 8 | +1.27% | 79,923 | 63,687,076 |
| 2024-05-09 | 7.82 | 7.95 | 7.82 | 7.9 | +1.15% | 39,577 | 31,341,660 |
| 2024-05-08 | 7.97 | 7.97 | 7.79 | 7.81 | -1.51% | 39,585 | 31,140,850 |
| 2024-05-07 | 7.97 | 7.97 | 7.85 | 7.93 | +0.13% | 43,124 | 34,089,000 |
| 2024-05-06 | 7.89 | 7.94 | 7.84 | 7.92 | +1.93% | 49,419 | 39,037,248 |
| 2024-04-30 | 7.91 | 7.92 | 7.71 | 7.77 | -1.52% | 51,704 | 40,246,032 |
| 2024-04-29 | 7.8 | 7.9 | 7.64 | 7.89 | +1.68% | 56,287 | 43,922,902 |
| 2024-04-26 | 7.51 | 7.77 | 7.51 | 7.76 | +2.65% | 43,333 | 33,294,798 |
| 2024-04-25 | 7.52 | 7.6 | 7.46 | 7.56 | +0.53% | 25,769 | 19,473,632 |
| 2024-04-24 | 7.45 | 7.55 | 7.4 | 7.52 | +1.21% | 28,377 | 21,286,953 |
| 2024-04-23 | 7.33 | 7.48 | 7.31 | 7.43 | +1.64% | 29,749 | 22,043,421 |
| 2024-04-22 | 7.25 | 7.4 | 7.14 | 7.31 | -0.14% | 29,293 | 21,387,262 |
| 2024-04-19 | 7.37 | 7.49 | 7.31 | 7.32 | -1.08% | 33,195 | 24,464,828 |
| 2024-04-18 | 7.38 | 7.53 | 7.3 | 7.4 | +0.27% | 40,284 | 29,937,601 |
| 2024-04-17 | 6.99 | 7.38 | 6.99 | 7.38 | +6.49% | 66,803 | 48,393,133 |
| 2024-04-16 | 7.49 | 7.49 | 6.92 | 6.93 | -7.48% | 78,358 | 55,124,336 |
| 2024-04-15 | 7.75 | 7.78 | 7.39 | 7.49 | -3.35% | 64,228 | 48,409,496 |
| 2024-04-12 | 7.8 | 7.91 | 7.73 | 7.75 | -1.02% | 28,833 | 22,464,157 |
| 2024-04-11 | 7.71 | 7.94 | 7.67 | 7.83 | +1.03% | 37,087 | 29,130,130 |
| 2024-04-10 | 7.89 | 7.94 | 7.68 | 7.75 | -2.39% | 34,885 | 27,180,468 |
| 2024-04-09 | 7.82 | 7.95 | 7.82 | 7.94 | +1.53% | 30,787 | 24,341,578 |
| 2024-04-08 | 8.03 | 8.03 | 7.81 | 7.82 | -2.62% | 42,336 | 33,425,503 |
| 2024-04-03 | 8.11 | 8.11 | 7.95 | 8.03 | -0.99% | 39,885 | 32,023,744 |
| 2024-04-02 | 8.18 | 8.2 | 8.02 | 8.11 | 0% | 42,538 | 34,489,361 |
| 2024-04-01 | 8.02 | 8.14 | 8 | 8.11 | +0.87% | 51,030 | 41,271,961 |
| 2024-03-29 | 7.79 | 8.06 | 7.78 | 8.04 | +2.16% | 50,959 | 40,587,955 |
| 2024-03-28 | 7.71 | 7.93 | 7.71 | 7.87 | +1.16% | 50,611 | 39,766,056 |
| 2024-03-27 | 8.1 | 8.12 | 7.76 | 7.78 | -4.31% | 57,804 | 45,776,709 |
| 2024-03-26 | 8.05 | 8.14 | 7.9 | 8.13 | +0.99% | 67,114 | 53,946,164 |
| 2024-03-25 | 8.21 | 8.36 | 8.04 | 8.05 | -3.36% | 83,175 | 68,393,401 |
| 2024-03-22 | 8.47 | 8.53 | 8.33 | 8.33 | -2.46% | 88,104 | 74,010,687 |
| 2024-03-21 | 8.4 | 8.63 | 8.27 | 8.54 | +1.43% | 157,993 | 133,484,128 |
| 2024-03-20 | 8.36 | 8.43 | 8.33 | 8.42 | +0.72% | 74,220 | 62,232,555 |
| 2024-03-19 | 8.42 | 8.46 | 8.35 | 8.36 | -1.65% | 95,929 | 80,532,541 |
| 2024-03-18 | 8.33 | 8.5 | 8.3 | 8.5 | +1.92% | 121,180 | 101,987,567 |
| 2024-03-15 | 8.25 | 8.35 | 8.22 | 8.34 | -0.12% | 93,447 | 77,419,926 |
| 2024-03-14 | 8.4 | 8.46 | 8.22 | 8.35 | -0.71% | 150,557 | 125,608,298 |
| 2024-03-13 | 8.66 | 8.7 | 8.4 | 8.41 | -3.56% | 233,104 | 197,523,127 |
| 2024-03-12 | 8.91 | 9.2 | 8.62 | 8.72 | -3.86% | 366,917 | 321,733,927 |
| 2024-03-11 | 10.16 | 10.16 | 9.06 | 9.07 | -1.84% | 537,601 | 519,701,642 |
| 2024-03-08 | 8.69 | 9.24 | 8.61 | 9.24 | +10% | 193,699 | 176,024,032 |
| 2024-03-07 | 7.65 | 8.4 | 7.62 | 8.4 | +9.95% | 166,960 | 138,063,864 |
| 2024-03-06 | 7.43 | 7.68 | 7.41 | 7.64 | +2.83% | 52,559 | 39,861,359 |
| 2024-03-05 | 7.63 | 7.65 | 7.4 | 7.43 | -3.13% | 52,993 | 39,726,647 |
| 2024-03-04 | 7.65 | 7.74 | 7.54 | 7.67 | +0.39% | 54,146 | 41,327,823 |
| 2024-03-01 | 7.61 | 7.75 | 7.53 | 7.64 | +0.13% | 72,639 | 55,472,769 |
| 2024-02-29 | 7.42 | 7.66 | 7.32 | 7.63 | +3.11% | 74,444 | 56,198,866 |
| 2024-02-28 | 7.85 | 8.18 | 7.36 | 7.4 | -6.57% | 135,264 | 105,820,489 |
| 2024-02-27 | 7.75 | 7.92 | 7.64 | 7.92 | +1.28% | 74,973 | 58,599,608 |
| 2024-02-26 | 7.64 | 7.94 | 7.6 | 7.82 | +2.89% | 104,123 | 80,925,504 |
| 2024-02-23 | 7.4 | 7.6 | 7.35 | 7.6 | +2.7% | 76,516 | 57,271,706 |
| 2024-02-22 | 7.22 | 7.43 | 7.2 | 7.4 | +1.79% | 70,518 | 51,650,240 |
| 2024-02-21 | 7.14 | 7.48 | 7.11 | 7.27 | +0.55% | 90,819 | 66,642,544 |
| 2024-02-20 | 7.13 | 7.26 | 6.91 | 7.23 | +0.84% | 64,179 | 45,917,754 |
| 2024-02-19 | 7.08 | 7.31 | 7.08 | 7.17 | +1.7% | 75,561 | 54,187,810 |
| 2024-02-08 | 6.8 | 7.06 | 6.66 | 7.05 | +6.5% | 87,355 | 60,197,949 |
| 2024-02-07 | 6.88 | 7.08 | 6.6 | 6.62 | -3.78% | 87,133 | 59,466,782 |
| 2024-02-06 | 6.35 | 7.31 | 6.28 | 6.88 | -0.43% | 114,854 | 76,840,008 |
| 2024-02-05 | 7.41 | 7.52 | 6.91 | 6.91 | -10.03% | 142,154 | 99,302,985 |
| 2024-02-02 | 7.34 | 7.92 | 7.33 | 7.68 | +6.67% | 212,253 | 164,267,325 |
| 2024-02-01 | 7.6 | 7.8 | 7.17 | 7.2 | -9.32% | 136,259 | 100,894,259 |
| 2024-01-31 | 8.17 | 8.42 | 7.94 | 7.94 | -9.98% | 155,935 | 125,960,422 |
| 2024-01-30 | 9.64 | 9.66 | 8.82 | 8.82 | -10% | 217,848 | 199,137,060 |
| 2024-01-29 | 9.68 | 9.97 | 9.42 | 9.8 | +2.08% | 252,984 | 246,389,501 |
| 2024-01-26 | 9.65 | 9.78 | 9.51 | 9.6 | -2.44% | 162,107 | 156,182,076 |
| 2024-01-25 | 9.65 | 9.88 | 9.4 | 9.84 | +1.44% | 272,697 | 264,478,086 |
| 2024-01-24 | 9.31 | 9.99 | 9.24 | 9.7 | +4.64% | 229,590 | 220,866,772 |
| 2024-01-23 | 9.16 | 9.45 | 8.65 | 9.27 | -1.7% | 205,714 | 187,648,830 |
| 2024-01-22 | 9.59 | 9.87 | 9.01 | 9.43 | -2.98% | 293,877 | 281,321,482 |
| 2024-01-19 | 9.35 | 10.29 | 9.32 | 9.72 | +3.96% | 362,443 | 357,023,252 |
| 2024-01-18 | 9.2 | 9.39 | 9.01 | 9.35 | -2.5% | 197,263 | 181,277,594 |
| 2024-01-17 | 9.32 | 9.8 | 9.3 | 9.59 | +2.02% | 190,894 | 181,739,562 |
| 2024-01-16 | 9.14 | 9.7 | 9.07 | 9.4 | +2.84% | 142,562 | 132,480,958 |
| 2024-01-15 | 8.98 | 9.2 | 8.98 | 9.14 | +0.11% | 36,855 | 33,589,183 |
| 2024-01-12 | 9.14 | 9.31 | 9.09 | 9.13 | 0% | 46,727 | 43,003,425 |
| 2024-01-11 | 9.03 | 9.15 | 8.92 | 9.13 | +1.33% | 36,515 | 33,058,289 |
| 2024-01-10 | 9.06 | 9.14 | 8.93 | 9.01 | -0.88% | 37,995 | 34,328,009 |
| 2024-01-09 | 9.12 | 9.23 | 9 | 9.09 | -0.33% | 40,924 | 37,369,549 |
| 2024-01-08 | 9.18 | 9.24 | 9.08 | 9.12 | -0.76% | 49,212 | 45,084,978 |
| 2024-01-05 | 9.45 | 9.46 | 9.13 | 9.19 | -1.82% | 58,947 | 54,520,987 |
| 2024-01-04 | 9.45 | 9.48 | 9.28 | 9.36 | -1.58% | 80,796 | 75,496,856 |
| 2024-01-03 | 9.36 | 9.54 | 9.34 | 9.51 | +1.06% | 96,626 | 91,413,421 |
| 2024-01-02 | 9.28 | 9.45 | 9.24 | 9.41 | +1.29% | 85,732 | 80,264,935 |
| 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：