股票概览
7.89
-0.63%
-0.05
7.95
开盘价
8.08
最高价
7.8
最低价
74,663
成交量
数据更新至: 2024-05-20
技术指标
7.82
MA5 (5日均线)
7.92
MA10 (10日均线)
7.84
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 | 7.95 | 8.08 | 7.8 | 7.89 | -0.63% | 74,663 | 59,385,185 |
| 2024-05-17 | 7.81 | 7.95 | 7.72 | 7.94 | +1.93% | 56,477 | 44,430,706 |
| 2024-05-16 | 7.72 | 7.94 | 7.72 | 7.79 | +1.04% | 47,362 | 37,086,556 |
| 2024-05-15 | 7.79 | 7.97 | 7.65 | 7.71 | -0.64% | 51,170 | 39,867,675 |
| 2024-05-14 | 7.64 | 7.87 | 7.63 | 7.76 | +1.97% | 80,301 | 62,238,211 |
| 2024-05-13 | 7.93 | 7.93 | 7.58 | 7.61 | -4.4% | 85,622 | 65,875,949 |
| 2024-05-10 | 8.08 | 8.2 | 7.93 | 7.96 | -2.45% | 66,053 | 52,859,773 |
| 2024-05-09 | 8.07 | 8.28 | 8.07 | 8.16 | +0.49% | 55,750 | 45,617,465 |
| 2024-05-08 | 8.28 | 8.31 | 8.09 | 8.12 | -1.93% | 65,554 | 53,600,408 |
| 2024-05-07 | 8.21 | 8.32 | 8.16 | 8.28 | +0.61% | 64,216 | 53,030,926 |
| 2024-05-06 | 8.37 | 8.43 | 8.22 | 8.23 | +0.49% | 77,012 | 63,846,852 |
| 2024-04-30 | 8.2 | 8.33 | 8.06 | 8.19 | -0.36% | 90,166 | 73,978,364 |
| 2024-04-29 | 8.05 | 8.28 | 8.04 | 8.22 | +1.73% | 89,278 | 73,011,958 |
| 2024-04-26 | 7.73 | 8.13 | 7.73 | 8.08 | +3.86% | 92,844 | 74,371,609 |
| 2024-04-25 | 7.77 | 7.9 | 7.66 | 7.78 | +0.26% | 77,962 | 60,755,747 |
| 2024-04-24 | 7.33 | 7.77 | 7.27 | 7.76 | +6.45% | 109,779 | 83,324,487 |
| 2024-04-23 | 7.15 | 7.37 | 7.1 | 7.29 | +1.67% | 72,538 | 52,671,072 |
| 2024-04-22 | 7.2 | 7.36 | 6.8 | 7.17 | -1.65% | 122,135 | 87,208,788 |
| 2024-04-19 | 7.45 | 7.52 | 7.23 | 7.29 | -2.41% | 86,417 | 63,441,719 |
| 2024-04-18 | 7.54 | 7.69 | 7.27 | 7.47 | -1.58% | 118,190 | 88,322,172 |
| 2024-04-17 | 6.81 | 7.62 | 6.81 | 7.59 | +12.61% | 138,517 | 101,717,106 |
| 2024-04-16 | 7.46 | 7.62 | 6.72 | 6.74 | -10.96% | 136,935 | 95,939,948 |
| 2024-04-15 | 8 | 8.15 | 7.42 | 7.57 | -6.2% | 137,643 | 105,779,655 |
| 2024-04-12 | 8.19 | 8.28 | 8.05 | 8.07 | -1.1% | 80,234 | 65,398,474 |
| 2024-04-11 | 8.27 | 8.49 | 8.16 | 8.16 | -2.51% | 84,849 | 70,690,007 |
| 2024-04-10 | 8.72 | 8.74 | 8.29 | 8.37 | -4.56% | 99,192 | 83,868,035 |
| 2024-04-09 | 8.69 | 8.9 | 8.54 | 8.77 | +1.74% | 105,478 | 91,895,638 |
| 2024-04-08 | 8.82 | 8.88 | 8.61 | 8.62 | -3.36% | 105,406 | 91,885,871 |
| 2024-04-03 | 9.13 | 9.18 | 8.76 | 8.92 | -3.36% | 143,989 | 128,492,639 |
| 2024-04-02 | 9.28 | 9.58 | 9.12 | 9.23 | -1.49% | 247,131 | 230,005,182 |
| 2024-04-01 | 9.35 | 9.45 | 9.07 | 9.37 | +1.63% | 260,526 | 240,848,955 |
| 2024-03-29 | 8.6 | 9.26 | 8.34 | 9.22 | +9.37% | 267,763 | 238,442,885 |
| 2024-03-28 | 7.98 | 8.54 | 7.98 | 8.43 | +5.77% | 126,339 | 105,430,778 |
| 2024-03-27 | 8.68 | 8.73 | 7.95 | 7.97 | -8.39% | 139,848 | 115,198,650 |
| 2024-03-26 | 8.74 | 8.93 | 8.66 | 8.7 | -1.14% | 99,307 | 87,324,272 |
| 2024-03-25 | 9.12 | 9.21 | 8.8 | 8.8 | -4.14% | 111,528 | 100,998,084 |
| 2024-03-22 | 9.25 | 9.35 | 9.1 | 9.18 | -1.5% | 121,102 | 111,517,205 |
| 2024-03-21 | 9.35 | 9.48 | 9.27 | 9.32 | -0.64% | 132,926 | 124,614,847 |
| 2024-03-20 | 9.29 | 9.62 | 9.22 | 9.38 | +0.86% | 184,861 | 173,761,322 |
| 2024-03-19 | 9.3 | 9.46 | 9.21 | 9.3 | -1.06% | 164,648 | 153,538,099 |
| 2024-03-18 | 9.3 | 9.49 | 9.1 | 9.4 | +2.51% | 233,076 | 216,477,365 |
| 2024-03-15 | 8.87 | 9.27 | 8.72 | 9.17 | +3.5% | 222,319 | 201,503,248 |
| 2024-03-14 | 8.98 | 9.15 | 8.75 | 8.86 | -1.01% | 151,195 | 135,122,996 |
| 2024-03-13 | 8.95 | 9.12 | 8.84 | 8.95 | +0.79% | 165,389 | 148,414,946 |
| 2024-03-12 | 8.95 | 8.97 | 8.74 | 8.88 | +0.23% | 114,985 | 101,761,888 |
| 2024-03-11 | 8.71 | 8.86 | 8.66 | 8.86 | +0.34% | 117,855 | 103,291,191 |
| 2024-03-08 | 8.5 | 8.86 | 8.5 | 8.83 | +3.88% | 142,305 | 124,013,460 |
| 2024-03-07 | 8.85 | 8.88 | 8.46 | 8.5 | -3.19% | 143,977 | 124,681,103 |
| 2024-03-06 | 8.62 | 8.92 | 8.46 | 8.78 | -0.23% | 189,761 | 164,732,296 |
| 2024-03-05 | 9.15 | 9.18 | 8.78 | 8.8 | -2% | 206,389 | 185,101,721 |
| 2024-03-04 | 8.9 | 9 | 8.68 | 8.98 | +2.05% | 173,830 | 153,918,142 |
| 2024-03-01 | 8.78 | 9 | 8.71 | 8.8 | +0.11% | 192,644 | 169,997,115 |
| 2024-02-29 | 8.28 | 8.82 | 8.25 | 8.79 | +4.02% | 226,150 | 195,429,535 |
| 2024-02-28 | 8.95 | 9.54 | 8.45 | 8.45 | -6.22% | 354,695 | 319,878,334 |
| 2024-02-27 | 8.57 | 9.06 | 8.4 | 9.01 | +3.56% | 335,867 | 295,337,226 |
| 2024-02-26 | 8.72 | 9.13 | 8.43 | 8.7 | +1.28% | 334,258 | 292,575,581 |
| 2024-02-23 | 8.15 | 8.59 | 7.95 | 8.59 | +6.05% | 297,777 | 246,787,795 |
| 2024-02-22 | 7.89 | 8.33 | 7.82 | 8.1 | +5.33% | 229,055 | 183,564,032 |
| 2024-02-21 | 7.53 | 7.93 | 7.45 | 7.69 | -0.52% | 204,040 | 158,466,138 |
| 2024-02-20 | 7.48 | 7.96 | 7.21 | 7.73 | +2.93% | 221,561 | 168,077,396 |
| 2024-02-19 | 7.56 | 7.76 | 7.19 | 7.51 | +1.08% | 233,926 | 174,621,284 |
| 2024-02-08 | 6.56 | 7.66 | 6.5 | 7.43 | +14.84% | 218,785 | 157,626,525 |
| 2024-02-07 | 6.37 | 6.69 | 6.26 | 6.47 | +3.35% | 165,314 | 107,144,049 |
| 2024-02-06 | 5.87 | 6.42 | 5.57 | 6.26 | +4.51% | 161,678 | 96,704,125 |
| 2024-02-05 | 6.78 | 6.78 | 5.78 | 5.99 | -11.78% | 185,203 | 114,086,667 |
| 2024-02-02 | 7.21 | 7.38 | 6.5 | 6.79 | -5.69% | 105,818 | 73,302,807 |
| 2024-02-01 | 7.25 | 7.4 | 7.03 | 7.2 | -0.83% | 96,404 | 69,549,364 |
| 2024-01-31 | 7.75 | 7.77 | 7.25 | 7.26 | -5.96% | 87,692 | 65,542,271 |
| 2024-01-30 | 7.9 | 8.06 | 7.7 | 7.72 | -3.38% | 90,363 | 71,143,850 |
| 2024-01-29 | 8.65 | 8.72 | 7.97 | 7.99 | -8.69% | 141,526 | 115,938,780 |
| 2024-01-26 | 8.91 | 8.97 | 8.73 | 8.75 | -1.24% | 50,368 | 44,398,272 |
| 2024-01-25 | 8.58 | 8.87 | 8.47 | 8.86 | +4.36% | 75,238 | 65,594,190 |
| 2024-01-24 | 8.43 | 8.55 | 8.1 | 8.49 | +1.19% | 74,677 | 62,286,374 |
| 2024-01-23 | 8.3 | 8.49 | 8.25 | 8.39 | +0.6% | 62,804 | 52,649,524 |
| 2024-01-22 | 8.94 | 9.05 | 8.2 | 8.34 | -6.29% | 86,965 | 74,757,041 |
| 2024-01-19 | 9.09 | 9.1 | 8.9 | 8.9 | -1.44% | 45,981 | 41,313,581 |
| 2024-01-18 | 9.03 | 9.05 | 8.72 | 9.03 | +0.56% | 70,353 | 62,449,511 |
| 2024-01-17 | 9.2 | 9.26 | 8.98 | 8.98 | -2.81% | 33,987 | 31,046,992 |
| 2024-01-16 | 9.28 | 9.31 | 9.07 | 9.24 | 0% | 49,973 | 45,892,796 |
| 2024-01-15 | 9.2 | 9.34 | 9.15 | 9.24 | +0.22% | 38,323 | 35,460,460 |
| 2024-01-12 | 9.42 | 9.43 | 9.22 | 9.22 | -2.33% | 36,047 | 33,562,805 |
| 2024-01-11 | 9.17 | 9.49 | 9.15 | 9.44 | +3.06% | 52,426 | 49,108,665 |
| 2024-01-10 | 9.34 | 9.36 | 9.13 | 9.16 | -1.82% | 40,911 | 37,722,441 |
| 2024-01-09 | 9.37 | 9.51 | 9.31 | 9.33 | -0.32% | 41,122 | 38,672,720 |
| 2024-01-08 | 9.52 | 9.54 | 9.34 | 9.36 | -1.99% | 54,180 | 51,097,459 |
| 2024-01-05 | 9.9 | 9.9 | 9.51 | 9.55 | -3.14% | 68,860 | 66,563,816 |
| 2024-01-04 | 9.94 | 9.98 | 9.76 | 9.86 | -0.4% | 52,053 | 51,478,569 |
| 2024-01-03 | 10.02 | 10.06 | 9.82 | 9.9 | -2.08% | 81,065 | 80,438,071 |
| 2024-01-02 | 10.32 | 10.46 | 10.11 | 10.11 | -2.03% | 103,156 | 105,295,704 |
| 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：