股票概览
8.01
+0.12%
+0.01
7.9
开盘价
8.1
最高价
7.9
最低价
87,333
成交量
数据更新至: 2024-05-20
技术指标
7.89
MA5 (5日均线)
7.91
MA10 (10日均线)
7.63
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 | 7.9 | 8.1 | 7.9 | 8.01 | +0.13% | 87,333 | 69,941,795 |
| 2024-05-17 | 7.84 | 8 | 7.79 | 8 | +2.04% | 47,843 | 38,007,959 |
| 2024-05-16 | 7.79 | 7.92 | 7.79 | 7.84 | +0.64% | 33,962 | 26,687,045 |
| 2024-05-15 | 7.81 | 7.86 | 7.76 | 7.79 | -0.38% | 23,238 | 18,140,342 |
| 2024-05-14 | 7.77 | 7.91 | 7.76 | 7.82 | +0.64% | 28,962 | 22,651,870 |
| 2024-05-13 | 7.91 | 7.94 | 7.74 | 7.77 | -1.77% | 44,105 | 34,525,435 |
| 2024-05-10 | 8.17 | 8.26 | 7.89 | 7.91 | -3.18% | 70,588 | 56,552,287 |
| 2024-05-09 | 7.91 | 8.19 | 7.9 | 8.17 | +3.16% | 86,789 | 70,211,134 |
| 2024-05-08 | 7.9 | 8 | 7.83 | 7.92 | +0.13% | 61,001 | 48,403,623 |
| 2024-05-07 | 7.96 | 7.97 | 7.85 | 7.91 | -0.5% | 64,649 | 50,965,152 |
| 2024-05-06 | 7.9 | 8.04 | 7.77 | 7.95 | +2.19% | 85,089 | 67,229,400 |
| 2024-04-30 | 7.71 | 7.94 | 7.64 | 7.78 | +1.04% | 87,009 | 67,648,130 |
| 2024-04-29 | 7.5 | 7.74 | 7.32 | 7.7 | +0.52% | 95,191 | 72,568,435 |
| 2024-04-26 | 7.01 | 7.98 | 6.97 | 7.66 | +8.65% | 144,390 | 109,707,219 |
| 2024-04-25 | 7.05 | 7.1 | 6.95 | 7.05 | -0.14% | 32,054 | 22,586,132 |
| 2024-04-24 | 6.92 | 7.06 | 6.88 | 7.06 | +2.02% | 38,449 | 26,844,681 |
| 2024-04-23 | 6.93 | 7.03 | 6.84 | 6.92 | 0% | 32,747 | 22,677,340 |
| 2024-04-22 | 7 | 7.11 | 6.82 | 6.92 | -3.62% | 52,691 | 36,671,830 |
| 2024-04-19 | 7.21 | 7.26 | 7.07 | 7.18 | +0.14% | 45,879 | 32,858,056 |
| 2024-04-18 | 7.38 | 7.46 | 7.17 | 7.17 | -3.37% | 65,410 | 47,466,099 |
| 2024-04-17 | 6.92 | 7.44 | 6.92 | 7.42 | +9.44% | 88,504 | 64,375,369 |
| 2024-04-16 | 7.52 | 7.54 | 6.76 | 6.78 | -10.55% | 111,212 | 77,725,415 |
| 2024-04-15 | 8.05 | 8.09 | 7.43 | 7.58 | -7.67% | 141,661 | 109,790,443 |
| 2024-04-12 | 7.87 | 8.43 | 7.71 | 8.21 | +4.32% | 176,102 | 143,425,395 |
| 2024-04-11 | 7.96 | 8.07 | 7.83 | 7.87 | -2.72% | 69,024 | 54,797,072 |
| 2024-04-10 | 7.97 | 8.34 | 7.92 | 8.09 | +1.63% | 133,998 | 108,937,894 |
| 2024-04-09 | 7.68 | 7.98 | 7.68 | 7.96 | +3.11% | 45,247 | 35,792,161 |
| 2024-04-08 | 7.99 | 8.03 | 7.72 | 7.72 | -3.38% | 43,077 | 33,783,080 |
| 2024-04-03 | 7.94 | 8.09 | 7.86 | 7.99 | +0.38% | 49,081 | 39,251,159 |
| 2024-04-02 | 7.99 | 8.05 | 7.89 | 7.96 | -0.5% | 35,654 | 28,393,321 |
| 2024-04-01 | 7.9 | 8.03 | 7.9 | 8 | +1.27% | 46,264 | 36,941,631 |
| 2024-03-29 | 7.69 | 7.91 | 7.69 | 7.9 | +2.07% | 40,498 | 31,587,875 |
| 2024-03-28 | 7.47 | 7.87 | 7.43 | 7.74 | +2.52% | 57,049 | 44,167,937 |
| 2024-03-27 | 7.96 | 7.96 | 7.52 | 7.55 | -5.74% | 57,054 | 44,379,301 |
| 2024-03-26 | 7.86 | 8.03 | 7.81 | 8.01 | +1.91% | 51,918 | 41,258,926 |
| 2024-03-25 | 7.85 | 8.1 | 7.82 | 7.86 | -1.13% | 50,989 | 40,530,351 |
| 2024-03-22 | 8.22 | 8.22 | 7.94 | 7.95 | -2.69% | 69,900 | 56,116,292 |
| 2024-03-21 | 7.95 | 8.19 | 7.95 | 8.17 | +2.38% | 96,882 | 78,184,312 |
| 2024-03-20 | 8.05 | 8.06 | 7.92 | 7.98 | -1.12% | 80,179 | 63,839,151 |
| 2024-03-19 | 8.1 | 8.16 | 8.03 | 8.07 | -1.71% | 93,506 | 75,485,161 |
| 2024-03-18 | 8.06 | 8.22 | 7.96 | 8.21 | -0.61% | 189,957 | 153,275,057 |
| 2024-03-15 | 7.86 | 8.6 | 7.67 | 8.26 | +5.63% | 243,202 | 199,232,521 |
| 2024-03-14 | 7.71 | 8.03 | 7.55 | 7.82 | +3.3% | 200,348 | 156,536,459 |
| 2024-03-13 | 7.38 | 7.66 | 7.29 | 7.57 | +2.71% | 122,461 | 91,553,983 |
| 2024-03-12 | 7.37 | 7.42 | 7.26 | 7.37 | -0.14% | 63,634 | 46,679,599 |
| 2024-03-11 | 7.37 | 7.42 | 7.27 | 7.38 | -0.94% | 95,161 | 69,872,681 |
| 2024-03-08 | 7.4 | 7.49 | 7.25 | 7.45 | +3.19% | 118,096 | 87,263,908 |
| 2024-03-07 | 7.38 | 7.5 | 7.18 | 7.22 | -0.96% | 136,275 | 100,372,371 |
| 2024-03-06 | 6.94 | 7.47 | 6.9 | 7.29 | +5.04% | 135,332 | 98,338,987 |
| 2024-03-05 | 7.09 | 7.12 | 6.92 | 6.94 | -2.12% | 58,421 | 40,964,649 |
| 2024-03-04 | 7.17 | 7.18 | 6.95 | 7.09 | -0.7% | 66,092 | 46,595,094 |
| 2024-03-01 | 7.09 | 7.16 | 7 | 7.14 | +1.56% | 65,794 | 46,606,258 |
| 2024-02-29 | 6.69 | 7.03 | 6.69 | 7.03 | +3.69% | 80,465 | 55,911,847 |
| 2024-02-28 | 7.38 | 7.57 | 6.78 | 6.78 | -7.76% | 134,852 | 97,722,530 |
| 2024-02-27 | 7.26 | 7.35 | 7.16 | 7.35 | +1.38% | 80,595 | 58,427,636 |
| 2024-02-26 | 7.12 | 7.43 | 7.05 | 7.25 | +3.57% | 121,488 | 87,951,422 |
| 2024-02-23 | 6.78 | 7.02 | 6.76 | 7 | +4.01% | 99,597 | 68,658,947 |
| 2024-02-22 | 6.64 | 6.76 | 6.55 | 6.73 | +1.82% | 71,714 | 47,849,258 |
| 2024-02-21 | 6.37 | 6.91 | 6.3 | 6.61 | +3.28% | 114,121 | 76,228,834 |
| 2024-02-20 | 6.38 | 6.42 | 6.25 | 6.4 | -0.16% | 58,764 | 37,366,518 |
| 2024-02-19 | 6.38 | 6.58 | 6.25 | 6.41 | +0.47% | 98,160 | 62,854,394 |
| 2024-02-08 | 5.44 | 6.52 | 5.31 | 6.38 | +16% | 146,876 | 87,707,696 |
| 2024-02-07 | 5.78 | 5.84 | 5.36 | 5.5 | -2.65% | 109,378 | 61,478,772 |
| 2024-02-06 | 5.37 | 5.84 | 4.9 | 5.65 | +4.24% | 110,577 | 59,862,148 |
| 2024-02-05 | 6.16 | 6.17 | 5.3 | 5.42 | -12.58% | 113,522 | 63,530,217 |
| 2024-02-02 | 6.48 | 6.64 | 5.81 | 6.2 | -4.47% | 102,771 | 64,254,679 |
| 2024-02-01 | 6.52 | 6.61 | 6.32 | 6.49 | -1.37% | 48,743 | 31,529,533 |
| 2024-01-31 | 7.03 | 7.08 | 6.58 | 6.58 | -6.4% | 58,320 | 39,516,977 |
| 2024-01-30 | 7.36 | 7.37 | 7.02 | 7.03 | -3.57% | 43,634 | 31,299,659 |
| 2024-01-29 | 7.57 | 7.62 | 7.29 | 7.29 | -3.06% | 44,023 | 32,596,137 |
| 2024-01-26 | 7.65 | 7.73 | 7.52 | 7.52 | -0.92% | 52,326 | 39,888,611 |
| 2024-01-25 | 7.35 | 7.61 | 7.26 | 7.59 | +3.69% | 63,958 | 47,661,735 |
| 2024-01-24 | 7.26 | 7.41 | 7.02 | 7.32 | +1.53% | 60,133 | 43,591,239 |
| 2024-01-23 | 7.2 | 7.29 | 7.07 | 7.21 | -0.28% | 57,975 | 41,647,190 |
| 2024-01-22 | 7.89 | 7.89 | 7.19 | 7.23 | -8.13% | 69,242 | 51,828,817 |
| 2024-01-19 | 7.94 | 8 | 7.83 | 7.87 | -0.88% | 34,667 | 27,359,566 |
| 2024-01-18 | 8.01 | 8.11 | 7.68 | 7.94 | -1.61% | 57,633 | 45,212,840 |
| 2024-01-17 | 8.36 | 8.36 | 8.07 | 8.07 | -3.47% | 31,180 | 25,559,813 |
| 2024-01-16 | 8.46 | 8.5 | 8.23 | 8.36 | -1.07% | 37,046 | 30,863,636 |
| 2024-01-15 | 8.57 | 8.57 | 8.34 | 8.45 | -0.12% | 32,306 | 27,254,427 |
| 2024-01-12 | 8.51 | 8.62 | 8.44 | 8.46 | -1.05% | 36,154 | 30,825,349 |
| 2024-01-11 | 8.35 | 8.6 | 8.34 | 8.55 | +1.42% | 47,551 | 40,311,818 |
| 2024-01-10 | 8.54 | 8.62 | 8.27 | 8.43 | +0.24% | 58,485 | 49,339,066 |
| 2024-01-09 | 8.3 | 8.58 | 8.28 | 8.41 | +1.94% | 53,799 | 45,437,880 |
| 2024-01-08 | 8.61 | 8.61 | 8.25 | 8.25 | -2.6% | 43,335 | 36,277,829 |
| 2024-01-05 | 8.69 | 8.8 | 8.44 | 8.47 | -2.53% | 52,317 | 45,025,392 |
| 2024-01-04 | 8.8 | 8.83 | 8.67 | 8.69 | -1.47% | 38,589 | 33,750,244 |
| 2024-01-03 | 8.9 | 8.95 | 8.74 | 8.82 | -1.12% | 37,620 | 33,254,981 |
| 2024-01-02 | 8.88 | 8.99 | 8.86 | 8.92 | +0.11% | 46,879 | 41,889,899 |
| 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：