股票概览
7.9
-0.75%
-0.06
7.97
开盘价
8
最高价
7.85
最低价
124,927
成交量
数据更新至: 2024-05-20
技术指标
7.78
MA5 (5日均线)
7.87
MA10 (10日均线)
7.83
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 | 7.85 | 7.9 | -0.75% | 124,927 | 98,722,331 |
| 2024-05-17 | 7.7 | 7.97 | 7.62 | 7.96 | +3.51% | 159,684 | 125,020,926 |
| 2024-05-16 | 7.66 | 7.8 | 7.66 | 7.69 | +0.79% | 103,992 | 80,305,373 |
| 2024-05-15 | 7.71 | 7.81 | 7.6 | 7.63 | -1.29% | 108,821 | 83,687,947 |
| 2024-05-14 | 7.73 | 7.89 | 7.71 | 7.73 | +0.65% | 100,352 | 78,094,628 |
| 2024-05-13 | 7.8 | 7.82 | 7.62 | 7.68 | -2.78% | 139,672 | 107,793,768 |
| 2024-05-10 | 8.06 | 8.1 | 7.88 | 7.9 | -2.23% | 121,731 | 96,708,757 |
| 2024-05-09 | 7.94 | 8.12 | 7.94 | 8.08 | +1.76% | 107,779 | 86,907,614 |
| 2024-05-08 | 8.13 | 8.15 | 7.93 | 7.94 | -3.05% | 132,996 | 106,676,054 |
| 2024-05-07 | 8.2 | 8.3 | 8.15 | 8.19 | -0.36% | 127,247 | 104,461,682 |
| 2024-05-06 | 8.29 | 8.36 | 8.2 | 8.22 | +0.37% | 141,472 | 117,063,065 |
| 2024-04-30 | 8.19 | 8.26 | 8.12 | 8.19 | -0.12% | 169,485 | 138,871,985 |
| 2024-04-29 | 8.02 | 8.24 | 7.99 | 8.2 | +2.76% | 205,344 | 167,131,979 |
| 2024-04-26 | 7.8 | 8.05 | 7.71 | 7.98 | +1.92% | 235,441 | 186,124,249 |
| 2024-04-25 | 7.8 | 7.92 | 7.75 | 7.83 | -0.63% | 161,787 | 126,723,732 |
| 2024-04-24 | 7.56 | 7.95 | 7.53 | 7.88 | +6.49% | 261,693 | 203,877,390 |
| 2024-04-23 | 7.4 | 7.5 | 7.32 | 7.4 | +0.27% | 94,170 | 69,705,339 |
| 2024-04-22 | 7.32 | 7.49 | 7.14 | 7.38 | +0.14% | 107,397 | 78,753,053 |
| 2024-04-19 | 7.57 | 7.58 | 7.32 | 7.37 | -1.73% | 114,158 | 84,563,610 |
| 2024-04-18 | 7.65 | 7.7 | 7.48 | 7.5 | -2.09% | 135,411 | 102,853,646 |
| 2024-04-17 | 7.22 | 7.66 | 7.22 | 7.66 | +7.28% | 161,612 | 121,143,178 |
| 2024-04-16 | 7.55 | 7.56 | 7.14 | 7.14 | -4.67% | 188,380 | 137,116,190 |
| 2024-04-15 | 7.79 | 7.83 | 7.38 | 7.49 | -3.48% | 190,235 | 143,997,621 |
| 2024-04-12 | 7.79 | 7.93 | 7.74 | 7.76 | 0% | 103,851 | 81,230,518 |
| 2024-04-11 | 7.73 | 7.93 | 7.72 | 7.76 | -0.77% | 111,214 | 87,103,953 |
| 2024-04-10 | 8.02 | 8.03 | 7.74 | 7.82 | -2.62% | 136,072 | 106,375,417 |
| 2024-04-09 | 7.92 | 8.07 | 7.89 | 8.03 | +1.01% | 122,071 | 97,623,936 |
| 2024-04-08 | 8.17 | 8.19 | 7.95 | 7.95 | -2.69% | 140,557 | 113,114,539 |
| 2024-04-03 | 8.32 | 8.32 | 8.03 | 8.17 | -1.8% | 155,053 | 126,524,200 |
| 2024-04-02 | 8.42 | 8.46 | 8.25 | 8.32 | -1.19% | 228,972 | 190,348,061 |
| 2024-04-01 | 8.4 | 8.49 | 8.23 | 8.42 | -0.71% | 380,558 | 318,108,147 |
| 2024-03-29 | 7.93 | 8.48 | 7.8 | 8.48 | +6.67% | 300,876 | 245,921,000 |
| 2024-03-28 | 7.66 | 8.1 | 7.61 | 7.95 | +4.61% | 175,533 | 138,785,093 |
| 2024-03-27 | 8.08 | 8.09 | 7.58 | 7.6 | -5.59% | 151,862 | 118,496,698 |
| 2024-03-26 | 8.18 | 8.25 | 7.94 | 8.05 | -1.23% | 147,471 | 119,190,288 |
| 2024-03-25 | 8.44 | 8.45 | 8.11 | 8.15 | -3.09% | 158,629 | 131,946,846 |
| 2024-03-22 | 8.57 | 8.6 | 8.38 | 8.41 | -1.87% | 179,282 | 151,949,226 |
| 2024-03-21 | 8.63 | 8.7 | 8.49 | 8.57 | -0.81% | 132,293 | 113,600,019 |
| 2024-03-20 | 8.51 | 8.65 | 8.47 | 8.64 | +1.53% | 168,169 | 144,086,762 |
| 2024-03-19 | 8.46 | 8.62 | 8.41 | 8.51 | +0.24% | 184,063 | 156,940,389 |
| 2024-03-18 | 8.44 | 8.49 | 8.33 | 8.49 | +1.8% | 148,262 | 124,754,044 |
| 2024-03-15 | 8.26 | 8.35 | 8.13 | 8.34 | +1.09% | 107,885 | 88,951,878 |
| 2024-03-14 | 8.32 | 8.38 | 8.13 | 8.25 | -1.2% | 150,976 | 124,833,837 |
| 2024-03-13 | 8.28 | 8.46 | 8.25 | 8.35 | +0.85% | 163,088 | 136,351,790 |
| 2024-03-12 | 8.28 | 8.37 | 8.18 | 8.28 | +0.12% | 143,812 | 118,800,866 |
| 2024-03-11 | 8.16 | 8.27 | 8.09 | 8.27 | +0.61% | 150,963 | 123,428,826 |
| 2024-03-08 | 8.08 | 8.23 | 7.97 | 8.22 | +2.11% | 152,095 | 123,576,191 |
| 2024-03-07 | 8.28 | 8.35 | 8.03 | 8.05 | -2.78% | 181,195 | 148,459,094 |
| 2024-03-06 | 8.22 | 8.44 | 8.17 | 8.28 | -0.12% | 149,990 | 124,368,522 |
| 2024-03-05 | 8.41 | 8.46 | 8.16 | 8.29 | -1.89% | 215,931 | 179,489,026 |
| 2024-03-04 | 8.38 | 8.52 | 8.26 | 8.45 | +2.18% | 270,033 | 227,115,231 |
| 2024-03-01 | 8.08 | 8.33 | 8.06 | 8.27 | +2.22% | 232,812 | 191,586,225 |
| 2024-02-29 | 7.66 | 8.1 | 7.63 | 8.09 | +4.66% | 213,084 | 169,708,261 |
| 2024-02-28 | 8.32 | 8.4 | 7.7 | 7.73 | -7.2% | 342,242 | 277,267,062 |
| 2024-02-27 | 7.99 | 8.33 | 7.88 | 8.33 | +5.44% | 328,652 | 266,693,920 |
| 2024-02-26 | 8 | 8.03 | 7.81 | 7.9 | -1.37% | 246,992 | 195,334,011 |
| 2024-02-23 | 7.72 | 8.03 | 7.6 | 8.01 | +4.3% | 209,093 | 163,556,217 |
| 2024-02-22 | 7.57 | 7.76 | 7.48 | 7.68 | +2.54% | 149,087 | 113,758,069 |
| 2024-02-21 | 7.41 | 7.8 | 7.32 | 7.49 | +0.94% | 190,572 | 144,533,170 |
| 2024-02-20 | 7.41 | 7.45 | 7.23 | 7.42 | -0.4% | 177,589 | 130,291,828 |
| 2024-02-19 | 7.48 | 7.6 | 7.24 | 7.45 | +0.68% | 270,894 | 200,797,052 |
| 2024-02-08 | 6.71 | 7.46 | 6.71 | 7.4 | +10.28% | 307,261 | 221,349,415 |
| 2024-02-07 | 6.31 | 6.88 | 6.31 | 6.71 | +5.84% | 307,631 | 204,922,215 |
| 2024-02-06 | 5.79 | 6.41 | 5.69 | 6.34 | +6.55% | 310,924 | 188,614,950 |
| 2024-02-05 | 6.53 | 6.53 | 5.8 | 5.95 | -9.44% | 300,023 | 182,932,505 |
| 2024-02-02 | 7.04 | 7.19 | 6.36 | 6.57 | -6.54% | 216,346 | 145,193,721 |
| 2024-02-01 | 7.06 | 7.23 | 6.88 | 7.03 | -0.71% | 170,009 | 119,818,077 |
| 2024-01-31 | 7.47 | 7.56 | 7.04 | 7.08 | -5.6% | 170,588 | 123,557,583 |
| 2024-01-30 | 7.74 | 7.85 | 7.47 | 7.5 | -3.47% | 141,744 | 108,674,665 |
| 2024-01-29 | 8.11 | 8.14 | 7.73 | 7.77 | -4.07% | 180,632 | 141,952,216 |
| 2024-01-26 | 8.16 | 8.33 | 8.06 | 8.1 | -1.1% | 162,980 | 133,097,783 |
| 2024-01-25 | 7.82 | 8.2 | 7.73 | 8.19 | +4.87% | 167,264 | 134,582,777 |
| 2024-01-24 | 7.81 | 7.92 | 7.48 | 7.81 | 0% | 160,448 | 123,489,009 |
| 2024-01-23 | 7.73 | 7.84 | 7.59 | 7.81 | +1.17% | 153,657 | 118,885,931 |
| 2024-01-22 | 8.38 | 8.39 | 7.69 | 7.72 | -6.99% | 164,236 | 131,784,675 |
| 2024-01-19 | 8.44 | 8.49 | 8.3 | 8.3 | -1.66% | 88,582 | 74,196,399 |
| 2024-01-18 | 8.44 | 8.52 | 8.2 | 8.44 | -0.71% | 145,405 | 121,155,756 |
| 2024-01-17 | 8.71 | 8.72 | 8.49 | 8.5 | -2.63% | 80,095 | 68,963,737 |
| 2024-01-16 | 8.79 | 8.81 | 8.56 | 8.73 | -0.23% | 84,140 | 73,003,039 |
| 2024-01-15 | 8.74 | 8.9 | 8.65 | 8.75 | 0% | 98,802 | 86,723,109 |
| 2024-01-12 | 8.88 | 8.89 | 8.74 | 8.75 | -1.91% | 71,691 | 63,207,865 |
| 2024-01-11 | 8.82 | 8.98 | 8.66 | 8.92 | +2.41% | 116,937 | 103,330,732 |
| 2024-01-10 | 8.79 | 8.84 | 8.6 | 8.71 | -1.25% | 87,764 | 76,487,373 |
| 2024-01-09 | 8.86 | 8.96 | 8.75 | 8.82 | +0.11% | 92,849 | 82,215,710 |
| 2024-01-08 | 9.04 | 9.09 | 8.8 | 8.81 | -2.87% | 115,447 | 102,768,815 |
| 2024-01-05 | 9.25 | 9.32 | 9.02 | 9.07 | -2.05% | 103,961 | 95,189,937 |
| 2024-01-04 | 9.36 | 9.38 | 9.21 | 9.26 | -1.07% | 77,468 | 71,728,465 |
| 2024-01-03 | 9.5 | 9.57 | 9.31 | 9.36 | -1.47% | 117,756 | 110,974,645 |
| 2024-01-02 | 9.63 | 9.64 | 9.48 | 9.5 | -1.45% | 117,302 | 111,951,053 |
| 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：