股票概览
7.94
-0.63%
-0.05
8
开盘价
8.04
最高价
7.83
最低价
69,043
成交量
数据更新至: 2024-05-20
技术指标
7.83
MA5 (5日均线)
7.83
MA10 (10日均线)
7.92
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 | 8 | 8.04 | 7.83 | 7.94 | -0.63% | 69,043 | 54,706,660 |
| 2024-05-17 | 7.8 | 8.06 | 7.8 | 7.99 | +1.4% | 100,470 | 80,389,406 |
| 2024-05-16 | 7.67 | 7.97 | 7.67 | 7.88 | +1.29% | 97,460 | 76,690,425 |
| 2024-05-15 | 7.54 | 8.19 | 7.49 | 7.78 | +2.64% | 166,462 | 131,637,791 |
| 2024-05-14 | 7.47 | 7.62 | 7.43 | 7.58 | +2.29% | 57,666 | 43,589,708 |
| 2024-05-13 | 7.57 | 7.6 | 7.41 | 7.41 | -3.77% | 77,286 | 57,812,303 |
| 2024-05-10 | 7.88 | 7.98 | 7.63 | 7.7 | -3.14% | 102,446 | 79,231,682 |
| 2024-05-09 | 7.87 | 7.98 | 7.87 | 7.95 | +1.27% | 68,228 | 54,149,875 |
| 2024-05-08 | 8.16 | 8.16 | 7.8 | 7.85 | -4.15% | 115,727 | 92,117,749 |
| 2024-05-07 | 8.22 | 8.28 | 8.1 | 8.19 | -0.73% | 79,889 | 65,432,365 |
| 2024-05-06 | 8.49 | 8.49 | 8.2 | 8.25 | +0.24% | 98,285 | 81,444,818 |
| 2024-04-30 | 8.41 | 8.53 | 8.13 | 8.23 | -1.44% | 94,610 | 78,447,111 |
| 2024-04-29 | 8.17 | 8.36 | 8.15 | 8.35 | +2.2% | 110,247 | 91,497,151 |
| 2024-04-26 | 7.92 | 8.21 | 7.92 | 8.17 | +2.25% | 104,786 | 85,389,244 |
| 2024-04-25 | 7.88 | 8.12 | 7.82 | 7.99 | -3.73% | 145,018 | 116,225,926 |
| 2024-04-24 | 7.87 | 8.35 | 7.87 | 8.3 | +7.37% | 148,154 | 121,069,313 |
| 2024-04-23 | 7.65 | 7.84 | 7.65 | 7.73 | +1.71% | 55,913 | 43,468,629 |
| 2024-04-22 | 7.58 | 7.73 | 7.46 | 7.6 | -1.55% | 56,051 | 42,611,169 |
| 2024-04-19 | 7.76 | 7.95 | 7.71 | 7.72 | -1.66% | 67,768 | 52,943,234 |
| 2024-04-18 | 7.96 | 8.05 | 7.77 | 7.85 | -1.63% | 87,596 | 69,424,988 |
| 2024-04-17 | 7.43 | 8 | 7.43 | 7.98 | +7.84% | 111,231 | 87,147,024 |
| 2024-04-16 | 7.82 | 7.9 | 7.25 | 7.4 | -6.45% | 144,446 | 107,814,761 |
| 2024-04-15 | 8.4 | 8.52 | 7.79 | 7.91 | -6.39% | 125,436 | 101,130,604 |
| 2024-04-12 | 8.4 | 8.77 | 8.4 | 8.45 | +1.2% | 104,008 | 89,268,191 |
| 2024-04-11 | 8.3 | 8.57 | 8.3 | 8.35 | -0.6% | 70,501 | 59,737,943 |
| 2024-04-10 | 8.79 | 8.84 | 8.34 | 8.4 | -4.76% | 107,132 | 91,399,068 |
| 2024-04-09 | 8.85 | 8.92 | 8.72 | 8.82 | +0.57% | 69,703 | 61,417,076 |
| 2024-04-08 | 8.9 | 9.03 | 8.68 | 8.77 | -1.57% | 90,551 | 80,111,945 |
| 2024-04-03 | 9.1 | 9.14 | 8.8 | 8.91 | -2.52% | 107,640 | 96,068,332 |
| 2024-04-02 | 9.36 | 9.38 | 9.08 | 9.14 | -2.56% | 112,176 | 103,136,146 |
| 2024-04-01 | 9.28 | 9.44 | 9.24 | 9.38 | +1.41% | 126,605 | 118,324,492 |
| 2024-03-29 | 9.13 | 9.28 | 8.95 | 9.25 | +1.43% | 146,110 | 133,429,094 |
| 2024-03-28 | 8.75 | 9.24 | 8.75 | 9.12 | +4.47% | 167,193 | 151,883,080 |
| 2024-03-27 | 9.41 | 9.41 | 8.71 | 8.73 | -7.23% | 184,793 | 166,227,048 |
| 2024-03-26 | 9.72 | 9.93 | 9.27 | 9.41 | -4.47% | 250,846 | 239,163,247 |
| 2024-03-25 | 10.5 | 10.74 | 9.82 | 9.85 | -5.83% | 408,572 | 418,728,362 |
| 2024-03-22 | 10.1 | 10.94 | 9.9 | 10.46 | +6.19% | 540,899 | 560,136,108 |
| 2024-03-21 | 10.05 | 10.25 | 9.84 | 9.85 | 0% | 236,174 | 237,153,679 |
| 2024-03-20 | 9.68 | 9.98 | 9.66 | 9.85 | +1.76% | 199,527 | 195,896,157 |
| 2024-03-19 | 9.67 | 9.92 | 9.67 | 9.68 | -2.32% | 240,842 | 235,236,669 |
| 2024-03-18 | 9.35 | 10.2 | 9.29 | 9.91 | +6.67% | 377,022 | 369,322,099 |
| 2024-03-15 | 9.31 | 9.34 | 9.1 | 9.29 | -0.85% | 164,971 | 151,899,966 |
| 2024-03-14 | 9.33 | 9.74 | 9.2 | 9.37 | +0.64% | 259,341 | 245,982,623 |
| 2024-03-13 | 9.39 | 9.45 | 9.24 | 9.31 | -1.06% | 163,175 | 152,343,767 |
| 2024-03-12 | 9.14 | 9.6 | 9.05 | 9.41 | +3.75% | 261,149 | 243,166,864 |
| 2024-03-11 | 8.87 | 9.08 | 8.8 | 9.07 | +0.89% | 124,726 | 111,484,898 |
| 2024-03-08 | 8.82 | 9.1 | 8.68 | 8.99 | +2.63% | 140,703 | 125,502,659 |
| 2024-03-07 | 9.1 | 9.16 | 8.76 | 8.76 | -3.52% | 165,255 | 147,482,169 |
| 2024-03-06 | 8.79 | 9.19 | 8.78 | 9.08 | +2.83% | 193,241 | 174,726,314 |
| 2024-03-05 | 9.08 | 9.1 | 8.81 | 8.83 | -4.44% | 188,297 | 168,365,930 |
| 2024-03-04 | 8.95 | 9.31 | 8.83 | 9.24 | +4.17% | 265,678 | 242,196,736 |
| 2024-03-01 | 8.55 | 9 | 8.55 | 8.87 | +4.23% | 187,075 | 164,645,967 |
| 2024-02-29 | 8.01 | 8.56 | 8.01 | 8.51 | +4.8% | 147,333 | 123,774,254 |
| 2024-02-28 | 9.09 | 9.13 | 8.11 | 8.12 | -10.28% | 268,985 | 234,066,077 |
| 2024-02-27 | 8.63 | 9.11 | 8.59 | 9.05 | +3.9% | 204,767 | 181,561,931 |
| 2024-02-26 | 8.6 | 8.89 | 8.47 | 8.71 | -0.91% | 196,004 | 170,967,805 |
| 2024-02-23 | 8.42 | 9.02 | 8.42 | 8.79 | +5.27% | 208,099 | 181,125,056 |
| 2024-02-22 | 8.15 | 8.57 | 8.01 | 8.35 | +5.3% | 190,250 | 158,486,857 |
| 2024-02-21 | 7.81 | 8.18 | 7.73 | 7.93 | 0% | 146,669 | 117,871,500 |
| 2024-02-20 | 7.77 | 8.11 | 7.65 | 7.93 | -0.25% | 142,465 | 112,881,433 |
| 2024-02-19 | 7.55 | 7.95 | 7.55 | 7.95 | +8.02% | 159,286 | 123,500,732 |
| 2024-02-08 | 6.72 | 7.38 | 6.72 | 7.36 | +8.71% | 144,916 | 103,232,032 |
| 2024-02-07 | 7.04 | 7.24 | 6.75 | 6.77 | -3.01% | 118,845 | 83,061,481 |
| 2024-02-06 | 6.46 | 7.24 | 6.11 | 6.98 | +4.49% | 129,694 | 86,368,941 |
| 2024-02-05 | 7.42 | 7.42 | 6.51 | 6.68 | -10.58% | 146,206 | 100,744,235 |
| 2024-02-02 | 7.85 | 8.07 | 7.07 | 7.47 | -3.86% | 140,184 | 106,863,091 |
| 2024-02-01 | 8.05 | 8.16 | 7.51 | 7.77 | -5.93% | 142,021 | 111,208,957 |
| 2024-01-31 | 8.7 | 9.08 | 8.2 | 8.26 | -7.71% | 166,393 | 143,208,360 |
| 2024-01-30 | 8.35 | 9.2 | 8.13 | 8.95 | +6.42% | 224,890 | 199,029,874 |
| 2024-01-29 | 8.9 | 8.93 | 8.41 | 8.41 | -4.76% | 92,834 | 79,717,885 |
| 2024-01-26 | 8.87 | 9.09 | 8.81 | 8.83 | -0.56% | 84,615 | 75,708,415 |
| 2024-01-25 | 8.7 | 8.96 | 8.57 | 8.88 | +2.42% | 103,881 | 91,460,659 |
| 2024-01-24 | 8.55 | 8.73 | 8.28 | 8.67 | +1.64% | 88,639 | 75,679,092 |
| 2024-01-23 | 8.43 | 8.58 | 8.3 | 8.53 | +1.19% | 85,611 | 72,459,044 |
| 2024-01-22 | 8.81 | 8.94 | 8.29 | 8.43 | -4.75% | 101,435 | 87,683,386 |
| 2024-01-19 | 9.12 | 9.16 | 8.85 | 8.85 | -2.96% | 64,237 | 57,763,086 |
| 2024-01-18 | 9.06 | 9.13 | 8.76 | 9.12 | +0.44% | 113,723 | 101,754,587 |
| 2024-01-17 | 9.32 | 9.32 | 9.08 | 9.08 | -2.26% | 49,794 | 45,693,395 |
| 2024-01-16 | 9.27 | 9.31 | 9.08 | 9.29 | +0.22% | 67,785 | 62,281,406 |
| 2024-01-15 | 9.24 | 9.38 | 9.15 | 9.27 | +0.11% | 59,712 | 55,380,953 |
| 2024-01-12 | 9.42 | 9.47 | 9.23 | 9.26 | -2.32% | 84,272 | 78,515,486 |
| 2024-01-11 | 9.22 | 9.54 | 9.19 | 9.48 | +3.83% | 116,803 | 110,397,037 |
| 2024-01-10 | 9.38 | 9.42 | 9.08 | 9.13 | -3.08% | 99,306 | 91,543,405 |
| 2024-01-09 | 9.71 | 9.83 | 9.33 | 9.42 | -2.99% | 132,409 | 126,503,721 |
| 2024-01-08 | 9.8 | 9.96 | 9.6 | 9.71 | -1.22% | 96,071 | 93,618,065 |
| 2024-01-05 | 10.24 | 10.27 | 9.7 | 9.83 | -5.02% | 196,142 | 195,911,555 |
| 2024-01-04 | 9.93 | 10.45 | 9.8 | 10.35 | +4.33% | 241,485 | 245,030,893 |
| 2024-01-03 | 9.92 | 9.94 | 9.71 | 9.92 | +0.3% | 79,395 | 78,047,939 |
| 2024-01-02 | 10.06 | 10.09 | 9.89 | 9.89 | -1.79% | 91,807 | 91,298,560 |
| 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：