股票概览
8.01
+1.14%
+0.09
8
开盘价
8.14
最高价
7.97
最低价
49,552
成交量
数据更新至: 2024-05-20
技术指标
7.86
MA5 (5日均线)
7.80
MA10 (10日均线)
7.28
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 | 8.14 | 7.97 | 8.01 | +1.14% | 49,552 | 39,858,542 |
| 2024-05-17 | 7.87 | 8 | 7.78 | 7.92 | 0% | 35,265 | 27,812,599 |
| 2024-05-16 | 7.78 | 8.03 | 7.76 | 7.92 | +2.06% | 40,873 | 32,466,826 |
| 2024-05-15 | 7.68 | 7.82 | 7.59 | 7.76 | +1.04% | 30,069 | 23,286,852 |
| 2024-05-14 | 7.62 | 7.82 | 7.62 | 7.68 | +0.39% | 32,785 | 25,288,872 |
| 2024-05-13 | 7.79 | 7.81 | 7.52 | 7.65 | -1.8% | 44,188 | 33,995,451 |
| 2024-05-10 | 7.97 | 8 | 7.66 | 7.79 | -1.27% | 43,483 | 33,875,376 |
| 2024-05-09 | 7.68 | 7.9 | 7.68 | 7.89 | +2.87% | 49,311 | 38,614,715 |
| 2024-05-08 | 7.73 | 7.97 | 7.67 | 7.67 | -0.39% | 63,085 | 49,317,803 |
| 2024-05-07 | 7.77 | 7.8 | 7.65 | 7.7 | -1.41% | 53,431 | 41,303,194 |
| 2024-05-06 | 7.7 | 7.98 | 7.64 | 7.81 | +2.23% | 83,983 | 65,200,543 |
| 2024-04-30 | 7.45 | 7.86 | 7.42 | 7.64 | +2% | 96,304 | 73,322,929 |
| 2024-04-29 | 7.03 | 7.63 | 7.03 | 7.49 | +10.15% | 100,938 | 73,923,144 |
| 2024-04-26 | 6.64 | 6.85 | 6.5 | 6.8 | +2.41% | 41,639 | 28,015,615 |
| 2024-04-25 | 6.58 | 6.68 | 6.47 | 6.64 | +0.61% | 32,577 | 21,533,079 |
| 2024-04-24 | 6.28 | 6.62 | 6.27 | 6.6 | +5.43% | 41,816 | 27,216,488 |
| 2024-04-23 | 6.09 | 6.34 | 6.03 | 6.26 | +3.99% | 41,857 | 26,111,986 |
| 2024-04-22 | 6.15 | 6.19 | 5.81 | 6.02 | -1.47% | 48,240 | 29,113,493 |
| 2024-04-19 | 6.19 | 6.3 | 6.01 | 6.11 | -2.08% | 46,554 | 28,444,190 |
| 2024-04-18 | 6.39 | 6.48 | 6.03 | 6.24 | -2.04% | 56,835 | 35,564,241 |
| 2024-04-17 | 5.81 | 6.37 | 5.75 | 6.37 | +13.95% | 76,860 | 47,522,171 |
| 2024-04-16 | 6.45 | 6.47 | 5.56 | 5.59 | -14.53% | 99,551 | 57,515,751 |
| 2024-04-15 | 7.31 | 7.38 | 6.39 | 6.54 | -11.62% | 97,748 | 65,708,316 |
| 2024-04-12 | 7.41 | 7.71 | 7.35 | 7.4 | -0.4% | 44,692 | 33,672,705 |
| 2024-04-11 | 7.38 | 7.57 | 7.25 | 7.43 | +0.13% | 38,034 | 28,372,821 |
| 2024-04-10 | 7.72 | 7.74 | 7.29 | 7.42 | -3.89% | 50,141 | 37,419,920 |
| 2024-04-09 | 7.52 | 7.77 | 7.52 | 7.72 | +2.52% | 33,260 | 25,516,104 |
| 2024-04-08 | 7.93 | 7.96 | 7.51 | 7.53 | -5.04% | 43,842 | 33,718,015 |
| 2024-04-03 | 8.15 | 8.16 | 7.78 | 7.93 | -2.46% | 48,028 | 38,019,222 |
| 2024-04-02 | 7.95 | 8.15 | 7.88 | 8.13 | +2.26% | 68,553 | 55,302,171 |
| 2024-04-01 | 7.88 | 7.96 | 7.83 | 7.95 | +1.79% | 47,590 | 37,568,334 |
| 2024-03-29 | 7.69 | 7.81 | 7.61 | 7.81 | +1.83% | 54,051 | 41,646,568 |
| 2024-03-28 | 7.43 | 7.8 | 7.36 | 7.67 | +3.09% | 55,683 | 42,555,454 |
| 2024-03-27 | 7.85 | 7.89 | 7.41 | 7.44 | -4.62% | 46,477 | 35,317,924 |
| 2024-03-26 | 7.69 | 7.86 | 7.6 | 7.8 | +1.43% | 59,669 | 46,164,250 |
| 2024-03-25 | 7.94 | 8.04 | 7.63 | 7.69 | -3.63% | 72,482 | 56,811,371 |
| 2024-03-22 | 8.19 | 8.2 | 7.95 | 7.98 | -2.8% | 79,805 | 64,155,214 |
| 2024-03-21 | 8.23 | 8.28 | 7.98 | 8.21 | 0% | 97,350 | 79,211,154 |
| 2024-03-20 | 8.13 | 8.25 | 8.03 | 8.21 | -0.12% | 116,160 | 94,471,489 |
| 2024-03-19 | 8 | 8.37 | 8 | 8.22 | +0.49% | 165,663 | 135,479,465 |
| 2024-03-18 | 7.65 | 9.13 | 7.65 | 8.18 | +7.21% | 212,606 | 178,004,945 |
| 2024-03-15 | 7.53 | 7.63 | 7.35 | 7.63 | +0.26% | 78,153 | 58,775,742 |
| 2024-03-14 | 7.44 | 7.72 | 7.37 | 7.61 | +1.74% | 96,450 | 72,782,724 |
| 2024-03-13 | 7.43 | 7.56 | 7.36 | 7.48 | +0.94% | 67,403 | 50,329,439 |
| 2024-03-12 | 7.51 | 7.6 | 7.27 | 7.41 | -1.2% | 83,857 | 61,927,542 |
| 2024-03-11 | 7.12 | 7.53 | 7.07 | 7.5 | +6.08% | 108,644 | 79,801,666 |
| 2024-03-08 | 7.14 | 7.21 | 6.96 | 7.07 | -0.7% | 56,434 | 39,952,627 |
| 2024-03-07 | 7.11 | 7.34 | 6.96 | 7.12 | +0.71% | 77,265 | 55,383,806 |
| 2024-03-06 | 6.66 | 7.13 | 6.66 | 7.07 | +5.84% | 68,584 | 47,570,659 |
| 2024-03-05 | 6.96 | 6.98 | 6.61 | 6.68 | -4.43% | 61,962 | 41,862,792 |
| 2024-03-04 | 7.15 | 7.28 | 6.75 | 6.99 | -1.27% | 71,929 | 50,402,323 |
| 2024-03-01 | 6.86 | 7.14 | 6.85 | 7.08 | +3.96% | 77,980 | 54,660,461 |
| 2024-02-29 | 6.36 | 6.88 | 6.36 | 6.81 | +5.42% | 115,243 | 77,083,666 |
| 2024-02-28 | 7.66 | 7.79 | 6.45 | 6.46 | -13.98% | 138,345 | 98,414,375 |
| 2024-02-27 | 7.16 | 7.53 | 7.03 | 7.51 | +4.6% | 74,335 | 54,484,282 |
| 2024-02-26 | 7.19 | 7.38 | 6.92 | 7.18 | +2.13% | 106,454 | 76,336,792 |
| 2024-02-23 | 6.63 | 7.05 | 6.53 | 7.03 | +6.68% | 91,606 | 61,924,086 |
| 2024-02-22 | 6.09 | 6.59 | 6.09 | 6.59 | +8.21% | 94,781 | 60,639,183 |
| 2024-02-21 | 5.8 | 6.38 | 5.75 | 6.09 | +3.75% | 85,268 | 52,304,780 |
| 2024-02-20 | 5.72 | 5.92 | 5.61 | 5.87 | +3.16% | 64,734 | 37,501,739 |
| 2024-02-19 | 5.37 | 5.85 | 5.27 | 5.69 | +6.55% | 104,734 | 58,767,091 |
| 2024-02-08 | 4.68 | 5.39 | 4.39 | 5.34 | +12.18% | 142,695 | 69,261,351 |
| 2024-02-07 | 5.43 | 5.44 | 4.69 | 4.76 | -12.34% | 160,224 | 78,640,860 |
| 2024-02-06 | 5.52 | 5.73 | 4.72 | 5.43 | -5.89% | 156,858 | 80,567,880 |
| 2024-02-05 | 7.02 | 7.15 | 5.6 | 5.77 | -17.57% | 126,091 | 75,698,941 |
| 2024-02-02 | 7.58 | 7.82 | 6.74 | 7 | -8.26% | 65,583 | 47,541,646 |
| 2024-02-01 | 7.75 | 7.86 | 7.4 | 7.63 | -3.17% | 67,102 | 51,129,729 |
| 2024-01-31 | 8.45 | 8.51 | 7.8 | 7.88 | -9.01% | 83,141 | 66,993,326 |
| 2024-01-30 | 9.1 | 9.2 | 8.6 | 8.66 | -5.36% | 32,033 | 28,396,922 |
| 2024-01-29 | 9.66 | 9.69 | 9.07 | 9.15 | -5.38% | 43,526 | 40,390,862 |
| 2024-01-26 | 9.7 | 10.03 | 9.56 | 9.67 | +0.83% | 38,903 | 37,946,990 |
| 2024-01-25 | 9.32 | 9.6 | 9.08 | 9.59 | +4.69% | 35,285 | 33,165,214 |
| 2024-01-24 | 8.95 | 9.3 | 8.78 | 9.16 | +3.39% | 53,804 | 48,631,923 |
| 2024-01-23 | 9.31 | 9.31 | 8.8 | 8.86 | -4.22% | 61,852 | 55,197,689 |
| 2024-01-22 | 9.99 | 10.11 | 9.16 | 9.25 | -8.05% | 47,914 | 46,017,798 |
| 2024-01-19 | 10.15 | 10.26 | 9.98 | 10.06 | -0.59% | 49,665 | 50,198,007 |
| 2024-01-18 | 10.37 | 10.5 | 9.81 | 10.12 | -2.69% | 54,617 | 55,126,910 |
| 2024-01-17 | 10.66 | 10.7 | 10.36 | 10.4 | -1.52% | 36,284 | 38,146,980 |
| 2024-01-16 | 10.82 | 10.82 | 10.36 | 10.56 | -1.12% | 36,407 | 38,287,678 |
| 2024-01-15 | 10.65 | 10.71 | 10.49 | 10.68 | +0.56% | 39,241 | 41,599,229 |
| 2024-01-12 | 10.8 | 10.92 | 10.57 | 10.62 | -1.76% | 31,648 | 33,957,837 |
| 2024-01-11 | 10.7 | 10.83 | 10.61 | 10.81 | +1.03% | 30,989 | 33,307,384 |
| 2024-01-10 | 10.81 | 10.95 | 10.64 | 10.7 | -1.2% | 26,624 | 28,664,578 |
| 2024-01-09 | 10.7 | 10.96 | 10.65 | 10.83 | +1.21% | 28,490 | 30,909,221 |
| 2024-01-08 | 10.9 | 10.95 | 10.69 | 10.7 | -1.83% | 24,992 | 26,975,251 |
| 2024-01-05 | 10.99 | 11.17 | 10.81 | 10.9 | -0.91% | 28,480 | 31,231,822 |
| 2024-01-04 | 11 | 11.1 | 10.93 | 11 | -0.36% | 22,934 | 25,223,986 |
| 2024-01-03 | 11.08 | 11.16 | 10.89 | 11.04 | -0.36% | 36,370 | 40,070,512 |
| 2024-01-02 | 10.85 | 11.14 | 10.85 | 11.08 | +2.12% | 57,197 | 63,345,457 |
| 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：