股票概览
8.02
+0.63%
+0.05
7.95
开盘价
8.11
最高价
7.95
最低价
160,034
成交量
数据更新至: 2024-07-22
技术指标
8.12
MA5 (5日均线)
8.03
MA10 (10日均线)
10.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-22 | 7.95 | 8.11 | 7.95 | 8.02 | +0.63% | 160,034 | 128,643,011 |
| 2024-07-19 | 8.23 | 8.27 | 7.95 | 7.97 | -3.74% | 252,947 | 203,806,125 |
| 2024-07-18 | 8.2 | 8.42 | 8.05 | 8.28 | +1.85% | 243,359 | 201,041,449 |
| 2024-07-17 | 8.16 | 8.35 | 8.02 | 8.13 | -0.97% | 257,547 | 210,677,400 |
| 2024-07-16 | 8.39 | 8.64 | 8.14 | 8.21 | -2.84% | 331,692 | 276,148,896 |
| 2024-07-15 | 7.88 | 8.94 | 7.86 | 8.45 | +7.23% | 483,322 | 400,476,135 |
| 2024-07-12 | 7.81 | 8.19 | 7.78 | 7.88 | +0.64% | 325,899 | 260,742,189 |
| 2024-07-11 | 7.73 | 8.16 | 7.61 | 7.83 | +3.85% | 396,347 | 311,727,668 |
| 2024-07-10 | 7.43 | 7.84 | 7.33 | 7.54 | -5.04% | 491,915 | 372,571,567 |
| 2024-07-09 | 7.9 | 8.55 | 7.9 | 7.94 | -19.64% | 858,611 | 686,703,477 |
| 2024-07-08 | 9.88 | 9.88 | 9.88 | 9.88 | -20% | 52,945 | 52,309,660 |
| 2024-04-30 | 12.18 | 13.69 | 12.17 | 12.35 | -18.75% | 708,965 | 887,591,814 |
| 2024-04-29 | 14.39 | 15.27 | 14.33 | 15.2 | +3.61% | 199,892 | 297,696,580 |
| 2024-04-26 | 14.46 | 14.71 | 14.33 | 14.67 | +0.96% | 138,412 | 201,737,837 |
| 2024-04-25 | 14.45 | 14.83 | 14.41 | 14.53 | 0% | 147,852 | 216,490,113 |
| 2024-04-24 | 14.65 | 14.67 | 14.31 | 14.53 | +0.14% | 150,320 | 217,721,482 |
| 2024-04-23 | 14.43 | 14.7 | 14.27 | 14.51 | +0.48% | 131,048 | 189,440,051 |
| 2024-04-22 | 14.35 | 14.66 | 14.06 | 14.44 | -0.48% | 133,092 | 191,246,403 |
| 2024-04-19 | 14.07 | 14.74 | 13.96 | 14.51 | +2.26% | 214,887 | 309,917,372 |
| 2024-04-18 | 14.64 | 14.89 | 14.14 | 14.19 | -4.51% | 340,784 | 493,748,107 |
| 2024-04-17 | 13.39 | 15.12 | 13.39 | 14.86 | -7.18% | 416,111 | 601,917,985 |
| 2024-04-16 | 16.5 | 16.75 | 15.99 | 16.01 | -4.36% | 99,970 | 162,125,448 |
| 2024-04-15 | 16.88 | 17.09 | 16.39 | 16.74 | -1.53% | 94,838 | 158,519,231 |
| 2024-04-12 | 17.33 | 17.46 | 16.92 | 17 | -1.79% | 84,454 | 144,586,469 |
| 2024-04-11 | 17.46 | 17.71 | 17.3 | 17.31 | -1.31% | 69,665 | 121,924,026 |
| 2024-04-10 | 17.8 | 17.88 | 17.39 | 17.54 | -2.45% | 64,183 | 113,082,352 |
| 2024-04-09 | 17.39 | 18.01 | 17.39 | 17.98 | +3.04% | 73,803 | 131,006,397 |
| 2024-04-08 | 18.01 | 18.02 | 17.43 | 17.45 | -3% | 80,607 | 142,150,969 |
| 2024-04-03 | 18.18 | 18.34 | 17.84 | 17.99 | -1.37% | 89,373 | 161,111,993 |
| 2024-04-02 | 18.41 | 18.47 | 18.11 | 18.24 | -1.57% | 76,849 | 140,196,298 |
| 2024-04-01 | 17.9 | 18.55 | 17.9 | 18.53 | +3.93% | 117,031 | 213,356,896 |
| 2024-03-29 | 17.86 | 18.08 | 17.58 | 17.83 | -0.89% | 87,571 | 155,549,026 |
| 2024-03-28 | 17.57 | 18.15 | 17.48 | 17.99 | +1.24% | 117,862 | 210,826,827 |
| 2024-03-27 | 18.07 | 18.45 | 17.76 | 17.77 | -1.66% | 139,228 | 252,772,116 |
| 2024-03-26 | 18.4 | 18.5 | 17.75 | 18.07 | -1.79% | 124,465 | 225,115,108 |
| 2024-03-25 | 19.07 | 19.3 | 18.35 | 18.4 | -3.82% | 136,087 | 256,108,621 |
| 2024-03-22 | 19.78 | 19.8 | 19.07 | 19.13 | -3.48% | 148,415 | 286,210,340 |
| 2024-03-21 | 20.06 | 20.25 | 19.77 | 19.82 | -1.88% | 138,503 | 276,181,725 |
| 2024-03-20 | 20.03 | 20.33 | 19.77 | 20.2 | +0.4% | 165,438 | 332,310,512 |
| 2024-03-19 | 20.4 | 20.65 | 20.06 | 20.12 | -2.33% | 202,426 | 410,813,861 |
| 2024-03-18 | 20.3 | 20.76 | 19.83 | 20.6 | +2.44% | 338,988 | 689,330,557 |
| 2024-03-15 | 19.8 | 21.34 | 19.78 | 20.11 | +5.68% | 449,212 | 918,246,754 |
| 2024-03-14 | 19.91 | 20.09 | 18.82 | 19.03 | -1.14% | 246,085 | 478,403,368 |
| 2024-03-13 | 19.3 | 19.4 | 18.9 | 19.25 | -0.52% | 147,976 | 283,101,169 |
| 2024-03-12 | 19.03 | 19.48 | 19.02 | 19.35 | +1.36% | 154,312 | 297,781,427 |
| 2024-03-11 | 18.76 | 19.2 | 18.68 | 19.09 | +2.52% | 132,350 | 250,909,601 |
| 2024-03-08 | 18.7 | 18.99 | 18.36 | 18.62 | +1.58% | 138,850 | 259,485,803 |
| 2024-03-07 | 18.8 | 19 | 18.28 | 18.33 | -3.48% | 132,354 | 246,331,343 |
| 2024-03-06 | 18.98 | 19.2 | 18.61 | 18.99 | -0.31% | 110,583 | 208,869,859 |
| 2024-03-05 | 19.4 | 19.5 | 18.95 | 19.05 | -3.1% | 143,852 | 275,608,317 |
| 2024-03-04 | 19.07 | 20.1 | 19.07 | 19.66 | +3.09% | 209,885 | 411,501,989 |
| 2024-03-01 | 19.03 | 19.32 | 18.73 | 19.07 | -0.37% | 140,380 | 267,064,682 |
| 2024-02-29 | 18.14 | 19.15 | 18.12 | 19.14 | +3.74% | 165,123 | 310,152,766 |
| 2024-02-28 | 20 | 20.29 | 18.44 | 18.45 | -4.7% | 265,514 | 519,259,820 |
| 2024-02-27 | 18.71 | 19.36 | 18.67 | 19.36 | +2.76% | 147,632 | 280,978,683 |
| 2024-02-26 | 18.94 | 19.18 | 18.57 | 18.84 | -1.15% | 157,289 | 296,507,726 |
| 2024-02-23 | 18.8 | 19.1 | 18.69 | 19.06 | +1.06% | 147,465 | 278,582,034 |
| 2024-02-22 | 18.41 | 19 | 18.38 | 18.86 | +1.51% | 149,195 | 280,659,894 |
| 2024-02-21 | 18.31 | 19.04 | 18.2 | 18.58 | -1.48% | 207,968 | 388,331,351 |
| 2024-02-20 | 17.88 | 19.84 | 17.8 | 18.86 | +3.57% | 266,679 | 506,258,562 |
| 2024-02-19 | 18.55 | 18.7 | 17.82 | 18.21 | +2.82% | 163,351 | 298,028,369 |
| 2024-02-08 | 16.85 | 17.88 | 16.85 | 17.71 | +4.05% | 183,310 | 321,386,983 |
| 2024-02-07 | 17 | 17.78 | 16.63 | 17.02 | +2.22% | 220,143 | 381,110,283 |
| 2024-02-06 | 14.7 | 16.85 | 14.49 | 16.65 | +11.37% | 179,496 | 281,993,343 |
| 2024-02-05 | 15.95 | 16 | 14.36 | 14.95 | -7.72% | 160,183 | 243,204,398 |
| 2024-02-02 | 17.03 | 17.55 | 15.59 | 16.2 | -5.76% | 163,687 | 271,208,283 |
| 2024-02-01 | 17.26 | 18 | 17.08 | 17.19 | +0.64% | 132,635 | 231,776,639 |
| 2024-01-31 | 17.84 | 18.18 | 17.04 | 17.08 | -5.64% | 122,518 | 214,727,525 |
| 2024-01-30 | 18.97 | 18.98 | 18.01 | 18.1 | -5.73% | 125,484 | 231,006,146 |
| 2024-01-29 | 19.66 | 20.1 | 18.93 | 19.2 | +0.73% | 185,970 | 363,196,013 |
| 2024-01-26 | 19.16 | 20.13 | 19 | 19.06 | -1.4% | 159,873 | 312,089,502 |
| 2024-01-25 | 18.77 | 19.44 | 18.61 | 19.33 | +3.59% | 104,050 | 198,494,833 |
| 2024-01-24 | 18.73 | 18.94 | 17.97 | 18.66 | +0.32% | 94,366 | 173,855,915 |
| 2024-01-23 | 18.3 | 18.72 | 18.29 | 18.6 | +1.58% | 82,272 | 152,235,777 |
| 2024-01-22 | 19.58 | 19.58 | 18.24 | 18.31 | -6.58% | 120,564 | 227,240,355 |
| 2024-01-19 | 19.69 | 20.07 | 19.53 | 19.6 | -0.76% | 75,047 | 148,248,577 |
| 2024-01-18 | 19.89 | 19.89 | 18.99 | 19.75 | -1.69% | 168,722 | 327,963,847 |
| 2024-01-17 | 20.67 | 20.85 | 20.05 | 20.09 | -3.04% | 60,388 | 123,276,345 |
| 2024-01-16 | 20.8 | 20.85 | 20.41 | 20.72 | -0.62% | 74,027 | 152,593,248 |
| 2024-01-15 | 20.79 | 20.99 | 20.46 | 20.85 | -0.38% | 66,321 | 137,479,057 |
| 2024-01-12 | 21.43 | 21.57 | 20.91 | 20.93 | -2.92% | 86,157 | 182,970,251 |
| 2024-01-11 | 21.19 | 21.56 | 21.02 | 21.56 | +2.67% | 78,164 | 166,833,518 |
| 2024-01-10 | 21.4 | 21.47 | 20.85 | 21 | -2.33% | 72,518 | 153,611,997 |
| 2024-01-09 | 21.29 | 21.57 | 21.1 | 21.5 | +0.99% | 74,687 | 159,314,342 |
| 2024-01-08 | 22.03 | 22.03 | 21.27 | 21.29 | -4.23% | 117,900 | 253,841,600 |
| 2024-01-05 | 23.11 | 23.2 | 22.08 | 22.23 | -4.51% | 149,829 | 337,746,877 |
| 2024-01-04 | 22.9 | 23.55 | 22.86 | 23.28 | +2.06% | 184,339 | 428,943,550 |
| 2024-01-03 | 22.58 | 23.17 | 22.55 | 22.81 | +0.71% | 111,247 | 254,149,667 |
| 2024-01-02 | 22.98 | 23.27 | 22.65 | 22.65 | +0.13% | 138,215 | 317,125,382 |
| 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：