股票概览
7.86
+1.29%
+0.1
7.8
开盘价
7.96
最高价
7.74
最低价
31,800
成交量
数据更新至: 2024-05-20
技术指标
7.77
MA5 (5日均线)
7.90
MA10 (10日均线)
7.45
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 | 7.8 | 7.96 | 7.74 | 7.86 | +1.29% | 31,800 | 24,985,947 |
| 2024-05-17 | 7.71 | 7.87 | 7.65 | 7.76 | 0% | 28,103 | 21,732,731 |
| 2024-05-16 | 7.63 | 7.84 | 7.63 | 7.76 | +1.04% | 31,818 | 24,714,533 |
| 2024-05-15 | 7.82 | 7.82 | 7.55 | 7.68 | -1.16% | 29,152 | 22,398,814 |
| 2024-05-14 | 7.76 | 7.9 | 7.68 | 7.77 | +0.13% | 39,790 | 30,991,655 |
| 2024-05-13 | 7.89 | 8.04 | 7.52 | 7.76 | -1.9% | 69,984 | 54,507,596 |
| 2024-05-10 | 8.19 | 8.56 | 7.86 | 7.91 | -3.77% | 87,823 | 71,466,128 |
| 2024-05-09 | 8.09 | 8.31 | 7.82 | 8.22 | -1.44% | 106,891 | 87,206,143 |
| 2024-05-08 | 7.99 | 9 | 7.99 | 8.34 | +5.3% | 139,224 | 117,416,430 |
| 2024-05-07 | 7.89 | 7.93 | 7.73 | 7.92 | +0.38% | 40,075 | 31,438,809 |
| 2024-05-06 | 7.65 | 8.01 | 7.64 | 7.89 | +3.95% | 46,556 | 36,378,649 |
| 2024-04-30 | 7.47 | 7.66 | 7.41 | 7.59 | +0.4% | 41,588 | 31,333,254 |
| 2024-04-29 | 7.09 | 7.57 | 7.04 | 7.56 | +7.08% | 51,962 | 38,411,195 |
| 2024-04-26 | 7.28 | 7.41 | 6.87 | 7.06 | +1.15% | 49,382 | 34,915,749 |
| 2024-04-25 | 6.8 | 7.11 | 6.72 | 6.98 | +2.65% | 43,184 | 30,215,238 |
| 2024-04-24 | 6.75 | 6.89 | 6.66 | 6.8 | +1.19% | 38,053 | 25,873,727 |
| 2024-04-23 | 6.34 | 6.78 | 6.3 | 6.72 | +6.33% | 65,422 | 43,082,952 |
| 2024-04-22 | 6.46 | 6.51 | 6.17 | 6.32 | -2.02% | 56,960 | 36,183,992 |
| 2024-04-19 | 6.57 | 6.64 | 6.41 | 6.45 | -1.98% | 42,098 | 27,295,262 |
| 2024-04-18 | 6.88 | 6.88 | 6.48 | 6.58 | -2.52% | 56,224 | 37,204,227 |
| 2024-04-17 | 6.17 | 6.77 | 6.16 | 6.75 | +9.58% | 75,000 | 49,616,210 |
| 2024-04-16 | 6.78 | 6.98 | 6.13 | 6.16 | -13.85% | 90,747 | 57,867,338 |
| 2024-04-15 | 7.47 | 7.95 | 7.06 | 7.15 | -2.59% | 90,786 | 68,113,157 |
| 2024-04-12 | 7.63 | 7.71 | 7.3 | 7.34 | -3.67% | 60,416 | 44,982,304 |
| 2024-04-11 | 7.74 | 7.89 | 7.58 | 7.62 | -1.55% | 54,947 | 42,433,532 |
| 2024-04-10 | 8.13 | 8.17 | 7.66 | 7.74 | -5.26% | 78,576 | 61,498,675 |
| 2024-04-09 | 7.7 | 8.18 | 7.65 | 8.17 | +7.22% | 107,339 | 85,616,832 |
| 2024-04-08 | 8.33 | 8.33 | 7.61 | 7.62 | -9.07% | 95,259 | 74,941,598 |
| 2024-04-03 | 8.6 | 8.68 | 8.19 | 8.38 | -2.78% | 102,306 | 85,870,938 |
| 2024-04-02 | 9.02 | 9.11 | 8.59 | 8.62 | -4.22% | 133,375 | 117,165,119 |
| 2024-04-01 | 8.73 | 9.07 | 8.61 | 9 | +2.62% | 161,963 | 143,112,426 |
| 2024-03-29 | 8.45 | 9.14 | 8.22 | 8.77 | +2.33% | 203,599 | 176,971,230 |
| 2024-03-28 | 8.41 | 8.65 | 7.97 | 8.57 | -3.38% | 243,531 | 202,618,596 |
| 2024-03-27 | 7.92 | 9.5 | 7.85 | 8.87 | +11.99% | 259,110 | 235,899,935 |
| 2024-03-26 | 7.83 | 7.98 | 7.73 | 7.92 | 0% | 36,374 | 28,541,661 |
| 2024-03-25 | 8.18 | 8.27 | 7.86 | 7.92 | -4.12% | 50,996 | 41,059,337 |
| 2024-03-22 | 8.78 | 8.92 | 8.19 | 8.26 | -2.94% | 61,636 | 51,979,230 |
| 2024-03-21 | 8.68 | 8.79 | 8.38 | 8.51 | -1.05% | 32,290 | 27,603,080 |
| 2024-03-20 | 8.36 | 8.63 | 8.34 | 8.6 | +2.87% | 45,164 | 38,487,628 |
| 2024-03-19 | 8.46 | 8.55 | 8.35 | 8.36 | -0.71% | 42,923 | 36,202,197 |
| 2024-03-18 | 8.35 | 8.46 | 8.15 | 8.42 | +3.31% | 54,664 | 45,440,142 |
| 2024-03-15 | 8.03 | 8.15 | 7.93 | 8.15 | +1.37% | 30,560 | 24,593,744 |
| 2024-03-14 | 8.18 | 8.29 | 7.88 | 8.04 | -0.12% | 35,264 | 28,521,957 |
| 2024-03-13 | 8.06 | 8.11 | 7.9 | 8.05 | -0.25% | 31,601 | 25,386,674 |
| 2024-03-12 | 7.75 | 8.07 | 7.75 | 8.07 | +4.13% | 51,020 | 40,650,976 |
| 2024-03-11 | 7.54 | 7.79 | 7.51 | 7.75 | +2.92% | 31,345 | 24,025,043 |
| 2024-03-08 | 7.49 | 7.65 | 7.42 | 7.53 | -0.26% | 21,576 | 16,246,993 |
| 2024-03-07 | 7.79 | 7.81 | 7.5 | 7.55 | -1.95% | 28,986 | 22,212,141 |
| 2024-03-06 | 7.75 | 7.84 | 7.56 | 7.7 | -0.65% | 23,440 | 18,094,170 |
| 2024-03-05 | 8.05 | 8.08 | 7.66 | 7.75 | -3.37% | 36,044 | 28,090,007 |
| 2024-03-04 | 7.95 | 8.23 | 7.86 | 8.02 | +0.63% | 35,359 | 28,278,491 |
| 2024-03-01 | 7.88 | 7.99 | 7.73 | 7.97 | +2.97% | 39,859 | 31,380,107 |
| 2024-02-29 | 7.5 | 7.84 | 7.47 | 7.74 | +2.93% | 54,384 | 41,744,271 |
| 2024-02-28 | 8.57 | 8.69 | 7.52 | 7.52 | -10.58% | 86,233 | 69,817,509 |
| 2024-02-27 | 8.05 | 8.42 | 7.86 | 8.41 | +4.73% | 50,028 | 41,107,451 |
| 2024-02-26 | 7.76 | 8.28 | 7.69 | 8.03 | +3.48% | 63,397 | 50,616,632 |
| 2024-02-23 | 7.47 | 7.77 | 7.36 | 7.76 | +4.44% | 55,395 | 42,111,711 |
| 2024-02-22 | 7.28 | 7.44 | 7.11 | 7.43 | +4.8% | 54,817 | 40,013,617 |
| 2024-02-21 | 6.81 | 7.32 | 6.76 | 7.09 | +2.6% | 60,317 | 42,826,568 |
| 2024-02-20 | 6.8 | 7.02 | 6.53 | 6.91 | +2.83% | 56,780 | 38,921,727 |
| 2024-02-19 | 6.38 | 6.9 | 6.35 | 6.72 | +4.51% | 85,349 | 56,718,768 |
| 2024-02-08 | 6 | 6.44 | 5.25 | 6.43 | +6.81% | 119,258 | 69,467,068 |
| 2024-02-07 | 6.85 | 6.88 | 5.88 | 6.02 | -12.12% | 104,564 | 65,611,536 |
| 2024-02-06 | 6.71 | 7.14 | 6.17 | 6.85 | +0.59% | 73,532 | 48,640,640 |
| 2024-02-05 | 8.05 | 8.05 | 6.63 | 6.81 | -15.72% | 56,009 | 39,701,311 |
| 2024-02-02 | 8.77 | 8.91 | 7.77 | 8.08 | -7.34% | 42,994 | 35,537,835 |
| 2024-02-01 | 8.8 | 8.92 | 8.5 | 8.72 | -1.25% | 33,265 | 28,948,009 |
| 2024-01-31 | 9.39 | 9.69 | 8.83 | 8.83 | -7.92% | 28,848 | 26,316,811 |
| 2024-01-30 | 9.94 | 9.96 | 9.57 | 9.59 | -3.71% | 15,592 | 15,252,910 |
| 2024-01-29 | 10.48 | 10.48 | 9.96 | 9.96 | -3.49% | 18,394 | 18,630,214 |
| 2024-01-26 | 10.57 | 10.57 | 10.28 | 10.32 | -1.24% | 17,825 | 18,571,628 |
| 2024-01-25 | 9.93 | 10.45 | 9.9 | 10.45 | +5.03% | 25,004 | 25,589,788 |
| 2024-01-24 | 9.8 | 10 | 9.53 | 9.95 | +1.53% | 19,892 | 19,508,241 |
| 2024-01-23 | 9.73 | 9.86 | 9.59 | 9.8 | +0.51% | 22,395 | 21,840,955 |
| 2024-01-22 | 10.57 | 10.57 | 9.63 | 9.75 | -6.52% | 26,683 | 26,830,714 |
| 2024-01-19 | 10.48 | 10.6 | 10.41 | 10.43 | -0.1% | 18,112 | 19,032,334 |
| 2024-01-18 | 10.66 | 10.84 | 10.21 | 10.44 | -2.52% | 24,684 | 25,629,184 |
| 2024-01-17 | 11.05 | 11.09 | 10.71 | 10.71 | -3.08% | 13,108 | 14,265,779 |
| 2024-01-16 | 11.13 | 11.2 | 10.87 | 11.05 | -0.9% | 18,170 | 19,988,370 |
| 2024-01-15 | 11.31 | 11.35 | 11.07 | 11.15 | -1.33% | 14,913 | 16,690,926 |
| 2024-01-12 | 11.37 | 11.52 | 11.29 | 11.3 | -0.79% | 12,035 | 13,708,887 |
| 2024-01-11 | 11.24 | 11.42 | 11.13 | 11.39 | +1.97% | 15,022 | 16,962,425 |
| 2024-01-10 | 11.2 | 11.35 | 11.03 | 11.17 | -0.53% | 14,855 | 16,616,028 |
| 2024-01-09 | 11.26 | 11.42 | 11.17 | 11.23 | +0.18% | 18,115 | 20,424,122 |
| 2024-01-08 | 11.38 | 11.49 | 11.21 | 11.21 | -2.18% | 16,918 | 19,143,755 |
| 2024-01-05 | 11.7 | 11.81 | 11.38 | 11.46 | -1.8% | 15,488 | 17,880,171 |
| 2024-01-04 | 11.61 | 11.76 | 11.51 | 11.67 | +0.52% | 16,647 | 19,382,245 |
| 2024-01-03 | 11.71 | 11.9 | 11.54 | 11.61 | -0.85% | 18,164 | 21,244,077 |
| 2024-01-02 | 11.71 | 11.8 | 11.54 | 11.71 | +0.17% | 19,305 | 22,561,282 |
| 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：