股票概览
8.12
+1.25%
+0.1
8.02
开盘价
8.15
最高价
7.95
最低价
995,143
成交量
数据更新至: 2024-05-20
技术指标
7.90
MA5 (5日均线)
7.85
MA10 (10日均线)
7.69
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 | 8.02 | 8.15 | 7.95 | 8.12 | +1.25% | 995,143 | 802,270,010 |
| 2024-05-17 | 8 | 8.02 | 7.92 | 8.02 | +0.63% | 599,713 | 478,347,012 |
| 2024-05-16 | 7.73 | 8.07 | 7.73 | 7.97 | +3.1% | 1,405,216 | 1,116,517,782 |
| 2024-05-15 | 7.66 | 7.83 | 7.6 | 7.73 | +0.78% | 701,959 | 543,125,582 |
| 2024-05-14 | 7.78 | 7.8 | 7.58 | 7.67 | -1.41% | 965,016 | 737,644,941 |
| 2024-05-13 | 7.82 | 7.84 | 7.67 | 7.78 | -1.14% | 797,806 | 619,396,882 |
| 2024-05-10 | 7.9 | 7.99 | 7.81 | 7.87 | -0.13% | 691,989 | 545,788,213 |
| 2024-05-09 | 7.76 | 7.95 | 7.74 | 7.88 | +1.29% | 1,057,391 | 827,626,805 |
| 2024-05-08 | 7.69 | 7.82 | 7.66 | 7.78 | +1.17% | 960,236 | 746,548,968 |
| 2024-05-07 | 7.65 | 7.72 | 7.61 | 7.69 | +0.79% | 639,784 | 490,951,796 |
| 2024-05-06 | 7.44 | 7.64 | 7.36 | 7.63 | +3.25% | 1,076,955 | 811,024,545 |
| 2024-04-30 | 7.41 | 7.46 | 7.34 | 7.39 | -0.27% | 626,917 | 463,799,943 |
| 2024-04-29 | 7.22 | 7.42 | 7.2 | 7.41 | +2.21% | 910,152 | 666,965,443 |
| 2024-04-26 | 7.19 | 7.27 | 7.13 | 7.25 | -0.96% | 1,280,822 | 920,904,245 |
| 2024-04-25 | 7.28 | 7.36 | 7.24 | 7.32 | -0.41% | 687,325 | 502,563,396 |
| 2024-04-24 | 7.42 | 7.47 | 7.25 | 7.35 | -0.81% | 1,132,801 | 832,366,796 |
| 2024-04-23 | 7.55 | 7.63 | 7.35 | 7.41 | -3.26% | 1,082,667 | 808,544,372 |
| 2024-04-22 | 8 | 8.01 | 7.6 | 7.66 | -3.77% | 1,589,158 | 1,241,110,467 |
| 2024-04-19 | 7.82 | 8.1 | 7.82 | 7.96 | +1.92% | 1,337,604 | 1,065,629,524 |
| 2024-04-18 | 7.82 | 8.02 | 7.77 | 7.81 | -0.76% | 931,776 | 733,064,576 |
| 2024-04-17 | 7.7 | 7.87 | 7.67 | 7.87 | +1.81% | 860,204 | 669,521,291 |
| 2024-04-16 | 7.82 | 7.9 | 7.66 | 7.73 | -2.15% | 1,147,059 | 895,071,182 |
| 2024-04-15 | 7.82 | 7.95 | 7.65 | 7.9 | +1.41% | 1,175,873 | 922,287,807 |
| 2024-04-12 | 7.65 | 7.86 | 7.57 | 7.79 | +1.43% | 1,193,256 | 924,567,467 |
| 2024-04-11 | 7.43 | 7.82 | 7.34 | 7.68 | +2.67% | 1,317,677 | 1,008,254,273 |
| 2024-04-10 | 7.38 | 7.57 | 7.32 | 7.48 | +1.49% | 951,791 | 710,754,497 |
| 2024-04-09 | 7.4 | 7.47 | 7.29 | 7.37 | -0.81% | 688,174 | 505,922,527 |
| 2024-04-08 | 7.63 | 7.64 | 7.35 | 7.43 | -3.76% | 1,159,891 | 870,682,551 |
| 2024-04-03 | 7.53 | 7.73 | 7.52 | 7.72 | +2.8% | 1,201,079 | 918,270,951 |
| 2024-04-02 | 7.35 | 7.57 | 7.32 | 7.51 | +2.46% | 1,177,979 | 878,837,347 |
| 2024-04-01 | 7.4 | 7.46 | 7.27 | 7.33 | -1.48% | 995,157 | 729,943,057 |
| 2024-03-29 | 7.2 | 7.47 | 7.18 | 7.44 | +3.05% | 875,794 | 644,889,973 |
| 2024-03-28 | 7.29 | 7.33 | 7.18 | 7.22 | -1.1% | 793,608 | 575,225,867 |
| 2024-03-27 | 7.43 | 7.49 | 7.29 | 7.3 | -2.41% | 729,017 | 538,262,306 |
| 2024-03-26 | 7.74 | 7.81 | 7.38 | 7.48 | -3.23% | 1,274,229 | 956,628,008 |
| 2024-03-25 | 7.58 | 7.85 | 7.54 | 7.73 | +1.58% | 1,171,407 | 908,916,109 |
| 2024-03-22 | 7.64 | 7.72 | 7.55 | 7.61 | -0.78% | 637,345 | 485,103,829 |
| 2024-03-21 | 7.6 | 7.73 | 7.53 | 7.67 | +0.39% | 824,520 | 629,478,928 |
| 2024-03-20 | 7.54 | 7.66 | 7.45 | 7.64 | +1.33% | 1,011,497 | 766,682,640 |
| 2024-03-19 | 7.61 | 7.73 | 7.51 | 7.54 | -0.66% | 1,365,728 | 1,040,098,461 |
| 2024-03-18 | 7.78 | 7.78 | 7.52 | 7.59 | -3.19% | 1,605,876 | 1,217,742,685 |
| 2024-03-15 | 8.05 | 8.06 | 7.72 | 7.84 | -3.09% | 1,589,436 | 1,244,395,167 |
| 2024-03-14 | 7.85 | 8.12 | 7.85 | 8.09 | +2.8% | 1,279,211 | 1,025,550,633 |
| 2024-03-13 | 7.86 | 8 | 7.78 | 7.87 | -0.25% | 1,041,451 | 819,697,313 |
| 2024-03-12 | 8.2 | 8.25 | 7.86 | 7.89 | -4.36% | 1,458,248 | 1,166,787,389 |
| 2024-03-11 | 8.53 | 8.56 | 8.13 | 8.25 | -4.07% | 1,472,898 | 1,219,231,839 |
| 2024-03-08 | 8.54 | 8.64 | 8.34 | 8.6 | +0.7% | 1,154,952 | 981,237,690 |
| 2024-03-07 | 8.2 | 8.65 | 8.14 | 8.54 | +3.64% | 1,745,152 | 1,483,670,682 |
| 2024-03-06 | 8.28 | 8.37 | 8.19 | 8.24 | -0.48% | 992,916 | 822,629,805 |
| 2024-03-05 | 8.16 | 8.35 | 8.06 | 8.28 | +1.22% | 1,419,060 | 1,169,473,597 |
| 2024-03-04 | 7.8 | 8.2 | 7.77 | 8.18 | +5.14% | 1,883,133 | 1,508,108,370 |
| 2024-03-01 | 7.54 | 7.79 | 7.53 | 7.78 | +3.87% | 1,086,928 | 836,330,801 |
| 2024-02-29 | 7.39 | 7.5 | 7.39 | 7.49 | +1.22% | 719,437 | 536,167,660 |
| 2024-02-28 | 7.75 | 7.78 | 7.4 | 7.4 | -4.39% | 1,303,261 | 980,736,857 |
| 2024-02-27 | 7.72 | 7.85 | 7.63 | 7.74 | +0.26% | 730,117 | 564,289,822 |
| 2024-02-26 | 7.79 | 8 | 7.66 | 7.72 | -0.52% | 1,230,407 | 968,754,693 |
| 2024-02-23 | 7.84 | 7.99 | 7.69 | 7.76 | -0.39% | 1,272,303 | 998,426,727 |
| 2024-02-22 | 7.28 | 7.84 | 7.26 | 7.79 | +7.45% | 2,374,260 | 1,810,387,208 |
| 2024-02-21 | 7.14 | 7.33 | 7.13 | 7.25 | +0.97% | 792,075 | 576,667,742 |
| 2024-02-20 | 7.06 | 7.34 | 7.01 | 7.18 | +1.13% | 1,069,829 | 772,032,451 |
| 2024-02-19 | 6.75 | 7.16 | 6.73 | 7.1 | +5.19% | 1,266,471 | 884,376,632 |
| 2024-02-08 | 6.66 | 6.78 | 6.56 | 6.75 | +1.96% | 934,307 | 620,689,946 |
| 2024-02-07 | 6.56 | 6.69 | 6.5 | 6.62 | +0.61% | 736,906 | 486,778,434 |
| 2024-02-06 | 6.27 | 6.66 | 6.21 | 6.58 | +5.11% | 822,523 | 528,934,864 |
| 2024-02-05 | 6.53 | 6.58 | 6.2 | 6.26 | -4.86% | 1,233,488 | 788,809,409 |
| 2024-02-02 | 6.89 | 6.93 | 6.43 | 6.58 | -4.64% | 1,036,218 | 693,639,056 |
| 2024-02-01 | 7.03 | 7.1 | 6.88 | 6.9 | -2.13% | 668,853 | 467,201,015 |
| 2024-01-31 | 7.08 | 7.22 | 7.03 | 7.05 | 0% | 684,619 | 487,280,494 |
| 2024-01-30 | 7.07 | 7.2 | 7.04 | 7.05 | -1.26% | 653,808 | 465,635,889 |
| 2024-01-29 | 7.15 | 7.3 | 7.05 | 7.14 | -4.93% | 1,383,234 | 993,476,585 |
| 2024-01-26 | 7.52 | 7.57 | 7.4 | 7.51 | -0.53% | 705,829 | 528,295,827 |
| 2024-01-25 | 7.13 | 7.57 | 7.12 | 7.55 | +6.19% | 1,142,654 | 841,489,047 |
| 2024-01-24 | 6.95 | 7.12 | 6.92 | 7.11 | +2.01% | 568,738 | 399,860,251 |
| 2024-01-23 | 6.85 | 7 | 6.76 | 6.97 | +1.75% | 602,276 | 414,864,261 |
| 2024-01-22 | 7.21 | 7.21 | 6.83 | 6.85 | -4.86% | 813,508 | 568,718,785 |
| 2024-01-19 | 7.39 | 7.39 | 7.19 | 7.2 | -2.31% | 508,492 | 368,731,656 |
| 2024-01-18 | 7.38 | 7.41 | 7.17 | 7.37 | -0.54% | 694,486 | 505,857,768 |
| 2024-01-17 | 7.62 | 7.67 | 7.41 | 7.41 | -3.01% | 593,868 | 446,781,907 |
| 2024-01-16 | 7.69 | 7.73 | 7.55 | 7.64 | -0.78% | 441,970 | 336,812,658 |
| 2024-01-15 | 7.61 | 7.72 | 7.56 | 7.7 | +1.99% | 606,664 | 464,986,598 |
| 2024-01-12 | 7.58 | 7.68 | 7.54 | 7.55 | -0.26% | 602,299 | 457,151,888 |
| 2024-01-11 | 7.75 | 7.75 | 7.54 | 7.57 | -2.45% | 939,329 | 714,403,380 |
| 2024-01-10 | 7.9 | 7.93 | 7.7 | 7.76 | -1.02% | 694,380 | 539,983,345 |
| 2024-01-09 | 7.6 | 7.91 | 7.59 | 7.84 | +2.62% | 1,247,477 | 973,433,042 |
| 2024-01-08 | 7.7 | 7.7 | 7.54 | 7.64 | -0.13% | 813,890 | 620,329,794 |
| 2024-01-05 | 7.72 | 7.85 | 7.6 | 7.65 | -1.03% | 1,208,823 | 937,251,448 |
| 2024-01-04 | 7.5 | 7.83 | 7.49 | 7.73 | +3.34% | 1,814,339 | 1,397,969,799 |
| 2024-01-03 | 7.51 | 7.53 | 7.42 | 7.48 | 0% | 641,835 | 479,573,434 |
| 2024-01-02 | 7.13 | 7.54 | 7.13 | 7.48 | +4.76% | 1,769,892 | 1,309,719,817 |
| 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：