股票概览
7.8
+0.13%
+0.01
7.77
开盘价
7.86
最高价
7.7
最低价
167,097
成交量
数据更新至: 2024-05-20
技术指标
7.78
MA5 (5日均线)
7.87
MA10 (10日均线)
7.90
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 | 7.77 | 7.86 | 7.7 | 7.8 | +0.13% | 167,097 | 130,319,100 |
| 2024-05-17 | 7.6 | 7.85 | 7.6 | 7.79 | +2.77% | 162,490 | 125,289,396 |
| 2024-05-16 | 7.69 | 7.72 | 7.57 | 7.58 | -3.07% | 123,420 | 94,070,425 |
| 2024-05-15 | 7.92 | 7.92 | 7.82 | 7.82 | -1.01% | 96,271 | 75,580,681 |
| 2024-05-14 | 7.91 | 7.98 | 7.89 | 7.9 | -0.13% | 93,839 | 74,448,630 |
| 2024-05-13 | 7.9 | 7.97 | 7.82 | 7.91 | +0.13% | 103,313 | 81,657,858 |
| 2024-05-10 | 8 | 8.01 | 7.86 | 7.9 | -0.88% | 101,949 | 80,678,424 |
| 2024-05-09 | 7.95 | 8.04 | 7.94 | 7.97 | +0.13% | 105,175 | 84,035,620 |
| 2024-05-08 | 8.02 | 8.05 | 7.95 | 7.96 | -1% | 78,998 | 63,092,171 |
| 2024-05-07 | 8.06 | 8.09 | 7.97 | 8.04 | -0.25% | 107,502 | 86,123,402 |
| 2024-05-06 | 7.82 | 8.07 | 7.82 | 8.06 | +4% | 275,532 | 219,630,508 |
| 2024-04-30 | 7.74 | 7.79 | 7.71 | 7.75 | 0% | 132,695 | 102,950,750 |
| 2024-04-29 | 7.65 | 7.76 | 7.6 | 7.75 | -0.39% | 210,579 | 162,101,678 |
| 2024-04-26 | 7.85 | 7.85 | 7.58 | 7.78 | -0.77% | 240,250 | 185,217,542 |
| 2024-04-25 | 7.83 | 7.94 | 7.8 | 7.84 | -0.13% | 157,826 | 124,117,787 |
| 2024-04-24 | 7.94 | 7.95 | 7.79 | 7.85 | -0.88% | 207,425 | 162,389,114 |
| 2024-04-23 | 8.08 | 8.13 | 7.92 | 7.92 | -1.98% | 128,130 | 102,536,838 |
| 2024-04-22 | 8.18 | 8.28 | 8.06 | 8.08 | -1.34% | 135,986 | 110,750,160 |
| 2024-04-19 | 8.01 | 8.22 | 7.99 | 8.19 | +1.74% | 172,518 | 140,735,562 |
| 2024-04-18 | 7.9 | 8.08 | 7.89 | 8.05 | +1.39% | 161,754 | 129,730,278 |
| 2024-04-17 | 7.77 | 7.94 | 7.77 | 7.94 | +2.19% | 150,461 | 118,526,455 |
| 2024-04-16 | 7.9 | 7.96 | 7.74 | 7.77 | -1.89% | 169,922 | 133,002,001 |
| 2024-04-15 | 7.92 | 8.01 | 7.77 | 7.92 | +0.51% | 153,249 | 121,268,752 |
| 2024-04-12 | 7.91 | 7.95 | 7.85 | 7.88 | -0.63% | 84,890 | 67,083,304 |
| 2024-04-11 | 7.87 | 7.96 | 7.83 | 7.93 | +0.63% | 108,307 | 85,701,110 |
| 2024-04-10 | 7.94 | 7.96 | 7.84 | 7.88 | -1.01% | 101,079 | 79,799,726 |
| 2024-04-09 | 7.92 | 7.99 | 7.89 | 7.96 | +0.51% | 103,245 | 81,979,386 |
| 2024-04-08 | 7.99 | 8.05 | 7.92 | 7.92 | -1% | 136,220 | 108,791,685 |
| 2024-04-03 | 7.92 | 8.06 | 7.9 | 8 | +1.01% | 157,167 | 125,636,118 |
| 2024-04-02 | 7.83 | 7.92 | 7.8 | 7.92 | +0.89% | 175,107 | 138,060,742 |
| 2024-04-01 | 7.8 | 7.86 | 7.66 | 7.85 | -1.01% | 221,699 | 172,585,694 |
| 2024-03-29 | 7.86 | 7.95 | 7.86 | 7.93 | +0.89% | 100,930 | 79,814,042 |
| 2024-03-28 | 7.83 | 7.96 | 7.81 | 7.86 | +0.26% | 86,663 | 68,320,053 |
| 2024-03-27 | 8.01 | 8.04 | 7.83 | 7.84 | -2.12% | 102,343 | 81,250,985 |
| 2024-03-26 | 8 | 8.05 | 7.91 | 8.01 | +0.13% | 96,324 | 76,942,958 |
| 2024-03-25 | 8.08 | 8.14 | 8 | 8 | -0.99% | 92,457 | 74,631,122 |
| 2024-03-22 | 8.14 | 8.2 | 8.05 | 8.08 | -0.62% | 95,548 | 77,467,664 |
| 2024-03-21 | 8.15 | 8.17 | 8.07 | 8.13 | -0.12% | 84,795 | 68,952,559 |
| 2024-03-20 | 8.12 | 8.14 | 8.07 | 8.14 | +0.49% | 82,361 | 66,701,883 |
| 2024-03-19 | 8.16 | 8.18 | 8.09 | 8.1 | -0.86% | 96,792 | 78,733,079 |
| 2024-03-18 | 8.08 | 8.17 | 8.08 | 8.17 | +1.11% | 107,067 | 86,950,431 |
| 2024-03-15 | 8.04 | 8.09 | 7.99 | 8.08 | +0.12% | 94,216 | 75,774,496 |
| 2024-03-14 | 8.02 | 8.18 | 8.02 | 8.07 | +0.25% | 137,548 | 111,378,811 |
| 2024-03-13 | 8.03 | 8.07 | 7.97 | 8.05 | +0.12% | 110,060 | 88,306,555 |
| 2024-03-12 | 8.07 | 8.08 | 7.98 | 8.04 | -0.37% | 105,428 | 84,678,392 |
| 2024-03-11 | 8.05 | 8.13 | 7.98 | 8.07 | +0.25% | 87,517 | 70,264,049 |
| 2024-03-08 | 8.01 | 8.07 | 7.94 | 8.05 | +0.63% | 72,911 | 58,383,692 |
| 2024-03-07 | 8.08 | 8.11 | 8 | 8 | -0.87% | 78,945 | 63,616,623 |
| 2024-03-06 | 7.98 | 8.11 | 7.96 | 8.07 | +0.88% | 96,460 | 77,653,457 |
| 2024-03-05 | 7.99 | 8.01 | 7.94 | 8 | -0.12% | 102,628 | 81,849,881 |
| 2024-03-04 | 8.1 | 8.15 | 7.97 | 8.01 | -1.6% | 152,565 | 122,534,140 |
| 2024-03-01 | 8.16 | 8.27 | 8.05 | 8.14 | +0.37% | 182,769 | 148,715,043 |
| 2024-02-29 | 7.82 | 8.12 | 7.81 | 8.11 | +3.71% | 182,175 | 145,292,796 |
| 2024-02-28 | 7.97 | 8.08 | 7.82 | 7.82 | -1.88% | 174,878 | 139,348,246 |
| 2024-02-27 | 7.91 | 7.97 | 7.84 | 7.97 | +0.63% | 118,993 | 94,149,047 |
| 2024-02-26 | 7.9 | 8 | 7.85 | 7.92 | -0.25% | 151,813 | 120,288,750 |
| 2024-02-23 | 7.9 | 7.97 | 7.82 | 7.94 | +0.51% | 129,543 | 102,262,772 |
| 2024-02-22 | 7.85 | 7.92 | 7.81 | 7.9 | +0.25% | 142,038 | 111,760,273 |
| 2024-02-21 | 7.84 | 8.06 | 7.8 | 7.88 | -0.13% | 238,818 | 189,714,482 |
| 2024-02-20 | 7.78 | 7.9 | 7.74 | 7.89 | +1.54% | 120,563 | 94,572,437 |
| 2024-02-19 | 7.96 | 7.99 | 7.75 | 7.77 | -1.52% | 195,682 | 153,570,959 |
| 2024-02-08 | 7.85 | 8.12 | 7.81 | 7.89 | +0.38% | 234,084 | 186,880,296 |
| 2024-02-07 | 7.7 | 7.94 | 7.6 | 7.86 | +3.01% | 241,124 | 188,534,471 |
| 2024-02-06 | 7.17 | 7.7 | 7.06 | 7.63 | +6.42% | 211,628 | 156,909,067 |
| 2024-02-05 | 7.38 | 7.43 | 7.01 | 7.17 | -4.4% | 248,216 | 180,309,697 |
| 2024-02-02 | 7.49 | 7.66 | 7.28 | 7.5 | -0.13% | 193,114 | 144,293,515 |
| 2024-02-01 | 7.42 | 7.65 | 7.39 | 7.51 | +0.81% | 105,181 | 79,070,429 |
| 2024-01-31 | 7.7 | 7.78 | 7.4 | 7.45 | -3.12% | 199,725 | 150,809,683 |
| 2024-01-30 | 7.82 | 7.89 | 7.68 | 7.69 | -1.66% | 65,373 | 50,997,418 |
| 2024-01-29 | 7.94 | 7.99 | 7.8 | 7.82 | -1.26% | 88,611 | 69,842,876 |
| 2024-01-26 | 7.87 | 8 | 7.86 | 7.92 | +0.51% | 106,306 | 84,433,113 |
| 2024-01-25 | 7.74 | 7.92 | 7.68 | 7.88 | +2.07% | 114,318 | 89,822,553 |
| 2024-01-24 | 7.73 | 7.78 | 7.5 | 7.72 | -0.52% | 108,579 | 83,023,178 |
| 2024-01-23 | 7.46 | 7.83 | 7.39 | 7.76 | +4.02% | 206,974 | 159,067,469 |
| 2024-01-22 | 7.9 | 7.9 | 7.35 | 7.46 | -5.69% | 178,821 | 136,423,886 |
| 2024-01-19 | 7.96 | 8.07 | 7.88 | 7.91 | -1% | 98,185 | 78,262,656 |
| 2024-01-18 | 8.07 | 8.1 | 7.77 | 7.99 | -1.6% | 174,614 | 138,373,817 |
| 2024-01-17 | 8.23 | 8.29 | 8.12 | 8.12 | -1.69% | 71,440 | 58,743,844 |
| 2024-01-16 | 8.27 | 8.35 | 8.16 | 8.26 | -0.12% | 91,825 | 75,784,165 |
| 2024-01-15 | 8.23 | 8.3 | 8.21 | 8.27 | +0.36% | 102,946 | 85,074,216 |
| 2024-01-12 | 8.29 | 8.34 | 8.23 | 8.24 | -0.6% | 81,864 | 67,754,324 |
| 2024-01-11 | 8.32 | 8.37 | 8.25 | 8.29 | -0.24% | 117,876 | 97,931,604 |
| 2024-01-10 | 8.34 | 8.43 | 8.3 | 8.31 | -0.84% | 94,642 | 79,065,602 |
| 2024-01-09 | 8.5 | 8.55 | 8.34 | 8.38 | -1.06% | 140,554 | 118,601,952 |
| 2024-01-08 | 8.58 | 8.61 | 8.45 | 8.47 | -1.28% | 142,809 | 121,653,873 |
| 2024-01-05 | 8.62 | 8.73 | 8.55 | 8.58 | -0.81% | 128,129 | 110,930,524 |
| 2024-01-04 | 8.71 | 8.76 | 8.62 | 8.65 | -0.69% | 92,110 | 79,880,993 |
| 2024-01-03 | 8.64 | 8.73 | 8.62 | 8.71 | +0.58% | 146,107 | 126,838,457 |
| 2024-01-02 | 8.6 | 8.72 | 8.58 | 8.66 | +0.81% | 133,793 | 115,986,763 |
| 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：