股票概览
7.82
-1.01%
-0.08
7.88
开盘价
7.95
最高价
7.79
最低价
47,597
成交量
数据更新至: 2024-05-20
技术指标
7.77
MA5 (5日均线)
7.89
MA10 (10日均线)
7.84
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 | 7.88 | 7.95 | 7.79 | 7.82 | -1.01% | 47,597 | 37,380,918 |
| 2024-05-17 | 7.74 | 7.9 | 7.66 | 7.9 | +2.07% | 46,484 | 36,360,449 |
| 2024-05-16 | 7.67 | 7.82 | 7.67 | 7.74 | +1.31% | 46,931 | 36,378,927 |
| 2024-05-15 | 7.72 | 7.8 | 7.62 | 7.64 | -1.29% | 38,940 | 29,964,227 |
| 2024-05-14 | 7.68 | 7.83 | 7.65 | 7.74 | +1.04% | 54,869 | 42,437,828 |
| 2024-05-13 | 7.91 | 7.96 | 7.64 | 7.66 | -4.13% | 85,674 | 66,543,340 |
| 2024-05-10 | 8.14 | 8.14 | 7.92 | 7.99 | -1.6% | 81,003 | 64,746,728 |
| 2024-05-09 | 8.15 | 8.18 | 8.08 | 8.12 | +0.62% | 57,154 | 46,409,909 |
| 2024-05-08 | 8.2 | 8.2 | 8.06 | 8.07 | -1.82% | 57,190 | 46,404,837 |
| 2024-05-07 | 8.11 | 8.23 | 8.09 | 8.22 | +1.11% | 84,818 | 69,298,125 |
| 2024-05-06 | 8.2 | 8.27 | 8.09 | 8.13 | +0.25% | 89,867 | 73,310,531 |
| 2024-04-30 | 8.14 | 8.25 | 7.97 | 8.11 | -0.73% | 99,083 | 80,320,146 |
| 2024-04-29 | 7.96 | 8.17 | 7.91 | 8.17 | +3.16% | 130,330 | 105,209,492 |
| 2024-04-26 | 7.54 | 8.18 | 7.52 | 7.92 | +4.49% | 171,734 | 135,747,864 |
| 2024-04-25 | 7.44 | 7.63 | 7.4 | 7.58 | +0.8% | 84,272 | 63,547,151 |
| 2024-04-24 | 7.39 | 7.57 | 7.31 | 7.52 | -1.83% | 124,199 | 92,838,629 |
| 2024-04-23 | 7.5 | 7.7 | 7.5 | 7.66 | +1.73% | 74,004 | 56,592,678 |
| 2024-04-22 | 7.53 | 7.65 | 7.31 | 7.53 | -0.66% | 62,509 | 46,873,263 |
| 2024-04-19 | 7.64 | 7.73 | 7.52 | 7.58 | -1.56% | 82,805 | 62,897,709 |
| 2024-04-18 | 7.75 | 7.96 | 7.53 | 7.7 | -0.52% | 145,174 | 112,406,922 |
| 2024-04-17 | 7.2 | 7.76 | 7.2 | 7.74 | +9.01% | 155,636 | 118,005,407 |
| 2024-04-16 | 7.8 | 7.84 | 7.1 | 7.1 | -10.01% | 175,252 | 127,770,047 |
| 2024-04-15 | 8.38 | 8.43 | 7.69 | 7.89 | -6.52% | 172,841 | 138,005,706 |
| 2024-04-12 | 8.46 | 8.73 | 8.4 | 8.44 | +0.48% | 103,075 | 87,934,719 |
| 2024-04-11 | 8.29 | 8.61 | 8.2 | 8.4 | +0.72% | 129,530 | 109,730,203 |
| 2024-04-10 | 8.72 | 8.75 | 8.24 | 8.34 | -5.33% | 187,533 | 158,298,727 |
| 2024-04-09 | 8.89 | 9.05 | 8.7 | 8.81 | -0.9% | 172,045 | 151,475,973 |
| 2024-04-08 | 9.23 | 9.23 | 8.83 | 8.89 | -4.72% | 210,504 | 188,866,027 |
| 2024-04-03 | 9.4 | 9.49 | 9.11 | 9.33 | -2.41% | 271,790 | 251,839,426 |
| 2024-04-02 | 9.96 | 10 | 9.4 | 9.56 | -2.45% | 461,996 | 444,224,404 |
| 2024-04-01 | 8.89 | 9.8 | 8.86 | 9.8 | +9.99% | 384,983 | 365,526,135 |
| 2024-03-29 | 8.87 | 8.91 | 8.54 | 8.91 | -1% | 218,095 | 190,836,923 |
| 2024-03-28 | 8.71 | 9.1 | 8.68 | 9 | +3.33% | 144,935 | 129,545,796 |
| 2024-03-27 | 9.11 | 9.11 | 8.67 | 8.71 | -4.39% | 165,349 | 145,769,215 |
| 2024-03-26 | 9.2 | 9.42 | 8.89 | 9.11 | -2.04% | 207,365 | 189,201,063 |
| 2024-03-25 | 9.75 | 9.8 | 9.25 | 9.3 | -6.06% | 264,238 | 251,909,976 |
| 2024-03-22 | 9.73 | 10.2 | 9.67 | 9.9 | +1.43% | 300,735 | 297,965,318 |
| 2024-03-21 | 9.67 | 9.85 | 9.6 | 9.76 | +1.14% | 174,334 | 169,852,794 |
| 2024-03-20 | 9.56 | 9.66 | 9.47 | 9.65 | -0.1% | 184,890 | 177,219,508 |
| 2024-03-19 | 9.51 | 9.82 | 9.45 | 9.66 | +1.79% | 221,007 | 214,196,075 |
| 2024-03-18 | 9.25 | 9.5 | 9.25 | 9.49 | +2.59% | 175,832 | 165,312,785 |
| 2024-03-15 | 9.09 | 9.25 | 9.03 | 9.25 | +1.43% | 132,386 | 121,003,646 |
| 2024-03-14 | 9.23 | 9.35 | 8.94 | 9.12 | -2.04% | 189,166 | 172,642,589 |
| 2024-03-13 | 9.19 | 9.41 | 9.09 | 9.31 | +1.64% | 232,112 | 214,713,947 |
| 2024-03-12 | 9.04 | 9.16 | 8.93 | 9.16 | +2.12% | 193,815 | 175,665,664 |
| 2024-03-11 | 8.81 | 8.97 | 8.74 | 8.97 | +1.01% | 155,426 | 137,922,863 |
| 2024-03-08 | 8.78 | 8.9 | 8.57 | 8.88 | +1.25% | 223,089 | 195,391,098 |
| 2024-03-07 | 9.01 | 9.23 | 8.77 | 8.77 | -2.45% | 299,057 | 268,725,360 |
| 2024-03-06 | 8.88 | 9.11 | 8.76 | 8.99 | +0.56% | 208,429 | 186,587,245 |
| 2024-03-05 | 8.81 | 9.18 | 8.71 | 8.94 | +0.34% | 299,952 | 268,374,338 |
| 2024-03-04 | 8.91 | 9.02 | 8.68 | 8.91 | +0.22% | 225,794 | 199,851,384 |
| 2024-03-01 | 8.94 | 9.01 | 8.64 | 8.89 | -0.45% | 351,491 | 310,154,086 |
| 2024-02-29 | 8.11 | 9.14 | 8.1 | 8.93 | +7.46% | 490,627 | 433,349,037 |
| 2024-02-28 | 9.26 | 9.45 | 8.31 | 8.31 | -9.97% | 393,846 | 350,220,535 |
| 2024-02-27 | 8.77 | 9.23 | 8.7 | 9.23 | +5.01% | 263,088 | 234,949,034 |
| 2024-02-26 | 8.8 | 8.95 | 8.46 | 8.79 | +1.97% | 308,881 | 270,390,868 |
| 2024-02-23 | 8.11 | 8.62 | 8.08 | 8.62 | +6.29% | 250,351 | 209,095,817 |
| 2024-02-22 | 7.75 | 8.14 | 7.75 | 8.11 | +4.65% | 216,525 | 172,256,115 |
| 2024-02-21 | 7.51 | 8.07 | 7.42 | 7.75 | +0.78% | 271,998 | 212,727,452 |
| 2024-02-20 | 7.6 | 7.73 | 7.25 | 7.69 | +3.08% | 332,301 | 249,115,921 |
| 2024-02-19 | 7.01 | 7.46 | 7.01 | 7.46 | +10.03% | 274,117 | 199,499,937 |
| 2024-02-08 | 6.22 | 6.78 | 5.98 | 6.78 | +10.06% | 320,714 | 207,032,041 |
| 2024-02-07 | 6.63 | 6.66 | 5.96 | 6.16 | -5.52% | 369,835 | 232,631,075 |
| 2024-02-06 | 6.31 | 6.73 | 6.18 | 6.52 | -5.09% | 371,461 | 234,577,638 |
| 2024-02-05 | 7.61 | 7.69 | 6.87 | 6.87 | -9.96% | 145,428 | 102,167,207 |
| 2024-02-02 | 8.1 | 8.42 | 7.3 | 7.63 | -5.8% | 123,799 | 96,666,519 |
| 2024-02-01 | 8.29 | 8.34 | 7.97 | 8.1 | -3.57% | 114,522 | 93,347,834 |
| 2024-01-31 | 9 | 9.08 | 8.32 | 8.4 | -6.87% | 105,477 | 91,036,307 |
| 2024-01-30 | 9.26 | 9.41 | 9.01 | 9.02 | -3.53% | 73,215 | 67,217,389 |
| 2024-01-29 | 9.78 | 9.78 | 9.32 | 9.35 | -4.49% | 81,271 | 76,946,992 |
| 2024-01-26 | 9.8 | 9.99 | 9.69 | 9.79 | -0.1% | 90,647 | 89,036,241 |
| 2024-01-25 | 9.31 | 9.81 | 9.28 | 9.8 | +5.04% | 100,632 | 96,504,477 |
| 2024-01-24 | 9.23 | 9.39 | 8.92 | 9.33 | +1.3% | 89,541 | 82,197,910 |
| 2024-01-23 | 9.19 | 9.3 | 9.01 | 9.21 | +0.22% | 95,304 | 87,195,040 |
| 2024-01-22 | 9.83 | 9.94 | 9.13 | 9.19 | -7.17% | 121,178 | 115,179,102 |
| 2024-01-19 | 10 | 10.11 | 9.87 | 9.9 | -1.69% | 69,453 | 69,141,243 |
| 2024-01-18 | 10.15 | 10.22 | 9.8 | 10.07 | -1.27% | 122,029 | 121,587,066 |
| 2024-01-17 | 10.49 | 10.52 | 10.19 | 10.2 | -2.39% | 55,129 | 57,038,627 |
| 2024-01-16 | 10.61 | 10.61 | 10.27 | 10.45 | -1.04% | 59,496 | 61,805,441 |
| 2024-01-15 | 10.55 | 10.68 | 10.5 | 10.56 | -0.28% | 49,808 | 52,714,257 |
| 2024-01-12 | 10.74 | 10.81 | 10.58 | 10.59 | -1.49% | 62,382 | 66,615,152 |
| 2024-01-11 | 10.53 | 10.79 | 10.5 | 10.75 | +2.09% | 74,377 | 79,411,255 |
| 2024-01-10 | 10.82 | 10.82 | 10.46 | 10.53 | -2.68% | 66,063 | 69,924,057 |
| 2024-01-09 | 10.87 | 11.06 | 10.75 | 10.82 | +0.09% | 59,943 | 65,396,242 |
| 2024-01-08 | 10.93 | 11.11 | 10.77 | 10.81 | -0.92% | 84,683 | 92,629,174 |
| 2024-01-05 | 11.18 | 11.31 | 10.85 | 10.91 | -2.68% | 77,504 | 85,717,183 |
| 2024-01-04 | 11.22 | 11.45 | 11.15 | 11.21 | -0.8% | 83,738 | 94,190,755 |
| 2024-01-03 | 11.45 | 11.52 | 11.11 | 11.3 | -0.96% | 107,128 | 120,564,281 |
| 2024-01-02 | 11.43 | 11.96 | 11.4 | 11.41 | +0.26% | 137,815 | 158,924,987 |
| 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：