股票概览
7.84
-4.04%
-0.33
8.61
开盘价
8.61
最高价
7.75
最低价
1,152,979
成交量
数据更新至: 2024-05-20
技术指标
7.95
MA5 (5日均线)
8.02
MA10 (10日均线)
7.81
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 | 8.61 | 8.61 | 7.75 | 7.84 | -4.04% | 1,152,979 | 941,984,861 |
| 2024-05-17 | 8 | 8.29 | 7.92 | 8.17 | +3.42% | 378,334 | 307,472,501 |
| 2024-05-16 | 7.95 | 8.14 | 7.89 | 7.9 | +0.13% | 181,105 | 145,021,149 |
| 2024-05-15 | 7.95 | 8.03 | 7.88 | 7.89 | -0.88% | 125,712 | 99,991,058 |
| 2024-05-14 | 8.12 | 8.3 | 7.96 | 7.96 | -2.09% | 218,795 | 176,690,052 |
| 2024-05-13 | 8.04 | 8.23 | 7.96 | 8.13 | +0.49% | 213,121 | 173,395,991 |
| 2024-05-10 | 8.08 | 8.14 | 7.96 | 8.09 | +0.37% | 182,534 | 146,848,792 |
| 2024-05-09 | 8.1 | 8.23 | 8.05 | 8.06 | -0.74% | 270,659 | 220,381,232 |
| 2024-05-08 | 8.06 | 8.24 | 7.98 | 8.12 | +0.74% | 280,612 | 228,564,463 |
| 2024-05-07 | 8.18 | 8.2 | 7.99 | 8.06 | -1.47% | 344,878 | 277,940,060 |
| 2024-05-06 | 8.18 | 8.33 | 7.99 | 8.18 | +0.99% | 464,796 | 380,587,875 |
| 2024-04-30 | 7.85 | 8.29 | 7.83 | 8.1 | +3.85% | 603,321 | 488,902,669 |
| 2024-04-29 | 7.79 | 8.02 | 7.72 | 7.8 | +0.13% | 410,450 | 322,040,200 |
| 2024-04-26 | 7.51 | 7.81 | 7.51 | 7.79 | +4.14% | 301,391 | 231,918,887 |
| 2024-04-25 | 7.39 | 7.61 | 7.29 | 7.48 | +1.36% | 272,235 | 203,346,569 |
| 2024-04-24 | 7.15 | 7.42 | 7.13 | 7.38 | +3.22% | 252,563 | 183,956,198 |
| 2024-04-23 | 7.08 | 7.31 | 7.07 | 7.15 | +0.85% | 266,278 | 191,003,757 |
| 2024-04-22 | 7.27 | 7.27 | 6.72 | 7.09 | -3.41% | 489,707 | 343,312,540 |
| 2024-04-19 | 7.55 | 7.64 | 7.25 | 7.34 | -3.8% | 396,694 | 293,578,121 |
| 2024-04-18 | 7.51 | 7.83 | 7.42 | 7.63 | +0.79% | 415,955 | 319,187,976 |
| 2024-04-17 | 7.38 | 7.61 | 7.35 | 7.57 | +2.85% | 468,842 | 351,527,284 |
| 2024-04-16 | 7.81 | 7.88 | 7.33 | 7.36 | -6.95% | 520,486 | 393,306,039 |
| 2024-04-15 | 7.65 | 8.04 | 7.51 | 7.91 | +1.02% | 556,617 | 433,406,827 |
| 2024-04-12 | 7.75 | 7.99 | 7.67 | 7.83 | +2.76% | 581,996 | 455,431,113 |
| 2024-04-11 | 7.53 | 7.81 | 7.51 | 7.62 | +0.79% | 530,299 | 407,973,209 |
| 2024-04-10 | 7.69 | 7.8 | 7.45 | 7.56 | -3.2% | 516,119 | 390,963,901 |
| 2024-04-09 | 7.86 | 8.1 | 7.47 | 7.81 | -1.39% | 927,789 | 714,318,450 |
| 2024-04-08 | 8.34 | 8.34 | 7.9 | 7.92 | -9.79% | 1,245,325 | 1,006,664,955 |
| 2024-04-03 | 8.6 | 8.98 | 8.15 | 8.78 | +3.78% | 1,557,053 | 1,338,381,992 |
| 2024-04-02 | 8.64 | 8.8 | 8.28 | 8.46 | +4.57% | 1,552,524 | 1,317,625,038 |
| 2024-04-01 | 7.64 | 8.09 | 7.62 | 8.09 | +10.07% | 226,004 | 180,757,316 |
| 2024-03-29 | 7.2 | 7.36 | 7.12 | 7.35 | +1.94% | 177,605 | 129,170,948 |
| 2024-03-28 | 6.96 | 7.38 | 6.95 | 7.21 | +3.15% | 226,492 | 163,137,019 |
| 2024-03-27 | 7.1 | 7.18 | 6.96 | 6.99 | -1.27% | 239,103 | 168,513,451 |
| 2024-03-26 | 7.11 | 7.18 | 7.02 | 7.08 | -0.42% | 141,348 | 100,112,566 |
| 2024-03-25 | 7.22 | 7.31 | 7.07 | 7.11 | -2.2% | 197,643 | 142,497,334 |
| 2024-03-22 | 7.47 | 7.48 | 7.21 | 7.27 | -2.68% | 287,428 | 210,728,256 |
| 2024-03-21 | 7.51 | 7.81 | 7.42 | 7.47 | +0.67% | 328,159 | 249,353,619 |
| 2024-03-20 | 7.45 | 7.55 | 7.3 | 7.42 | -0.93% | 245,413 | 182,127,398 |
| 2024-03-19 | 7.32 | 7.65 | 7.28 | 7.49 | +1.9% | 497,626 | 374,462,948 |
| 2024-03-18 | 7.17 | 7.58 | 7.16 | 7.35 | +1.52% | 304,380 | 223,468,627 |
| 2024-03-15 | 7.08 | 7.32 | 7.02 | 7.24 | +2.55% | 295,736 | 212,131,117 |
| 2024-03-14 | 7.14 | 7.19 | 6.99 | 7.06 | -0.84% | 234,980 | 166,214,493 |
| 2024-03-13 | 7.19 | 7.24 | 7.11 | 7.12 | -0.7% | 202,112 | 144,705,805 |
| 2024-03-12 | 7.32 | 7.33 | 7.15 | 7.17 | -2.18% | 205,040 | 147,841,660 |
| 2024-03-11 | 7.19 | 7.36 | 7.11 | 7.33 | +1.81% | 264,771 | 191,801,761 |
| 2024-03-08 | 6.97 | 7.22 | 6.96 | 7.2 | +3.3% | 249,025 | 177,518,136 |
| 2024-03-07 | 7.12 | 7.2 | 6.97 | 6.97 | -2.92% | 275,482 | 194,911,642 |
| 2024-03-06 | 7.2 | 7.33 | 7.13 | 7.18 | -0.69% | 239,135 | 172,817,037 |
| 2024-03-05 | 7.16 | 7.29 | 7.1 | 7.23 | +0.7% | 349,837 | 252,566,187 |
| 2024-03-04 | 7.29 | 7.29 | 7.06 | 7.18 | -0.69% | 310,818 | 222,308,129 |
| 2024-03-01 | 6.91 | 7.26 | 6.87 | 7.23 | +4.63% | 495,837 | 351,322,307 |
| 2024-02-29 | 6.55 | 6.91 | 6.55 | 6.91 | +5.5% | 352,106 | 239,392,296 |
| 2024-02-28 | 6.8 | 7.01 | 6.52 | 6.55 | -3.82% | 318,322 | 215,132,408 |
| 2024-02-27 | 6.73 | 6.82 | 6.62 | 6.81 | +1.64% | 264,735 | 178,692,189 |
| 2024-02-26 | 6.56 | 6.76 | 6.54 | 6.7 | +1.52% | 258,249 | 172,921,512 |
| 2024-02-23 | 6.69 | 6.71 | 6.51 | 6.6 | -1.2% | 277,999 | 182,858,159 |
| 2024-02-22 | 6.65 | 6.74 | 6.43 | 6.68 | +1.21% | 225,407 | 149,030,914 |
| 2024-02-21 | 6.5 | 6.79 | 6.45 | 6.6 | +0.92% | 296,806 | 198,595,037 |
| 2024-02-20 | 6.55 | 6.58 | 6.39 | 6.54 | -0.61% | 235,599 | 153,123,307 |
| 2024-02-19 | 6.42 | 6.59 | 6.31 | 6.58 | +2.81% | 370,226 | 238,895,184 |
| 2024-02-08 | 6.18 | 6.62 | 6.13 | 6.4 | +3.73% | 574,272 | 369,335,293 |
| 2024-02-07 | 5.8 | 6.18 | 5.79 | 6.17 | +8.06% | 546,199 | 331,902,257 |
| 2024-02-06 | 5.23 | 5.71 | 5.08 | 5.71 | +10.02% | 406,549 | 221,901,106 |
| 2024-02-05 | 5.56 | 5.56 | 5.05 | 5.19 | -7.16% | 434,177 | 228,126,224 |
| 2024-02-02 | 5.82 | 5.92 | 5.38 | 5.59 | -3.95% | 352,311 | 200,439,063 |
| 2024-02-01 | 5.76 | 6.05 | 5.7 | 5.82 | 0% | 421,063 | 245,722,779 |
| 2024-01-31 | 6.03 | 6.17 | 5.8 | 5.82 | -2.84% | 405,255 | 241,481,188 |
| 2024-01-30 | 6.6 | 6.6 | 5.99 | 5.99 | -10.06% | 441,416 | 273,780,068 |
| 2024-01-29 | 6.66 | 6.81 | 6.56 | 6.66 | +0.45% | 278,945 | 186,477,466 |
| 2024-01-26 | 6.63 | 6.73 | 6.55 | 6.63 | -0.3% | 179,240 | 118,912,056 |
| 2024-01-25 | 6.3 | 6.66 | 6.22 | 6.65 | +5.56% | 267,940 | 173,867,010 |
| 2024-01-24 | 6.06 | 6.33 | 5.97 | 6.3 | +4.13% | 360,118 | 221,095,107 |
| 2024-01-23 | 6.01 | 6.11 | 5.88 | 6.05 | +0.67% | 245,035 | 147,439,212 |
| 2024-01-22 | 6.3 | 6.35 | 5.99 | 6.01 | -5.21% | 256,741 | 158,375,345 |
| 2024-01-19 | 6.37 | 6.43 | 6.29 | 6.34 | -0.47% | 159,199 | 101,122,135 |
| 2024-01-18 | 6.38 | 6.41 | 6.17 | 6.37 | -1.24% | 232,377 | 145,759,444 |
| 2024-01-17 | 6.55 | 6.67 | 6.41 | 6.45 | -2.42% | 172,862 | 112,708,448 |
| 2024-01-16 | 6.55 | 6.63 | 6.42 | 6.61 | +0.76% | 226,734 | 147,686,800 |
| 2024-01-15 | 6.47 | 6.65 | 6.44 | 6.56 | +0.46% | 199,723 | 130,981,275 |
| 2024-01-12 | 6.6 | 6.64 | 6.5 | 6.53 | -1.06% | 153,854 | 100,999,714 |
| 2024-01-11 | 6.61 | 6.73 | 6.57 | 6.6 | 0% | 224,881 | 149,619,824 |
| 2024-01-10 | 6.64 | 6.75 | 6.52 | 6.6 | -0.9% | 288,409 | 190,979,312 |
| 2024-01-09 | 6.68 | 6.85 | 6.62 | 6.66 | -0.3% | 369,198 | 247,556,914 |
| 2024-01-08 | 6.69 | 7.05 | 6.64 | 6.68 | +0.6% | 634,124 | 429,634,319 |
| 2024-01-05 | 6.72 | 6.77 | 6.62 | 6.64 | -1.19% | 266,927 | 177,839,591 |
| 2024-01-04 | 6.7 | 6.8 | 6.6 | 6.72 | +0.3% | 340,174 | 226,952,600 |
| 2024-01-03 | 6.65 | 6.74 | 6.6 | 6.7 | -0.15% | 296,661 | 197,478,889 |
| 2024-01-02 | 6.75 | 6.79 | 6.61 | 6.71 | -0.59% | 413,795 | 276,362,038 |
| 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：