股票概览
8.13
+3.57%
+0.28
7.96
开盘价
8.26
最高价
7.95
最低价
253,254
成交量
数据更新至: 2024-05-20
技术指标
7.89
MA5 (5日均线)
7.84
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 | 7.96 | 8.26 | 7.95 | 8.13 | +3.57% | 253,254 | 205,973,830 |
| 2024-05-17 | 7.78 | 7.93 | 7.74 | 7.85 | +0.64% | 121,774 | 95,190,422 |
| 2024-05-16 | 7.83 | 7.88 | 7.75 | 7.8 | +0.26% | 100,184 | 78,165,916 |
| 2024-05-15 | 7.95 | 7.97 | 7.71 | 7.78 | -1.64% | 178,315 | 138,825,294 |
| 2024-05-14 | 8.2 | 8.2 | 7.83 | 7.91 | -4.47% | 262,595 | 209,380,345 |
| 2024-05-13 | 8.1 | 8.7 | 7.81 | 8.28 | +2.1% | 375,248 | 311,136,322 |
| 2024-05-10 | 7.69 | 8.36 | 7.62 | 8.11 | +6.71% | 395,528 | 317,181,558 |
| 2024-05-09 | 7.56 | 7.67 | 7.41 | 7.6 | +0.8% | 128,705 | 97,425,000 |
| 2024-05-08 | 7.37 | 7.8 | 7.32 | 7.54 | +1.89% | 174,956 | 132,613,956 |
| 2024-05-07 | 7.59 | 7.59 | 7.37 | 7.4 | -1.73% | 89,332 | 66,442,244 |
| 2024-05-06 | 7.39 | 7.58 | 7.3 | 7.53 | +3.15% | 123,439 | 92,061,958 |
| 2024-04-30 | 7.19 | 7.35 | 7.15 | 7.3 | +1.25% | 85,157 | 62,019,170 |
| 2024-04-29 | 7.2 | 7.24 | 7.1 | 7.21 | +2.41% | 73,474 | 52,803,537 |
| 2024-04-26 | 7.02 | 7.05 | 6.92 | 7.04 | +0.28% | 52,360 | 36,604,432 |
| 2024-04-25 | 6.93 | 7.05 | 6.89 | 7.02 | +1.45% | 53,738 | 37,477,840 |
| 2024-04-24 | 6.89 | 6.94 | 6.86 | 6.92 | +0.44% | 42,340 | 29,215,551 |
| 2024-04-23 | 6.94 | 6.94 | 6.8 | 6.89 | -0.14% | 46,997 | 32,226,493 |
| 2024-04-22 | 6.96 | 6.97 | 6.82 | 6.9 | +0.88% | 57,587 | 39,728,033 |
| 2024-04-19 | 6.85 | 6.92 | 6.71 | 6.84 | -0.29% | 71,270 | 48,460,296 |
| 2024-04-18 | 7 | 7 | 6.8 | 6.86 | -2.14% | 88,354 | 60,820,712 |
| 2024-04-17 | 6.9 | 7.13 | 6.8 | 7.01 | +4.32% | 114,500 | 80,184,751 |
| 2024-04-16 | 7.39 | 7.39 | 6.71 | 6.72 | -9.92% | 185,780 | 127,378,075 |
| 2024-04-15 | 7.71 | 7.95 | 7.41 | 7.46 | -3.37% | 176,852 | 134,983,688 |
| 2024-04-12 | 7.69 | 7.81 | 7.58 | 7.72 | -1.03% | 206,642 | 158,459,869 |
| 2024-04-11 | 7.46 | 7.86 | 7.31 | 7.8 | +2.77% | 288,462 | 220,774,381 |
| 2024-04-10 | 7.42 | 7.88 | 7.42 | 7.59 | +3.69% | 262,769 | 200,895,251 |
| 2024-04-09 | 7.4 | 7.79 | 7.25 | 7.32 | -3.94% | 237,979 | 176,840,334 |
| 2024-04-08 | 6.96 | 7.62 | 6.85 | 7.62 | +9.96% | 292,237 | 214,255,936 |
| 2024-04-03 | 6.99 | 7.03 | 6.8 | 6.93 | -1.14% | 90,700 | 62,286,893 |
| 2024-04-02 | 7.1 | 7.15 | 7 | 7.01 | -1.13% | 91,296 | 64,358,202 |
| 2024-04-01 | 7 | 7.1 | 6.72 | 7.09 | -2.07% | 189,189 | 131,211,176 |
| 2024-03-29 | 7.19 | 7.31 | 7.17 | 7.24 | +0.7% | 37,950 | 27,430,247 |
| 2024-03-28 | 7.01 | 7.32 | 7.01 | 7.19 | +1.7% | 64,713 | 46,761,253 |
| 2024-03-27 | 7.37 | 7.45 | 7.06 | 7.07 | -4.2% | 79,218 | 57,382,130 |
| 2024-03-26 | 7.6 | 7.6 | 7.22 | 7.38 | -2.25% | 92,332 | 68,135,377 |
| 2024-03-25 | 7.56 | 7.81 | 7.45 | 7.55 | -1.95% | 122,332 | 93,363,143 |
| 2024-03-22 | 7.42 | 8.08 | 7.4 | 7.7 | +3.77% | 174,057 | 134,777,369 |
| 2024-03-21 | 7.48 | 7.54 | 7.42 | 7.42 | -0.8% | 55,606 | 41,512,973 |
| 2024-03-20 | 7.5 | 7.5 | 7.42 | 7.48 | -0.4% | 40,047 | 29,905,536 |
| 2024-03-19 | 7.49 | 7.6 | 7.47 | 7.51 | -0.13% | 51,035 | 38,404,083 |
| 2024-03-18 | 7.55 | 7.56 | 7.44 | 7.52 | -0.27% | 71,123 | 53,242,831 |
| 2024-03-15 | 7.33 | 7.56 | 7.29 | 7.54 | +2.72% | 96,331 | 72,031,626 |
| 2024-03-14 | 7.25 | 7.36 | 7.21 | 7.34 | +0.55% | 51,902 | 37,953,820 |
| 2024-03-13 | 7.33 | 7.41 | 7.25 | 7.3 | -0.82% | 44,762 | 32,736,585 |
| 2024-03-12 | 7.36 | 7.44 | 7.33 | 7.36 | -1.08% | 58,697 | 43,251,908 |
| 2024-03-11 | 7.32 | 7.5 | 7.32 | 7.44 | +0.95% | 51,155 | 37,967,713 |
| 2024-03-08 | 7.48 | 7.48 | 7.27 | 7.37 | -1.73% | 68,560 | 50,418,610 |
| 2024-03-07 | 7.36 | 7.58 | 7.31 | 7.5 | +1.76% | 126,549 | 94,254,841 |
| 2024-03-06 | 7.23 | 7.39 | 7.21 | 7.37 | +1.8% | 72,624 | 53,230,698 |
| 2024-03-05 | 7.23 | 7.4 | 7.18 | 7.24 | -0.14% | 68,302 | 49,777,158 |
| 2024-03-04 | 7.15 | 7.26 | 7.1 | 7.25 | +0.55% | 66,216 | 47,630,810 |
| 2024-03-01 | 7.26 | 7.28 | 7.15 | 7.21 | -0.69% | 71,906 | 51,754,013 |
| 2024-02-29 | 7.2 | 7.27 | 7.12 | 7.26 | +1.82% | 77,871 | 56,081,243 |
| 2024-02-28 | 7.27 | 7.47 | 7.11 | 7.13 | -1.93% | 120,680 | 88,379,150 |
| 2024-02-27 | 7.18 | 7.31 | 7.11 | 7.27 | +1.11% | 59,511 | 43,011,317 |
| 2024-02-26 | 7.03 | 7.23 | 7.03 | 7.19 | +1.84% | 71,863 | 51,219,689 |
| 2024-02-23 | 6.99 | 7.07 | 6.92 | 7.06 | +1% | 65,773 | 46,145,834 |
| 2024-02-22 | 6.92 | 7.04 | 6.91 | 6.99 | +0.43% | 55,020 | 38,349,716 |
| 2024-02-21 | 6.9 | 7.07 | 6.88 | 6.96 | +1.31% | 76,772 | 53,524,249 |
| 2024-02-20 | 6.9 | 6.9 | 6.8 | 6.87 | -0.58% | 56,546 | 38,689,814 |
| 2024-02-19 | 6.83 | 6.94 | 6.71 | 6.91 | +2.37% | 71,828 | 49,250,637 |
| 2024-02-08 | 6.61 | 6.77 | 6.51 | 6.75 | +2.27% | 86,295 | 57,753,342 |
| 2024-02-07 | 6.9 | 6.9 | 6.53 | 6.6 | -0.45% | 76,041 | 50,794,797 |
| 2024-02-06 | 6.27 | 6.78 | 5.82 | 6.63 | +5.57% | 92,879 | 59,482,513 |
| 2024-02-05 | 6.98 | 7.04 | 6.28 | 6.28 | -10.03% | 100,068 | 64,990,159 |
| 2024-02-02 | 7.2 | 7.31 | 6.87 | 6.98 | -3.86% | 106,758 | 75,551,103 |
| 2024-02-01 | 7.16 | 7.43 | 7.06 | 7.26 | -0.95% | 105,565 | 76,776,769 |
| 2024-01-31 | 7.86 | 8.05 | 7.3 | 7.33 | -8.15% | 191,182 | 147,098,827 |
| 2024-01-30 | 7.62 | 8.4 | 7.5 | 7.98 | +1.53% | 255,819 | 203,903,671 |
| 2024-01-29 | 7.45 | 8.2 | 7.42 | 7.86 | +5.22% | 205,172 | 160,243,976 |
| 2024-01-26 | 7.35 | 7.55 | 7.35 | 7.47 | +0.95% | 68,427 | 51,201,098 |
| 2024-01-25 | 7.19 | 7.49 | 7.15 | 7.4 | +2.64% | 79,126 | 58,316,843 |
| 2024-01-24 | 7.14 | 7.22 | 7.01 | 7.21 | +1.26% | 46,624 | 33,303,534 |
| 2024-01-23 | 7.14 | 7.23 | 6.98 | 7.12 | -1.39% | 56,116 | 39,908,504 |
| 2024-01-22 | 7.51 | 7.51 | 7.2 | 7.22 | -4.37% | 73,573 | 53,995,292 |
| 2024-01-19 | 7.44 | 7.72 | 7.32 | 7.55 | +1.48% | 94,813 | 71,251,474 |
| 2024-01-18 | 7.55 | 7.58 | 7.2 | 7.44 | -1.46% | 89,501 | 65,534,451 |
| 2024-01-17 | 7.79 | 7.92 | 7.55 | 7.55 | -4.07% | 93,687 | 72,023,064 |
| 2024-01-16 | 8.02 | 8.06 | 7.78 | 7.87 | -1.99% | 96,318 | 75,786,109 |
| 2024-01-15 | 8.3 | 8.51 | 7.99 | 8.03 | +2.16% | 176,250 | 144,410,687 |
| 2024-01-12 | 7.92 | 8.08 | 7.86 | 7.86 | -0.76% | 97,229 | 77,336,733 |
| 2024-01-11 | 7.77 | 8 | 7.77 | 7.92 | +1.41% | 65,722 | 52,030,804 |
| 2024-01-10 | 8 | 8 | 7.8 | 7.81 | -2.62% | 64,502 | 50,719,252 |
| 2024-01-09 | 8 | 8.09 | 7.9 | 8.02 | +0.12% | 67,980 | 54,347,522 |
| 2024-01-08 | 8.14 | 8.2 | 8.01 | 8.01 | -2.2% | 81,746 | 66,288,764 |
| 2024-01-05 | 8.21 | 8.41 | 8.14 | 8.19 | -1.33% | 109,486 | 90,440,037 |
| 2024-01-04 | 8.37 | 8.45 | 8.23 | 8.3 | -3.15% | 168,242 | 140,004,173 |
| 2024-01-03 | 8.06 | 8.75 | 7.95 | 8.57 | +5.67% | 268,940 | 223,899,663 |
| 2024-01-02 | 8.12 | 8.32 | 8.08 | 8.11 | 0% | 113,941 | 93,261,012 |
| 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：