股票概览
8
+0.13%
+0.01
7.85
开盘价
8.04
最高价
7.76
最低价
84,744
成交量
数据更新至: 2024-05-20
技术指标
8.09
MA5 (5日均线)
7.82
MA10 (10日均线)
7.32
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 | 7.85 | 8.04 | 7.76 | 8 | +0.13% | 84,744 | 66,790,591 |
| 2024-05-17 | 7.98 | 8 | 7.66 | 7.99 | +0.5% | 118,075 | 92,134,638 |
| 2024-05-16 | 8.41 | 8.43 | 7.92 | 7.95 | -7.99% | 194,297 | 157,242,716 |
| 2024-05-15 | 7.88 | 8.64 | 7.85 | 8.64 | +10.06% | 154,917 | 128,704,866 |
| 2024-05-14 | 7.14 | 7.85 | 7.14 | 7.85 | +9.94% | 61,766 | 48,199,451 |
| 2024-05-13 | 7.57 | 7.59 | 7.03 | 7.14 | -6.54% | 83,360 | 60,108,235 |
| 2024-05-10 | 8.11 | 8.15 | 7.57 | 7.64 | -5.8% | 144,270 | 111,898,001 |
| 2024-05-09 | 7.49 | 8.11 | 7.45 | 8.11 | +10.04% | 66,383 | 52,474,264 |
| 2024-05-08 | 7.49 | 7.8 | 7.31 | 7.37 | -1.86% | 29,821 | 22,240,190 |
| 2024-05-07 | 7.75 | 7.75 | 7.41 | 7.51 | -1.31% | 39,628 | 29,632,835 |
| 2024-05-06 | 7.25 | 7.81 | 7.23 | 7.61 | +6.28% | 57,209 | 43,271,525 |
| 2024-04-30 | 7.37 | 7.52 | 7.02 | 7.16 | -2.59% | 39,443 | 28,297,799 |
| 2024-04-29 | 6.89 | 7.47 | 6.83 | 7.35 | +6.83% | 46,178 | 33,505,856 |
| 2024-04-26 | 6.87 | 6.97 | 6.65 | 6.88 | +0.88% | 24,402 | 16,606,188 |
| 2024-04-25 | 6.72 | 6.86 | 6.57 | 6.82 | +2.1% | 22,948 | 15,531,206 |
| 2024-04-24 | 6.5 | 6.72 | 6.47 | 6.68 | +3.09% | 28,083 | 18,629,768 |
| 2024-04-23 | 6.25 | 6.56 | 6.25 | 6.48 | +4.01% | 38,933 | 24,990,065 |
| 2024-04-22 | 6.44 | 6.5 | 6.1 | 6.23 | -3.26% | 34,383 | 21,595,811 |
| 2024-04-19 | 6.58 | 6.72 | 6.4 | 6.44 | -2.42% | 36,073 | 23,496,081 |
| 2024-04-18 | 6.71 | 6.85 | 6.3 | 6.6 | -1.79% | 54,342 | 35,728,668 |
| 2024-04-17 | 6.01 | 6.76 | 6.01 | 6.72 | +5.16% | 77,317 | 50,385,150 |
| 2024-04-16 | 6.7 | 6.74 | 6.39 | 6.39 | -10% | 11,347 | 7,308,417 |
| 2024-04-15 | 7.74 | 7.88 | 7.1 | 7.1 | -10.01% | 61,232 | 44,508,456 |
| 2024-04-12 | 8.13 | 8.26 | 7.88 | 7.89 | -3.07% | 46,230 | 37,216,103 |
| 2024-04-11 | 8.09 | 8.29 | 7.81 | 8.14 | +0.12% | 69,207 | 56,141,386 |
| 2024-04-10 | 8.6 | 8.65 | 8.05 | 8.13 | -5.57% | 126,682 | 104,192,805 |
| 2024-04-09 | 8.16 | 8.99 | 8.12 | 8.61 | +5.39% | 137,732 | 120,820,665 |
| 2024-04-08 | 8.6 | 8.67 | 8.13 | 8.17 | -5.88% | 45,649 | 37,973,442 |
| 2024-04-03 | 8.67 | 8.75 | 8.46 | 8.68 | -0.12% | 47,854 | 41,176,919 |
| 2024-04-02 | 8.62 | 8.77 | 8.55 | 8.69 | +1.52% | 30,527 | 26,454,274 |
| 2024-04-01 | 8.46 | 8.6 | 8.36 | 8.56 | +2.39% | 28,956 | 24,606,679 |
| 2024-03-29 | 8.19 | 8.43 | 8.19 | 8.36 | +1.58% | 27,857 | 23,207,356 |
| 2024-03-28 | 7.95 | 8.29 | 7.95 | 8.23 | +3.52% | 30,104 | 24,544,940 |
| 2024-03-27 | 8.26 | 8.26 | 7.94 | 7.95 | -3.75% | 33,559 | 27,143,513 |
| 2024-03-26 | 8.12 | 8.35 | 8 | 8.26 | +1.72% | 32,858 | 26,915,549 |
| 2024-03-25 | 8.43 | 8.43 | 8.06 | 8.12 | -2.87% | 33,903 | 27,936,253 |
| 2024-03-22 | 8.67 | 8.78 | 8.31 | 8.36 | -3.46% | 46,737 | 39,608,237 |
| 2024-03-21 | 8.53 | 8.82 | 8.45 | 8.66 | +1.52% | 49,794 | 42,933,754 |
| 2024-03-20 | 8.27 | 8.53 | 8.25 | 8.53 | +3.77% | 37,101 | 31,213,998 |
| 2024-03-19 | 8.26 | 8.37 | 8.19 | 8.22 | -0.36% | 36,657 | 30,339,933 |
| 2024-03-18 | 8.15 | 8.4 | 8.05 | 8.25 | +2.61% | 38,412 | 31,403,977 |
| 2024-03-15 | 7.8 | 8.09 | 7.75 | 8.04 | +2.55% | 39,016 | 30,996,641 |
| 2024-03-14 | 7.81 | 7.89 | 7.68 | 7.84 | +0.51% | 37,769 | 29,437,583 |
| 2024-03-13 | 7.78 | 7.9 | 7.7 | 7.8 | +0.26% | 43,398 | 33,856,543 |
| 2024-03-12 | 7.73 | 7.8 | 7.6 | 7.78 | +0.65% | 51,541 | 39,724,926 |
| 2024-03-11 | 7.25 | 7.74 | 7.22 | 7.73 | +6.62% | 59,083 | 44,493,401 |
| 2024-03-08 | 7.27 | 7.35 | 7.13 | 7.25 | -0.28% | 26,925 | 19,463,844 |
| 2024-03-07 | 7.37 | 7.45 | 7.24 | 7.27 | 0% | 31,870 | 23,450,145 |
| 2024-03-06 | 6.97 | 7.34 | 6.93 | 7.27 | +4.3% | 40,050 | 28,693,073 |
| 2024-03-05 | 7.29 | 7.29 | 6.9 | 6.97 | -4.13% | 39,309 | 27,567,993 |
| 2024-03-04 | 7.4 | 7.7 | 7.08 | 7.27 | -1.62% | 45,747 | 33,419,940 |
| 2024-03-01 | 7.42 | 7.55 | 7.27 | 7.39 | +0.82% | 47,849 | 35,419,481 |
| 2024-02-29 | 6.82 | 7.44 | 6.82 | 7.33 | +1.95% | 63,673 | 45,960,652 |
| 2024-02-28 | 7.99 | 8.39 | 7.19 | 7.19 | -10.01% | 96,536 | 74,965,847 |
| 2024-02-27 | 7.66 | 7.99 | 7.55 | 7.99 | +4.31% | 42,954 | 33,727,483 |
| 2024-02-26 | 7.5 | 7.93 | 7.38 | 7.66 | +2.96% | 64,357 | 49,296,752 |
| 2024-02-23 | 7.17 | 7.48 | 7.05 | 7.44 | +5.68% | 65,395 | 47,407,476 |
| 2024-02-22 | 6.9 | 7.1 | 6.56 | 7.04 | +2.03% | 94,652 | 65,030,266 |
| 2024-02-21 | 6.26 | 6.9 | 6.2 | 6.9 | +10.05% | 59,886 | 40,006,727 |
| 2024-02-20 | 6.07 | 6.3 | 6.07 | 6.27 | +1.95% | 54,136 | 33,558,462 |
| 2024-02-19 | 5.82 | 6.21 | 5.82 | 6.15 | +6.22% | 66,962 | 40,189,371 |
| 2024-02-08 | 5.35 | 5.9 | 5.05 | 5.79 | +3.21% | 143,626 | 76,189,132 |
| 2024-02-07 | 6.14 | 6.2 | 5.61 | 5.61 | -9.95% | 57,200 | 32,298,091 |
| 2024-02-06 | 6.23 | 6.37 | 6.23 | 6.23 | -9.97% | 77,962 | 48,743,714 |
| 2024-02-05 | 7.58 | 7.58 | 6.92 | 6.92 | -10.01% | 14,808 | 10,425,984 |
| 2024-02-02 | 8.32 | 8.52 | 7.55 | 7.69 | -8.34% | 51,251 | 40,531,401 |
| 2024-02-01 | 8.7 | 8.7 | 8.1 | 8.39 | -3.45% | 36,664 | 30,664,884 |
| 2024-01-31 | 9.48 | 9.48 | 8.59 | 8.69 | -6.96% | 35,209 | 31,449,899 |
| 2024-01-30 | 9.71 | 9.86 | 9.29 | 9.34 | -5.85% | 27,878 | 26,567,415 |
| 2024-01-29 | 10.39 | 10.57 | 9.9 | 9.92 | -5.52% | 39,187 | 39,553,737 |
| 2024-01-26 | 10.55 | 10.74 | 10.41 | 10.5 | +0.29% | 29,760 | 31,455,979 |
| 2024-01-25 | 9.84 | 10.48 | 9.72 | 10.47 | +6.4% | 33,160 | 33,685,271 |
| 2024-01-24 | 9.82 | 9.97 | 9.45 | 9.84 | +0.72% | 35,643 | 34,705,752 |
| 2024-01-23 | 9.87 | 9.9 | 9.28 | 9.77 | -1.81% | 51,747 | 49,695,967 |
| 2024-01-22 | 10.95 | 10.99 | 9.9 | 9.95 | -9.46% | 40,235 | 41,846,084 |
| 2024-01-19 | 11.14 | 11.29 | 10.95 | 10.99 | -1.43% | 23,055 | 25,480,236 |
| 2024-01-18 | 11.33 | 11.54 | 10.8 | 11.15 | -2.02% | 31,206 | 34,681,542 |
| 2024-01-17 | 11.81 | 11.81 | 11.31 | 11.38 | -2.65% | 25,469 | 29,460,018 |
| 2024-01-16 | 11.76 | 11.83 | 11.5 | 11.69 | +0.52% | 22,373 | 26,054,696 |
| 2024-01-15 | 11.82 | 11.82 | 11.48 | 11.63 | -1.02% | 17,311 | 20,149,150 |
| 2024-01-12 | 11.89 | 11.93 | 11.66 | 11.75 | -0.76% | 28,486 | 33,715,816 |
| 2024-01-11 | 11.62 | 11.91 | 11.47 | 11.84 | +1.89% | 21,669 | 25,332,941 |
| 2024-01-10 | 11.73 | 11.85 | 11.43 | 11.62 | -0.43% | 25,150 | 29,277,966 |
| 2024-01-09 | 11.47 | 11.82 | 11.46 | 11.67 | +2.37% | 29,166 | 33,935,562 |
| 2024-01-08 | 11.65 | 11.76 | 11.38 | 11.4 | -2.56% | 23,342 | 26,966,031 |
| 2024-01-05 | 11.96 | 11.99 | 11.61 | 11.7 | -1.43% | 28,261 | 33,380,990 |
| 2024-01-04 | 11.87 | 11.95 | 11.8 | 11.87 | +0.25% | 27,512 | 32,658,300 |
| 2024-01-03 | 11.88 | 11.93 | 11.74 | 11.84 | -0.5% | 24,710 | 29,263,768 |
| 2024-01-02 | 11.92 | 12.12 | 11.84 | 11.9 | -0.17% | 43,529 | 52,017,244 |
| 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：