股票概览
7.86
-0.51%
-0.04
7.89
开盘价
7.92
最高价
7.75
最低价
255,151
成交量
数据更新至: 2024-05-20
技术指标
8.11
MA5 (5日均线)
8.16
MA10 (10日均线)
8.23
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 | 7.89 | 7.92 | 7.75 | 7.86 | -0.51% | 255,151 | 199,979,139 |
| 2024-05-17 | 8.04 | 8.07 | 7.82 | 7.9 | -1.74% | 311,430 | 245,911,451 |
| 2024-05-16 | 8.28 | 8.3 | 8 | 8.04 | -2.66% | 264,724 | 214,481,898 |
| 2024-05-15 | 8.52 | 8.6 | 8.2 | 8.26 | -2.94% | 163,506 | 137,062,507 |
| 2024-05-14 | 8.25 | 8.6 | 8.21 | 8.51 | +3.15% | 266,736 | 225,838,965 |
| 2024-05-13 | 8.18 | 8.25 | 8.09 | 8.25 | +0.73% | 164,744 | 134,896,329 |
| 2024-05-10 | 8.33 | 8.34 | 8.14 | 8.19 | -1.92% | 163,633 | 134,325,735 |
| 2024-05-09 | 8.06 | 8.42 | 7.97 | 8.35 | +3.21% | 236,276 | 195,289,659 |
| 2024-05-08 | 8.16 | 8.19 | 8.07 | 8.09 | -0.98% | 113,121 | 91,997,907 |
| 2024-05-07 | 8.35 | 8.42 | 8.15 | 8.17 | -2.16% | 206,764 | 170,100,260 |
| 2024-05-06 | 8.28 | 8.4 | 8.23 | 8.35 | +1.71% | 236,569 | 197,212,394 |
| 2024-04-30 | 8.1 | 8.3 | 8.05 | 8.21 | +1.61% | 284,924 | 233,954,517 |
| 2024-04-29 | 8.22 | 8.22 | 7.86 | 8.08 | -1.58% | 365,458 | 294,012,060 |
| 2024-04-26 | 8.18 | 8.34 | 8.08 | 8.21 | 0% | 201,147 | 164,748,698 |
| 2024-04-25 | 8.23 | 8.31 | 8.11 | 8.21 | -0.24% | 129,583 | 106,079,242 |
| 2024-04-24 | 8.19 | 8.25 | 8 | 8.23 | +0.37% | 222,660 | 181,648,828 |
| 2024-04-23 | 8.5 | 8.5 | 8.12 | 8.2 | -3.53% | 195,864 | 161,707,183 |
| 2024-04-22 | 8.57 | 8.6 | 8.42 | 8.5 | -0.47% | 149,416 | 126,879,766 |
| 2024-04-19 | 8.46 | 8.57 | 8.42 | 8.54 | +0.95% | 163,390 | 139,034,079 |
| 2024-04-18 | 8.53 | 8.62 | 8.41 | 8.46 | -0.7% | 224,629 | 191,021,207 |
| 2024-04-17 | 8.32 | 8.55 | 8.22 | 8.52 | +2.16% | 305,291 | 256,829,567 |
| 2024-04-16 | 8.35 | 8.62 | 8.32 | 8.34 | -0.12% | 310,257 | 262,240,227 |
| 2024-04-15 | 8.06 | 8.4 | 8.04 | 8.35 | +3.73% | 287,935 | 238,600,147 |
| 2024-04-12 | 8.08 | 8.13 | 8.02 | 8.05 | -0.49% | 100,283 | 81,065,171 |
| 2024-04-11 | 7.89 | 8.14 | 7.86 | 8.09 | +1.89% | 141,568 | 114,226,730 |
| 2024-04-10 | 7.98 | 8.05 | 7.9 | 7.94 | -0.75% | 122,100 | 97,236,430 |
| 2024-04-09 | 8.15 | 8.17 | 7.9 | 8 | -1.36% | 147,142 | 117,484,146 |
| 2024-04-08 | 8.18 | 8.26 | 8.08 | 8.11 | -0.86% | 178,542 | 145,693,584 |
| 2024-04-03 | 8.15 | 8.25 | 8.09 | 8.18 | +0.25% | 130,933 | 107,145,928 |
| 2024-04-02 | 8.09 | 8.18 | 8 | 8.16 | +0.99% | 132,061 | 107,461,545 |
| 2024-04-01 | 8.07 | 8.1 | 7.87 | 8.08 | +0.25% | 151,614 | 121,700,612 |
| 2024-03-29 | 7.95 | 8.1 | 7.92 | 8.06 | +1.13% | 136,964 | 110,363,910 |
| 2024-03-28 | 7.81 | 7.98 | 7.7 | 7.97 | +2.84% | 139,089 | 109,807,166 |
| 2024-03-27 | 7.81 | 7.88 | 7.74 | 7.75 | -0.77% | 105,986 | 82,685,203 |
| 2024-03-26 | 7.85 | 7.9 | 7.8 | 7.81 | -0.64% | 91,829 | 72,029,497 |
| 2024-03-25 | 7.8 | 7.97 | 7.75 | 7.86 | +0.77% | 129,448 | 102,070,405 |
| 2024-03-22 | 7.95 | 7.97 | 7.75 | 7.8 | -2.13% | 146,011 | 113,998,218 |
| 2024-03-21 | 8.02 | 8.07 | 7.96 | 7.97 | -0.99% | 108,051 | 86,398,210 |
| 2024-03-20 | 8.1 | 8.17 | 7.96 | 8.05 | -1.11% | 105,183 | 84,549,598 |
| 2024-03-19 | 8.27 | 8.3 | 8.12 | 8.14 | -1.57% | 113,569 | 92,825,204 |
| 2024-03-18 | 8.04 | 8.31 | 8.04 | 8.27 | +2.61% | 225,319 | 184,535,095 |
| 2024-03-15 | 7.88 | 8.06 | 7.84 | 8.06 | +1.77% | 134,766 | 107,384,348 |
| 2024-03-14 | 8.07 | 8.1 | 7.88 | 7.92 | -0.88% | 134,581 | 107,099,342 |
| 2024-03-13 | 8.03 | 8.05 | 7.87 | 7.99 | -0.87% | 148,546 | 118,247,717 |
| 2024-03-12 | 8.05 | 8.15 | 7.98 | 8.06 | -0.12% | 131,629 | 105,969,355 |
| 2024-03-11 | 8.07 | 8.14 | 7.94 | 8.07 | +0.37% | 193,376 | 154,864,430 |
| 2024-03-08 | 7.82 | 8.06 | 7.81 | 8.04 | +3.08% | 172,201 | 136,556,214 |
| 2024-03-07 | 7.91 | 7.96 | 7.8 | 7.8 | -1.89% | 150,155 | 118,357,742 |
| 2024-03-06 | 7.86 | 7.97 | 7.72 | 7.95 | +0.89% | 179,048 | 140,824,779 |
| 2024-03-05 | 7.9 | 7.96 | 7.82 | 7.88 | -0.25% | 147,219 | 115,958,889 |
| 2024-03-04 | 7.97 | 8.01 | 7.81 | 7.9 | -1.25% | 253,720 | 200,230,534 |
| 2024-03-01 | 8.14 | 8.14 | 7.91 | 8 | -1.72% | 202,056 | 161,866,261 |
| 2024-02-29 | 7.91 | 8.24 | 7.9 | 8.14 | +1.62% | 312,171 | 253,125,043 |
| 2024-02-28 | 7.87 | 8.17 | 7.87 | 8.01 | +1.26% | 339,114 | 273,507,974 |
| 2024-02-27 | 7.81 | 7.95 | 7.78 | 7.91 | +1.28% | 177,471 | 139,792,349 |
| 2024-02-26 | 7.88 | 7.95 | 7.7 | 7.81 | -0.89% | 198,912 | 155,535,257 |
| 2024-02-23 | 7.94 | 8.01 | 7.83 | 7.88 | -0.76% | 185,261 | 146,332,942 |
| 2024-02-22 | 7.83 | 8.09 | 7.81 | 7.94 | +1.02% | 218,950 | 173,791,067 |
| 2024-02-21 | 7.86 | 8.03 | 7.73 | 7.86 | -0.76% | 260,629 | 205,969,435 |
| 2024-02-20 | 7.86 | 8.05 | 7.8 | 7.92 | -0.88% | 260,860 | 207,166,656 |
| 2024-02-19 | 8.1 | 8.19 | 7.86 | 7.99 | -2.08% | 371,117 | 297,170,927 |
| 2024-02-08 | 8.6 | 8.95 | 8.09 | 8.16 | -0.61% | 581,160 | 493,309,924 |
| 2024-02-07 | 7.45 | 8.21 | 7.45 | 8.21 | +10.05% | 486,546 | 387,907,558 |
| 2024-02-06 | 7.18 | 7.53 | 7.05 | 7.46 | +2.75% | 297,878 | 219,090,209 |
| 2024-02-05 | 6.93 | 7.34 | 6.81 | 7.26 | +5.37% | 275,466 | 194,585,772 |
| 2024-02-02 | 6.96 | 7.15 | 6.76 | 6.89 | -0.29% | 136,750 | 95,428,841 |
| 2024-02-01 | 6.84 | 7.02 | 6.84 | 6.91 | -0.72% | 140,751 | 97,552,564 |
| 2024-01-31 | 7.05 | 7.07 | 6.88 | 6.96 | -1.69% | 110,000 | 76,877,831 |
| 2024-01-30 | 7.2 | 7.27 | 7.07 | 7.08 | -1.8% | 74,909 | 53,835,848 |
| 2024-01-29 | 7.19 | 7.28 | 7.16 | 7.21 | +0.7% | 90,998 | 65,860,848 |
| 2024-01-26 | 7.12 | 7.24 | 7.1 | 7.16 | +0.42% | 77,117 | 55,406,915 |
| 2024-01-25 | 6.82 | 7.14 | 6.8 | 7.13 | +4.24% | 94,119 | 66,119,219 |
| 2024-01-24 | 6.76 | 6.86 | 6.61 | 6.84 | +1.63% | 83,908 | 56,822,948 |
| 2024-01-23 | 6.66 | 6.81 | 6.52 | 6.73 | +0.75% | 164,683 | 109,571,451 |
| 2024-01-22 | 6.96 | 7.01 | 6.65 | 6.68 | -4.3% | 132,782 | 90,436,810 |
| 2024-01-19 | 7.05 | 7.09 | 6.96 | 6.98 | -1.13% | 78,196 | 54,853,925 |
| 2024-01-18 | 7.16 | 7.16 | 6.88 | 7.06 | -1.67% | 155,966 | 109,066,647 |
| 2024-01-17 | 7.28 | 7.38 | 7.17 | 7.18 | -1.91% | 101,115 | 73,615,504 |
| 2024-01-16 | 7.27 | 7.33 | 7.19 | 7.32 | +0.83% | 100,860 | 73,203,311 |
| 2024-01-15 | 7.14 | 7.35 | 7.09 | 7.26 | +1.4% | 118,262 | 85,943,182 |
| 2024-01-12 | 7.21 | 7.23 | 7.16 | 7.16 | -0.69% | 95,500 | 68,642,314 |
| 2024-01-11 | 7.24 | 7.31 | 7.17 | 7.21 | -0.28% | 122,064 | 88,384,598 |
| 2024-01-10 | 7.25 | 7.28 | 7.13 | 7.23 | +0.14% | 101,203 | 73,001,580 |
| 2024-01-09 | 7.15 | 7.24 | 7.03 | 7.22 | +1.4% | 101,311 | 72,616,160 |
| 2024-01-08 | 7.26 | 7.29 | 7.11 | 7.12 | -2.2% | 130,106 | 93,439,722 |
| 2024-01-05 | 7.28 | 7.35 | 7.15 | 7.28 | -0.68% | 135,467 | 98,773,318 |
| 2024-01-04 | 7.25 | 7.35 | 7.19 | 7.33 | +0.69% | 166,558 | 121,271,659 |
| 2024-01-03 | 7.13 | 7.29 | 7.12 | 7.28 | +1.82% | 136,371 | 98,774,666 |
| 2024-01-02 | 7.02 | 7.22 | 6.94 | 7.15 | +2% | 183,498 | 130,846,142 |
| 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：