股票概览
7.95
-0.25%
-0.02
8
开盘价
8.08
最高价
7.87
最低价
28,032
成交量
数据更新至: 2024-05-20
技术指标
7.95
MA5 (5日均线)
7.93
MA10 (10日均线)
7.86
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 | 8.08 | 7.87 | 7.95 | -0.25% | 28,032 | 22,368,240 |
| 2024-05-17 | 7.91 | 8 | 7.9 | 7.97 | +0.5% | 15,812 | 12,573,834 |
| 2024-05-16 | 7.91 | 7.99 | 7.89 | 7.93 | 0% | 23,799 | 18,894,842 |
| 2024-05-15 | 7.92 | 8 | 7.91 | 7.93 | -0.38% | 15,553 | 12,359,089 |
| 2024-05-14 | 8 | 8.04 | 7.92 | 7.96 | +0.51% | 31,336 | 25,034,229 |
| 2024-05-13 | 7.92 | 8.05 | 7.75 | 7.92 | -0.13% | 27,386 | 21,684,395 |
| 2024-05-10 | 7.93 | 8.12 | 7.86 | 7.93 | -0.38% | 33,963 | 26,994,728 |
| 2024-05-09 | 7.78 | 8.18 | 7.72 | 7.96 | +2.84% | 40,468 | 32,226,588 |
| 2024-05-08 | 7.91 | 8.05 | 7.71 | 7.74 | -2.76% | 45,184 | 35,493,782 |
| 2024-05-07 | 8.19 | 8.2 | 7.9 | 7.96 | -1.85% | 41,575 | 33,265,051 |
| 2024-05-06 | 7.96 | 8.15 | 7.96 | 8.11 | +2.4% | 32,820 | 26,521,202 |
| 2024-04-30 | 8.05 | 8.05 | 7.85 | 7.92 | -1% | 23,877 | 18,898,381 |
| 2024-04-29 | 7.63 | 8.03 | 7.56 | 8 | +5.26% | 41,434 | 32,538,855 |
| 2024-04-26 | 7.58 | 7.62 | 7.43 | 7.6 | +0.53% | 29,656 | 22,321,663 |
| 2024-04-25 | 7.56 | 7.63 | 7.47 | 7.56 | +0.27% | 28,923 | 21,901,648 |
| 2024-04-24 | 7.67 | 7.67 | 7.5 | 7.54 | -1.18% | 30,905 | 23,309,639 |
| 2024-04-23 | 7.78 | 7.78 | 7.54 | 7.63 | -1.68% | 38,515 | 29,369,196 |
| 2024-04-22 | 7.82 | 7.96 | 7.66 | 7.76 | -2.14% | 31,239 | 24,252,745 |
| 2024-04-19 | 7.92 | 8.09 | 7.8 | 7.93 | +0.13% | 26,647 | 21,234,460 |
| 2024-04-18 | 8.3 | 8.3 | 7.86 | 7.92 | -4% | 42,978 | 34,592,412 |
| 2024-04-17 | 7.75 | 8.27 | 7.75 | 8.25 | +6.87% | 34,188 | 27,701,136 |
| 2024-04-16 | 8.02 | 8.2 | 7.68 | 7.72 | -6.54% | 47,349 | 36,999,371 |
| 2024-04-15 | 8.55 | 8.61 | 8.15 | 8.26 | -3.62% | 29,530 | 24,645,898 |
| 2024-04-12 | 8.55 | 8.67 | 8.5 | 8.57 | +0.23% | 17,151 | 14,709,742 |
| 2024-04-11 | 8.5 | 8.72 | 8.47 | 8.55 | -1.04% | 22,745 | 19,566,639 |
| 2024-04-10 | 8.76 | 8.83 | 8.55 | 8.64 | -1.37% | 18,600 | 16,109,927 |
| 2024-04-09 | 8.64 | 8.78 | 8.62 | 8.76 | +1.62% | 23,292 | 20,335,947 |
| 2024-04-08 | 8.8 | 8.8 | 8.62 | 8.62 | -1.71% | 22,128 | 19,249,911 |
| 2024-04-03 | 8.76 | 8.84 | 8.66 | 8.77 | -0.11% | 23,205 | 20,296,423 |
| 2024-04-02 | 8.55 | 9.03 | 8.5 | 8.78 | +3.17% | 56,056 | 49,293,498 |
| 2024-04-01 | 8.38 | 8.53 | 8.36 | 8.51 | +2.16% | 25,053 | 21,236,286 |
| 2024-03-29 | 8.23 | 8.33 | 8.18 | 8.33 | +1.83% | 18,847 | 15,563,298 |
| 2024-03-28 | 8.02 | 8.26 | 7.92 | 8.18 | +3.41% | 22,142 | 18,005,039 |
| 2024-03-27 | 8.18 | 8.24 | 7.9 | 7.91 | -3.65% | 27,047 | 21,884,499 |
| 2024-03-26 | 8.26 | 8.35 | 8.12 | 8.21 | -0.48% | 27,090 | 22,237,496 |
| 2024-03-25 | 8.39 | 8.49 | 8.22 | 8.25 | -2.25% | 35,719 | 29,877,283 |
| 2024-03-22 | 8.55 | 8.66 | 8.35 | 8.44 | -1.86% | 23,057 | 19,542,228 |
| 2024-03-21 | 8.84 | 8.84 | 8.56 | 8.6 | -0.81% | 23,377 | 20,217,892 |
| 2024-03-20 | 8.54 | 8.7 | 8.54 | 8.67 | +1.17% | 24,869 | 21,509,394 |
| 2024-03-19 | 8.58 | 8.65 | 8.54 | 8.57 | -0.46% | 19,144 | 16,435,825 |
| 2024-03-18 | 8.56 | 8.63 | 8.52 | 8.61 | +1.06% | 28,099 | 24,121,411 |
| 2024-03-15 | 8.45 | 8.54 | 8.41 | 8.52 | +0.24% | 21,022 | 17,821,391 |
| 2024-03-14 | 8.54 | 8.62 | 8.43 | 8.5 | -0.82% | 25,159 | 21,495,446 |
| 2024-03-13 | 8.6 | 8.6 | 8.46 | 8.57 | -0.23% | 25,268 | 21,560,658 |
| 2024-03-12 | 8.49 | 8.6 | 8.43 | 8.59 | +1.18% | 18,255 | 15,573,950 |
| 2024-03-11 | 8.33 | 8.49 | 8.33 | 8.49 | +1.07% | 14,375 | 12,118,109 |
| 2024-03-08 | 8.37 | 8.46 | 8.32 | 8.4 | +0.24% | 14,359 | 12,041,327 |
| 2024-03-07 | 8.52 | 8.55 | 8.38 | 8.38 | -1.06% | 15,948 | 13,473,026 |
| 2024-03-06 | 8.41 | 8.52 | 8.39 | 8.47 | +0.59% | 14,150 | 11,974,395 |
| 2024-03-05 | 8.63 | 8.63 | 8.42 | 8.42 | -1.75% | 14,791 | 12,569,957 |
| 2024-03-04 | 8.74 | 8.74 | 8.52 | 8.57 | -1.15% | 21,881 | 18,812,462 |
| 2024-03-01 | 8.62 | 8.7 | 8.56 | 8.67 | +0.7% | 17,201 | 14,874,573 |
| 2024-02-29 | 8.38 | 8.61 | 8.34 | 8.61 | +2.99% | 27,213 | 23,147,830 |
| 2024-02-28 | 8.82 | 8.99 | 8.35 | 8.36 | -4.89% | 47,393 | 41,182,671 |
| 2024-02-27 | 8.59 | 8.79 | 8.58 | 8.79 | +1.15% | 22,883 | 19,945,046 |
| 2024-02-26 | 8.53 | 8.84 | 8.47 | 8.69 | +2.12% | 33,873 | 29,281,586 |
| 2024-02-23 | 8.44 | 8.52 | 8.39 | 8.51 | +0.71% | 21,625 | 18,316,085 |
| 2024-02-22 | 8.3 | 8.46 | 8.29 | 8.45 | +1.56% | 26,375 | 22,103,975 |
| 2024-02-21 | 8.14 | 8.6 | 8.08 | 8.32 | +1.84% | 37,912 | 31,716,077 |
| 2024-02-20 | 8.26 | 8.26 | 8.11 | 8.17 | -1.21% | 20,648 | 16,853,896 |
| 2024-02-19 | 8.26 | 8.39 | 8.14 | 8.27 | +1.1% | 40,106 | 33,003,727 |
| 2024-02-08 | 7.6 | 8.18 | 7.36 | 8.18 | +7.63% | 51,157 | 39,753,882 |
| 2024-02-07 | 7.75 | 7.75 | 7.23 | 7.6 | -2.31% | 54,166 | 40,341,206 |
| 2024-02-06 | 7.6 | 7.94 | 7.2 | 7.78 | +1.04% | 59,679 | 44,394,055 |
| 2024-02-05 | 8.36 | 8.48 | 7.7 | 7.7 | -9.94% | 46,393 | 37,004,567 |
| 2024-02-02 | 8.65 | 8.92 | 8.21 | 8.55 | -0.81% | 46,703 | 39,946,577 |
| 2024-02-01 | 8.68 | 8.81 | 8.11 | 8.62 | -2.16% | 33,185 | 28,459,301 |
| 2024-01-31 | 9 | 9.1 | 8.81 | 8.81 | -2.65% | 31,912 | 28,480,437 |
| 2024-01-30 | 9.26 | 9.26 | 9 | 9.05 | -2.27% | 19,565 | 17,840,303 |
| 2024-01-29 | 9.45 | 9.49 | 9.26 | 9.26 | -2.42% | 20,890 | 19,533,307 |
| 2024-01-26 | 9.42 | 9.69 | 9.42 | 9.49 | +0.64% | 30,277 | 28,905,383 |
| 2024-01-25 | 9.27 | 9.45 | 9.21 | 9.43 | +1.73% | 30,641 | 28,591,732 |
| 2024-01-24 | 9.26 | 9.35 | 9.07 | 9.27 | -0.64% | 25,220 | 23,285,718 |
| 2024-01-23 | 9.34 | 9.42 | 9.13 | 9.33 | -0.96% | 20,882 | 19,415,715 |
| 2024-01-22 | 9.52 | 9.63 | 9.2 | 9.42 | -1.67% | 38,071 | 35,889,247 |
| 2024-01-19 | 9.52 | 9.65 | 9.4 | 9.58 | -0.1% | 27,360 | 26,080,161 |
| 2024-01-18 | 9.58 | 9.6 | 9.05 | 9.59 | +0.1% | 59,694 | 55,820,496 |
| 2024-01-17 | 9.64 | 9.69 | 9.51 | 9.58 | -0.73% | 27,704 | 26,569,773 |
| 2024-01-16 | 9.76 | 9.77 | 9.53 | 9.65 | -1.13% | 31,135 | 30,008,319 |
| 2024-01-15 | 9.69 | 9.83 | 9.64 | 9.76 | +0.62% | 25,230 | 24,608,878 |
| 2024-01-12 | 9.68 | 9.8 | 9.65 | 9.7 | 0% | 23,339 | 22,709,681 |
| 2024-01-11 | 9.69 | 9.71 | 9.61 | 9.7 | 0% | 21,420 | 20,692,124 |
| 2024-01-10 | 9.7 | 9.74 | 9.6 | 9.7 | +0.1% | 26,154 | 25,295,037 |
| 2024-01-09 | 9.7 | 9.71 | 9.6 | 9.69 | +0.21% | 23,031 | 22,252,705 |
| 2024-01-08 | 9.66 | 9.76 | 9.55 | 9.67 | -0.51% | 38,918 | 37,458,636 |
| 2024-01-05 | 9.78 | 9.93 | 9.6 | 9.72 | -0.41% | 36,138 | 35,292,349 |
| 2024-01-04 | 9.83 | 9.85 | 9.73 | 9.76 | -0.81% | 23,333 | 22,798,483 |
| 2024-01-03 | 9.84 | 9.91 | 9.75 | 9.84 | -0.2% | 18,248 | 17,916,878 |
| 2024-01-02 | 9.87 | 9.96 | 9.83 | 9.86 | -0.1% | 31,125 | 30,815,741 |
| 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：