股票概览
7.98
+0.63%
+0.05
7.95
开盘价
8.03
最高价
7.92
最低价
28,556
成交量
数据更新至: 2024-05-20
技术指标
7.96
MA5 (5日均线)
7.93
MA10 (10日均线)
7.54
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 | 7.95 | 8.03 | 7.92 | 7.98 | +0.63% | 28,556 | 22,775,683 |
| 2024-05-17 | 7.89 | 7.94 | 7.78 | 7.93 | +0.38% | 29,095 | 22,894,482 |
| 2024-05-16 | 7.87 | 8.04 | 7.86 | 7.9 | +0.13% | 37,237 | 29,640,661 |
| 2024-05-15 | 8.1 | 8.11 | 7.85 | 7.89 | -2.59% | 46,382 | 36,989,539 |
| 2024-05-14 | 7.9 | 8.19 | 7.87 | 8.1 | +3.05% | 57,333 | 46,180,275 |
| 2024-05-13 | 7.98 | 7.99 | 7.69 | 7.86 | -0.63% | 40,447 | 31,791,213 |
| 2024-05-10 | 7.96 | 7.97 | 7.8 | 7.91 | 0% | 37,945 | 29,909,981 |
| 2024-05-09 | 7.88 | 8.02 | 7.8 | 7.91 | +1.41% | 38,346 | 30,484,863 |
| 2024-05-08 | 7.96 | 7.96 | 7.78 | 7.8 | -2.13% | 45,859 | 36,074,273 |
| 2024-05-07 | 7.88 | 8.02 | 7.88 | 7.97 | +1.14% | 50,041 | 39,835,079 |
| 2024-05-06 | 7.92 | 8.04 | 7.82 | 7.88 | +0.38% | 58,540 | 46,071,759 |
| 2024-04-30 | 7.55 | 7.95 | 7.55 | 7.85 | +3.97% | 101,965 | 79,774,496 |
| 2024-04-29 | 7.27 | 7.57 | 7.25 | 7.55 | +4.43% | 57,973 | 43,333,068 |
| 2024-04-26 | 6.96 | 7.24 | 6.89 | 7.23 | +3.43% | 46,498 | 33,071,588 |
| 2024-04-25 | 6.96 | 7.07 | 6.88 | 6.99 | +0.58% | 31,179 | 21,798,102 |
| 2024-04-24 | 6.75 | 6.99 | 6.68 | 6.95 | +4.04% | 40,905 | 28,242,997 |
| 2024-04-23 | 6.65 | 6.8 | 6.58 | 6.68 | +1.21% | 34,391 | 23,061,431 |
| 2024-04-22 | 6.67 | 6.82 | 6.48 | 6.6 | -2.51% | 39,004 | 25,789,638 |
| 2024-04-19 | 6.9 | 7.05 | 6.72 | 6.77 | -2.59% | 40,540 | 27,710,335 |
| 2024-04-18 | 6.77 | 7.08 | 6.66 | 6.95 | +2.06% | 71,729 | 49,516,513 |
| 2024-04-17 | 6.3 | 6.84 | 6.3 | 6.81 | +8.1% | 90,727 | 60,195,623 |
| 2024-04-16 | 6.99 | 7 | 6.3 | 6.3 | -10% | 61,736 | 39,496,908 |
| 2024-04-15 | 7.62 | 7.66 | 6.84 | 7 | -7.28% | 82,557 | 58,759,440 |
| 2024-04-12 | 7.7 | 7.74 | 7.51 | 7.55 | -2.08% | 40,888 | 31,174,817 |
| 2024-04-11 | 7.53 | 7.86 | 7.5 | 7.71 | +1.45% | 44,691 | 34,458,929 |
| 2024-04-10 | 7.88 | 7.95 | 7.49 | 7.6 | -4.16% | 54,010 | 41,362,588 |
| 2024-04-09 | 7.76 | 7.98 | 7.75 | 7.93 | +1.67% | 40,753 | 32,190,678 |
| 2024-04-08 | 8.17 | 8.2 | 7.76 | 7.8 | -3.82% | 54,182 | 42,877,304 |
| 2024-04-03 | 8.24 | 8.25 | 8 | 8.11 | -1.58% | 53,963 | 43,671,488 |
| 2024-04-02 | 8.31 | 8.32 | 8.13 | 8.24 | -0.36% | 57,254 | 47,165,115 |
| 2024-04-01 | 8.05 | 8.3 | 8.05 | 8.27 | +3.89% | 87,723 | 71,730,602 |
| 2024-03-29 | 7.88 | 8.09 | 7.85 | 7.96 | +2.05% | 83,229 | 66,348,625 |
| 2024-03-28 | 7.45 | 7.96 | 7.4 | 7.8 | +2.5% | 113,553 | 88,372,526 |
| 2024-03-27 | 8.1 | 8.1 | 7.61 | 7.61 | -7.98% | 159,338 | 124,314,196 |
| 2024-03-26 | 8.56 | 8.6 | 8.02 | 8.27 | -3.84% | 193,491 | 159,600,385 |
| 2024-03-25 | 9.96 | 9.96 | 8.45 | 8.6 | -4.97% | 299,545 | 268,894,013 |
| 2024-03-22 | 8.19 | 9.05 | 8.18 | 9.05 | +9.96% | 64,918 | 57,303,349 |
| 2024-03-21 | 8.11 | 8.25 | 8.07 | 8.23 | +1.6% | 48,052 | 39,227,385 |
| 2024-03-20 | 8 | 8.12 | 7.98 | 8.1 | +1.5% | 36,571 | 29,494,779 |
| 2024-03-19 | 8.07 | 8.07 | 7.95 | 7.98 | -0.13% | 35,772 | 28,633,516 |
| 2024-03-18 | 7.92 | 8 | 7.87 | 7.99 | +1.65% | 35,568 | 28,227,340 |
| 2024-03-15 | 7.79 | 7.87 | 7.69 | 7.86 | +0.64% | 34,606 | 26,925,789 |
| 2024-03-14 | 7.9 | 7.92 | 7.67 | 7.81 | -1.26% | 52,843 | 41,179,029 |
| 2024-03-13 | 7.89 | 7.96 | 7.81 | 7.91 | +0.25% | 46,079 | 36,436,193 |
| 2024-03-12 | 7.88 | 7.95 | 7.76 | 7.89 | +0.25% | 47,734 | 37,474,604 |
| 2024-03-11 | 7.73 | 7.92 | 7.73 | 7.87 | +1.94% | 59,427 | 46,684,724 |
| 2024-03-08 | 7.73 | 7.82 | 7.63 | 7.72 | -0.77% | 57,323 | 44,236,661 |
| 2024-03-07 | 7.98 | 8.13 | 7.7 | 7.78 | -2.51% | 108,356 | 85,549,968 |
| 2024-03-06 | 7.5 | 7.98 | 7.5 | 7.98 | +5.56% | 116,023 | 90,241,808 |
| 2024-03-05 | 7.51 | 7.7 | 7.37 | 7.56 | +0.53% | 85,425 | 64,435,595 |
| 2024-03-04 | 7.47 | 7.56 | 7.25 | 7.52 | +0.8% | 64,090 | 47,598,773 |
| 2024-03-01 | 7.22 | 7.47 | 7.2 | 7.46 | +3.61% | 83,725 | 61,355,402 |
| 2024-02-29 | 6.82 | 7.21 | 6.82 | 7.2 | +3.6% | 90,305 | 63,764,562 |
| 2024-02-28 | 7.57 | 7.86 | 6.95 | 6.95 | -8.19% | 124,172 | 91,961,596 |
| 2024-02-27 | 7.38 | 7.57 | 7.2 | 7.57 | +2.71% | 65,627 | 48,711,323 |
| 2024-02-26 | 7.13 | 7.53 | 7.04 | 7.37 | +3.66% | 105,502 | 76,973,437 |
| 2024-02-23 | 6.79 | 7.13 | 6.74 | 7.11 | +4.71% | 91,022 | 63,023,976 |
| 2024-02-22 | 6.51 | 6.79 | 6.45 | 6.79 | +4.46% | 89,443 | 59,488,823 |
| 2024-02-21 | 6.31 | 6.73 | 6.18 | 6.5 | +2.52% | 90,232 | 59,062,497 |
| 2024-02-20 | 6.26 | 6.35 | 6.1 | 6.34 | +1.6% | 70,691 | 44,264,574 |
| 2024-02-19 | 6.03 | 6.32 | 6.03 | 6.24 | +5.05% | 115,623 | 71,442,827 |
| 2024-02-08 | 5.44 | 5.97 | 5.36 | 5.94 | +9.39% | 141,922 | 80,319,832 |
| 2024-02-07 | 5.78 | 5.85 | 5.34 | 5.43 | -7.5% | 146,442 | 81,017,085 |
| 2024-02-06 | 5.64 | 6.12 | 5.63 | 5.87 | -6.23% | 139,162 | 80,051,505 |
| 2024-02-05 | 6.91 | 6.91 | 6.26 | 6.26 | -10.06% | 65,821 | 41,725,596 |
| 2024-02-02 | 7.3 | 7.54 | 6.73 | 6.96 | -4.66% | 83,084 | 59,394,769 |
| 2024-02-01 | 7.4 | 7.54 | 7.2 | 7.3 | -1.35% | 82,732 | 60,944,523 |
| 2024-01-31 | 7.82 | 8.06 | 7.36 | 7.4 | -6.33% | 79,773 | 61,140,355 |
| 2024-01-30 | 8.16 | 8.16 | 7.88 | 7.9 | -4.47% | 72,782 | 58,254,466 |
| 2024-01-29 | 8.65 | 8.65 | 8.2 | 8.27 | -4.06% | 82,559 | 68,698,683 |
| 2024-01-26 | 8.61 | 8.79 | 8.58 | 8.62 | -0.35% | 86,408 | 74,920,336 |
| 2024-01-25 | 8.54 | 8.68 | 8.39 | 8.65 | +1.41% | 118,213 | 101,247,694 |
| 2024-01-24 | 8.39 | 8.57 | 8.19 | 8.53 | +1.91% | 102,245 | 86,114,448 |
| 2024-01-23 | 8.54 | 8.54 | 8.22 | 8.37 | -1.41% | 102,573 | 85,606,588 |
| 2024-01-22 | 9 | 9.05 | 8.42 | 8.49 | -5.88% | 105,813 | 92,286,592 |
| 2024-01-19 | 9.21 | 9.31 | 9 | 9.02 | -2.28% | 93,334 | 85,005,388 |
| 2024-01-18 | 9.28 | 9.29 | 8.88 | 9.23 | 0% | 137,150 | 124,264,118 |
| 2024-01-17 | 9.5 | 9.53 | 9.21 | 9.23 | -3.05% | 112,665 | 105,672,532 |
| 2024-01-16 | 9.68 | 9.68 | 9.26 | 9.52 | -0.83% | 195,836 | 184,555,951 |
| 2024-01-15 | 9.67 | 9.85 | 9.54 | 9.6 | -0.93% | 167,088 | 161,351,307 |
| 2024-01-12 | 9.74 | 10.05 | 9.6 | 9.69 | -1.62% | 262,531 | 258,462,014 |
| 2024-01-11 | 9.7 | 9.9 | 9.61 | 9.85 | -0.2% | 272,773 | 266,348,895 |
| 2024-01-10 | 9.7 | 9.99 | 9.5 | 9.87 | +0.61% | 334,236 | 326,512,507 |
| 2024-01-09 | 9.6 | 9.86 | 9.45 | 9.81 | -0.1% | 345,759 | 334,456,680 |
| 2024-01-08 | 10.07 | 10.67 | 9.77 | 9.82 | -9.49% | 550,415 | 545,219,524 |
| 2024-01-05 | 10.85 | 12.88 | 10.85 | 10.85 | -9.96% | 597,887 | 690,664,506 |
| 2024-01-04 | 12.4 | 13.84 | 11.41 | 12.05 | -4.21% | 682,643 | 886,688,268 |
| 2024-01-03 | 12.54 | 12.58 | 12.49 | 12.58 | +9.97% | 110,615 | 138,999,193 |
| 2024-01-02 | 11.4 | 11.44 | 10.72 | 11.44 | +10% | 382,370 | 432,702,205 |
| 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：