股票概览
7.98
+0.38%
+0.03
7.98
开盘价
8.03
最高价
7.95
最低价
29,864
成交量
数据更新至: 2024-05-20
技术指标
7.97
MA5 (5日均线)
7.94
MA10 (10日均线)
7.87
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 | 7.98 | 8.03 | 7.95 | 7.98 | +0.38% | 29,864 | 23,830,921 |
| 2024-05-17 | 7.96 | 8.03 | 7.89 | 7.95 | -0.25% | 28,322 | 22,479,717 |
| 2024-05-16 | 8 | 8.05 | 7.95 | 7.97 | -0.13% | 25,571 | 20,449,629 |
| 2024-05-15 | 8 | 8.05 | 7.94 | 7.98 | +0.25% | 24,495 | 19,593,911 |
| 2024-05-14 | 7.8 | 8.05 | 7.75 | 7.96 | +2.71% | 45,441 | 36,029,250 |
| 2024-05-13 | 7.8 | 7.82 | 7.67 | 7.75 | -0.9% | 27,294 | 21,136,675 |
| 2024-05-10 | 7.96 | 8 | 7.81 | 7.82 | -1.88% | 28,883 | 22,725,409 |
| 2024-05-09 | 7.91 | 8.04 | 7.9 | 7.97 | +1.01% | 23,498 | 18,746,848 |
| 2024-05-08 | 8.07 | 8.08 | 7.86 | 7.89 | -2.35% | 34,934 | 27,775,853 |
| 2024-05-07 | 8.12 | 8.14 | 8 | 8.08 | -0.37% | 36,374 | 29,335,632 |
| 2024-05-06 | 7.98 | 8.14 | 7.93 | 8.11 | +4.24% | 60,598 | 48,622,821 |
| 2024-04-30 | 7.89 | 7.98 | 7.74 | 7.78 | -3.47% | 57,730 | 45,067,613 |
| 2024-04-29 | 7.79 | 8.07 | 7.79 | 8.06 | +3.33% | 49,827 | 39,926,528 |
| 2024-04-26 | 7.7 | 7.85 | 7.67 | 7.8 | +0.65% | 30,991 | 24,176,862 |
| 2024-04-25 | 7.84 | 7.91 | 7.74 | 7.75 | -1.15% | 27,533 | 21,489,412 |
| 2024-04-24 | 7.78 | 7.93 | 7.78 | 7.84 | +0.9% | 21,253 | 16,663,092 |
| 2024-04-23 | 7.6 | 7.85 | 7.56 | 7.77 | +2.24% | 24,857 | 19,265,421 |
| 2024-04-22 | 7.64 | 7.74 | 7.4 | 7.6 | -0.13% | 22,662 | 17,202,790 |
| 2024-04-19 | 7.66 | 7.67 | 7.47 | 7.61 | -0.78% | 27,878 | 21,076,907 |
| 2024-04-18 | 7.72 | 7.79 | 7.52 | 7.67 | +0.13% | 34,081 | 26,178,333 |
| 2024-04-17 | 7.19 | 7.68 | 7.15 | 7.66 | +8.96% | 46,296 | 34,679,509 |
| 2024-04-16 | 7.69 | 7.76 | 7.01 | 7.03 | -7.74% | 61,572 | 44,229,558 |
| 2024-04-15 | 8.19 | 8.26 | 7.51 | 7.62 | -7.19% | 60,064 | 46,880,250 |
| 2024-04-12 | 8.19 | 8.3 | 8.12 | 8.21 | +0.49% | 20,830 | 17,135,260 |
| 2024-04-11 | 8.23 | 8.34 | 8.08 | 8.17 | -0.37% | 24,833 | 20,422,801 |
| 2024-04-10 | 8.4 | 8.43 | 8.17 | 8.2 | -2.03% | 24,666 | 20,387,419 |
| 2024-04-09 | 8.21 | 8.42 | 8.21 | 8.37 | +1.7% | 24,325 | 20,261,294 |
| 2024-04-08 | 8.38 | 8.44 | 8.22 | 8.23 | -1.67% | 33,410 | 27,817,840 |
| 2024-04-03 | 8.47 | 8.5 | 8.33 | 8.37 | -1.41% | 28,772 | 24,140,255 |
| 2024-04-02 | 8.41 | 8.54 | 8.37 | 8.49 | +1.56% | 32,689 | 27,648,107 |
| 2024-04-01 | 8.13 | 8.37 | 8.11 | 8.36 | +3.21% | 34,288 | 28,325,555 |
| 2024-03-29 | 8 | 8.16 | 7.95 | 8.1 | +1.25% | 27,939 | 22,596,336 |
| 2024-03-28 | 7.97 | 8.11 | 7.89 | 8 | +0.76% | 28,482 | 22,847,938 |
| 2024-03-27 | 8.21 | 8.22 | 7.94 | 7.94 | -3.29% | 30,754 | 24,849,070 |
| 2024-03-26 | 7.98 | 8.22 | 7.97 | 8.21 | +2.63% | 44,212 | 35,761,052 |
| 2024-03-25 | 8.24 | 8.3 | 7.98 | 8 | -3.61% | 44,639 | 36,221,583 |
| 2024-03-22 | 8.33 | 8.5 | 8.22 | 8.3 | -0.12% | 47,001 | 39,162,408 |
| 2024-03-21 | 8.31 | 8.37 | 8.19 | 8.31 | +0.12% | 29,231 | 24,219,747 |
| 2024-03-20 | 8.25 | 8.31 | 8.22 | 8.3 | +0.85% | 23,862 | 19,745,529 |
| 2024-03-19 | 8.23 | 8.28 | 8.19 | 8.23 | +0.12% | 26,461 | 21,806,565 |
| 2024-03-18 | 8.25 | 8.28 | 8.15 | 8.22 | +0.49% | 36,460 | 29,873,285 |
| 2024-03-15 | 8.15 | 8.22 | 8.07 | 8.18 | +0.62% | 31,318 | 25,565,619 |
| 2024-03-14 | 8.1 | 8.18 | 8.01 | 8.13 | +0.99% | 40,809 | 32,980,363 |
| 2024-03-13 | 8.04 | 8.13 | 7.95 | 8.05 | +0.37% | 38,562 | 30,953,393 |
| 2024-03-12 | 7.91 | 8.03 | 7.77 | 8.02 | +1.39% | 47,870 | 37,805,301 |
| 2024-03-11 | 7.78 | 7.92 | 7.73 | 7.91 | +2.06% | 38,638 | 30,261,117 |
| 2024-03-08 | 7.65 | 7.78 | 7.6 | 7.75 | +1.31% | 23,866 | 18,356,129 |
| 2024-03-07 | 7.71 | 7.81 | 7.6 | 7.65 | -0.65% | 30,169 | 23,305,713 |
| 2024-03-06 | 7.58 | 7.75 | 7.57 | 7.7 | +1.05% | 26,467 | 20,296,970 |
| 2024-03-05 | 7.78 | 7.79 | 7.59 | 7.62 | -2.31% | 30,780 | 23,563,355 |
| 2024-03-04 | 7.85 | 7.89 | 7.68 | 7.8 | -0.64% | 46,925 | 36,464,197 |
| 2024-03-01 | 7.88 | 7.91 | 7.76 | 7.85 | -0.38% | 52,557 | 41,172,690 |
| 2024-02-29 | 7.63 | 7.88 | 7.53 | 7.88 | +2.74% | 70,507 | 54,484,807 |
| 2024-02-28 | 8.15 | 8.31 | 7.66 | 7.67 | -5.54% | 78,400 | 62,655,148 |
| 2024-02-27 | 7.96 | 8.16 | 7.84 | 8.12 | +1.88% | 52,261 | 42,038,394 |
| 2024-02-26 | 7.88 | 8.18 | 7.76 | 7.97 | +1.53% | 76,233 | 60,734,119 |
| 2024-02-23 | 7.7 | 7.86 | 7.63 | 7.85 | +1.95% | 50,584 | 39,129,160 |
| 2024-02-22 | 7.58 | 7.75 | 7.49 | 7.7 | +1.58% | 45,173 | 34,419,920 |
| 2024-02-21 | 7.38 | 7.8 | 7.33 | 7.58 | +2.16% | 61,065 | 46,423,006 |
| 2024-02-20 | 7.36 | 7.47 | 7.25 | 7.42 | +0.27% | 39,883 | 29,428,678 |
| 2024-02-19 | 7.23 | 7.57 | 7.2 | 7.4 | +3.93% | 76,758 | 56,631,783 |
| 2024-02-08 | 6.55 | 7.12 | 6.47 | 7.12 | +9.04% | 86,726 | 59,111,171 |
| 2024-02-07 | 6.68 | 6.78 | 6.34 | 6.53 | -3.12% | 83,084 | 54,498,822 |
| 2024-02-06 | 6.54 | 6.93 | 6.16 | 6.74 | +2.9% | 80,986 | 52,578,625 |
| 2024-02-05 | 7.13 | 7.13 | 6.54 | 6.55 | -9.78% | 93,082 | 62,128,934 |
| 2024-02-02 | 7.61 | 7.75 | 7.03 | 7.26 | -3.84% | 64,749 | 47,657,885 |
| 2024-02-01 | 7.7 | 7.73 | 7.39 | 7.55 | -2.83% | 63,245 | 47,911,308 |
| 2024-01-31 | 8.06 | 8.18 | 7.73 | 7.77 | -4.66% | 89,185 | 70,147,022 |
| 2024-01-30 | 8.32 | 8.38 | 8.09 | 8.15 | -2.98% | 42,923 | 35,328,093 |
| 2024-01-29 | 8.74 | 8.8 | 8.37 | 8.4 | -3.89% | 43,506 | 36,910,556 |
| 2024-01-26 | 8.68 | 8.91 | 8.61 | 8.74 | +0.34% | 58,345 | 51,250,418 |
| 2024-01-25 | 8.5 | 8.77 | 8.35 | 8.71 | +2.59% | 58,656 | 50,195,404 |
| 2024-01-24 | 8.23 | 8.6 | 8.1 | 8.49 | +3.54% | 70,626 | 59,148,798 |
| 2024-01-23 | 8.26 | 8.32 | 7.95 | 8.2 | -1.09% | 57,029 | 46,389,922 |
| 2024-01-22 | 9.12 | 9.13 | 8.23 | 8.29 | -8.7% | 97,841 | 84,602,910 |
| 2024-01-19 | 8.98 | 9.35 | 8.97 | 9.08 | +0.89% | 78,306 | 71,685,728 |
| 2024-01-18 | 9.26 | 9.35 | 8.8 | 9 | -3.43% | 113,193 | 101,736,806 |
| 2024-01-17 | 9.49 | 9.71 | 9.29 | 9.32 | -2.92% | 95,924 | 91,245,905 |
| 2024-01-16 | 9.77 | 9.77 | 9.38 | 9.6 | -1.74% | 136,374 | 129,881,512 |
| 2024-01-15 | 9.21 | 9.81 | 9.21 | 9.77 | +5.51% | 108,912 | 104,891,284 |
| 2024-01-12 | 9.25 | 9.46 | 9.23 | 9.26 | -0.32% | 43,551 | 40,733,278 |
| 2024-01-11 | 9.16 | 9.31 | 9.15 | 9.29 | +0.65% | 44,388 | 41,042,268 |
| 2024-01-10 | 9.15 | 9.29 | 9.06 | 9.23 | +0.54% | 49,400 | 45,480,002 |
| 2024-01-09 | 9.02 | 9.18 | 8.97 | 9.18 | +2.34% | 35,075 | 31,938,860 |
| 2024-01-08 | 9.1 | 9.13 | 8.95 | 8.97 | -1.32% | 29,883 | 26,979,312 |
| 2024-01-05 | 9.17 | 9.26 | 9.06 | 9.09 | -0.98% | 34,011 | 31,152,180 |
| 2024-01-04 | 9.16 | 9.19 | 9.09 | 9.18 | +0.22% | 34,470 | 31,517,458 |
| 2024-01-03 | 9.25 | 9.25 | 9.07 | 9.16 | -0.76% | 33,003 | 30,203,781 |
| 2024-01-02 | 9.24 | 9.29 | 9.09 | 9.23 | +0.65% | 42,476 | 39,138,529 |
| 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：