股票概览
7.7
+0.79%
+0.06
7.68
开盘价
7.71
最高价
7.57
最低价
133,517
成交量
数据更新至: 2024-05-21
技术指标
7.86
MA5 (5日均线)
7.99
MA10 (10日均线)
8.14
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 7.68 | 7.71 | 7.57 | 7.7 | +0.79% | 133,517 | 102,098,830 |
| 2024-05-20 | 7.95 | 7.98 | 7.55 | 7.64 | -3.9% | 287,594 | 221,982,730 |
| 2024-05-17 | 7.89 | 7.95 | 7.89 | 7.95 | +0.76% | 85,198 | 67,508,506 |
| 2024-05-16 | 8.09 | 8.09 | 7.84 | 7.89 | -2.59% | 194,120 | 154,135,654 |
| 2024-05-15 | 8.02 | 8.23 | 8.02 | 8.1 | +0.37% | 133,807 | 108,554,966 |
| 2024-05-14 | 8.29 | 8.35 | 8.04 | 8.07 | -2.65% | 238,185 | 194,483,790 |
| 2024-05-13 | 8.15 | 8.38 | 8.12 | 8.29 | +1.1% | 187,021 | 154,688,708 |
| 2024-05-10 | 8.06 | 8.47 | 8.05 | 8.2 | +1.49% | 243,402 | 201,189,051 |
| 2024-05-09 | 8 | 8.11 | 7.95 | 8.08 | +0.87% | 234,181 | 188,431,552 |
| 2024-05-08 | 7.97 | 8.13 | 7.94 | 8.01 | +0.75% | 245,646 | 197,039,453 |
| 2024-05-07 | 8.04 | 8.13 | 7.9 | 7.95 | -2.33% | 357,398 | 286,382,849 |
| 2024-05-06 | 7.68 | 8.24 | 7.6 | 8.14 | +3.69% | 608,303 | 477,715,962 |
| 2024-04-30 | 7.48 | 7.98 | 7.46 | 7.85 | +1.95% | 761,238 | 583,094,472 |
| 2024-04-29 | 7.7 | 7.7 | 7.7 | 7.7 | -4.94% | 30,002 | 23,101,540 |
| 2024-04-26 | 8.1 | 8.1 | 8.1 | 8.1 | -5.04% | 14,790 | 11,979,900 |
| 2024-04-24 | 8.8 | 8.81 | 8.5 | 8.53 | -2.74% | 145,142 | 124,879,412 |
| 2024-04-23 | 8.74 | 8.82 | 8.65 | 8.77 | +0.92% | 83,451 | 72,863,457 |
| 2024-04-22 | 8.6 | 8.73 | 8.55 | 8.69 | +0.81% | 81,376 | 70,592,488 |
| 2024-04-19 | 8.58 | 8.65 | 8.51 | 8.62 | +0.23% | 64,741 | 55,554,570 |
| 2024-04-18 | 8.62 | 8.72 | 8.55 | 8.6 | -0.12% | 75,957 | 65,662,295 |
| 2024-04-17 | 8.34 | 8.61 | 8.33 | 8.61 | +3.86% | 89,194 | 75,966,302 |
| 2024-04-16 | 8.5 | 8.62 | 8.26 | 8.29 | -3.15% | 105,776 | 89,273,064 |
| 2024-04-15 | 8.59 | 8.69 | 8.37 | 8.56 | -0.35% | 96,852 | 82,814,867 |
| 2024-04-12 | 8.66 | 8.7 | 8.56 | 8.59 | -0.69% | 57,288 | 49,345,397 |
| 2024-04-11 | 8.6 | 8.76 | 8.55 | 8.65 | -0.12% | 52,160 | 45,334,711 |
| 2024-04-10 | 8.8 | 8.84 | 8.58 | 8.66 | -1.7% | 61,033 | 53,084,380 |
| 2024-04-09 | 8.72 | 8.82 | 8.56 | 8.81 | +1.03% | 80,293 | 69,898,870 |
| 2024-04-08 | 8.89 | 8.9 | 8.69 | 8.72 | -1.91% | 70,278 | 61,757,596 |
| 2024-04-03 | 8.88 | 8.91 | 8.82 | 8.89 | 0% | 61,431 | 54,532,193 |
| 2024-04-02 | 8.93 | 8.94 | 8.81 | 8.89 | +0.11% | 69,948 | 62,051,602 |
| 2024-04-01 | 8.74 | 8.89 | 8.74 | 8.88 | +1.6% | 68,980 | 60,949,278 |
| 2024-03-29 | 8.65 | 8.75 | 8.6 | 8.74 | +0.92% | 55,112 | 47,806,984 |
| 2024-03-28 | 8.6 | 8.76 | 8.51 | 8.66 | +0.7% | 83,027 | 71,783,532 |
| 2024-03-27 | 8.68 | 8.77 | 8.59 | 8.6 | -0.92% | 81,891 | 71,197,570 |
| 2024-03-26 | 8.74 | 8.79 | 8.61 | 8.68 | -0.8% | 81,471 | 70,821,308 |
| 2024-03-25 | 8.85 | 8.95 | 8.74 | 8.75 | -1.69% | 85,746 | 75,985,092 |
| 2024-03-22 | 9.1 | 9.1 | 8.82 | 8.9 | -2.09% | 100,752 | 89,904,926 |
| 2024-03-21 | 9.16 | 9.19 | 9.06 | 9.09 | -0.66% | 79,285 | 72,278,267 |
| 2024-03-20 | 9.11 | 9.17 | 9.04 | 9.15 | +0.22% | 70,351 | 64,034,442 |
| 2024-03-19 | 9.2 | 9.24 | 9.1 | 9.13 | -0.54% | 88,131 | 80,781,097 |
| 2024-03-18 | 9.08 | 9.18 | 9.03 | 9.18 | +1.32% | 105,992 | 96,592,933 |
| 2024-03-15 | 9.01 | 9.07 | 8.96 | 9.06 | +0.55% | 66,168 | 59,725,850 |
| 2024-03-14 | 9.11 | 9.2 | 8.92 | 9.01 | -0.66% | 92,701 | 84,029,764 |
| 2024-03-13 | 9.08 | 9.11 | 8.98 | 9.07 | -0.22% | 99,818 | 90,339,277 |
| 2024-03-12 | 9.05 | 9.16 | 8.99 | 9.09 | +1.79% | 143,842 | 130,670,263 |
| 2024-03-11 | 8.82 | 8.93 | 8.78 | 8.93 | +2.17% | 126,571 | 112,260,646 |
| 2024-03-08 | 8.7 | 8.8 | 8.61 | 8.74 | +0.46% | 92,756 | 80,662,825 |
| 2024-03-07 | 8.86 | 8.89 | 8.7 | 8.7 | -1.81% | 100,687 | 88,423,470 |
| 2024-03-06 | 8.88 | 8.94 | 8.7 | 8.86 | -0.67% | 94,769 | 83,618,222 |
| 2024-03-05 | 8.9 | 9.01 | 8.85 | 8.92 | -1.33% | 129,277 | 115,391,869 |
| 2024-03-04 | 8.87 | 9.07 | 8.87 | 9.04 | +1.35% | 181,302 | 162,553,078 |
| 2024-03-01 | 8.95 | 8.98 | 8.86 | 8.92 | -0.45% | 81,787 | 72,889,279 |
| 2024-02-29 | 8.7 | 8.98 | 8.66 | 8.96 | +2.87% | 106,910 | 94,948,158 |
| 2024-02-28 | 9.08 | 9.29 | 8.71 | 8.71 | -3.76% | 182,443 | 164,898,421 |
| 2024-02-27 | 8.85 | 9.06 | 8.85 | 9.05 | +1.69% | 131,116 | 117,417,730 |
| 2024-02-26 | 8.87 | 9.03 | 8.77 | 8.9 | +0.45% | 105,221 | 93,529,269 |
| 2024-02-23 | 8.82 | 8.89 | 8.73 | 8.86 | +0.34% | 107,182 | 94,586,860 |
| 2024-02-22 | 8.73 | 8.83 | 8.68 | 8.83 | +1.26% | 83,759 | 73,441,643 |
| 2024-02-21 | 8.7 | 8.94 | 8.61 | 8.72 | -0.34% | 113,229 | 99,515,981 |
| 2024-02-20 | 8.51 | 8.76 | 8.42 | 8.75 | +2.34% | 117,839 | 102,221,177 |
| 2024-02-19 | 8.63 | 8.75 | 8.4 | 8.55 | -1.5% | 157,487 | 134,983,288 |
| 2024-02-08 | 8.33 | 8.77 | 8.33 | 8.68 | +3.83% | 167,555 | 145,027,550 |
| 2024-02-07 | 8.07 | 8.47 | 7.99 | 8.36 | +3.47% | 187,337 | 155,862,052 |
| 2024-02-06 | 7.4 | 8.15 | 7.28 | 8.08 | +9.04% | 178,201 | 138,316,855 |
| 2024-02-05 | 7.77 | 7.84 | 7.2 | 7.41 | -5.73% | 183,738 | 137,384,120 |
| 2024-02-02 | 8.25 | 8.34 | 7.62 | 7.86 | -4.38% | 165,074 | 131,094,918 |
| 2024-02-01 | 8.17 | 8.39 | 8.05 | 8.22 | +0.61% | 102,242 | 84,051,625 |
| 2024-01-31 | 8.62 | 8.69 | 8.1 | 8.17 | -5.44% | 162,284 | 135,039,319 |
| 2024-01-30 | 8.96 | 9 | 8.62 | 8.64 | -4.11% | 80,917 | 71,298,482 |
| 2024-01-29 | 9.09 | 9.21 | 8.97 | 9.01 | -0.99% | 68,136 | 61,746,200 |
| 2024-01-26 | 9.1 | 9.25 | 9.03 | 9.1 | -0.22% | 71,642 | 65,554,739 |
| 2024-01-25 | 8.74 | 9.13 | 8.69 | 9.12 | +4.47% | 100,526 | 89,912,331 |
| 2024-01-24 | 8.61 | 8.77 | 8.34 | 8.73 | +1.51% | 116,620 | 100,149,693 |
| 2024-01-23 | 8.75 | 8.82 | 8.51 | 8.6 | -0.58% | 141,252 | 121,806,830 |
| 2024-01-22 | 9.32 | 9.34 | 8.61 | 8.65 | -7.19% | 110,838 | 98,956,278 |
| 2024-01-19 | 9.33 | 9.42 | 9.25 | 9.32 | -0.21% | 48,556 | 45,371,342 |
| 2024-01-18 | 9.35 | 9.47 | 9.06 | 9.34 | -0.95% | 98,028 | 90,460,733 |
| 2024-01-17 | 9.73 | 9.81 | 9.43 | 9.43 | -3.28% | 79,861 | 76,688,539 |
| 2024-01-16 | 9.75 | 9.84 | 9.63 | 9.75 | 0% | 64,054 | 62,298,029 |
| 2024-01-15 | 9.71 | 9.83 | 9.62 | 9.75 | +0.62% | 56,422 | 54,978,789 |
| 2024-01-12 | 9.75 | 9.85 | 9.66 | 9.69 | -0.72% | 65,206 | 63,563,435 |
| 2024-01-11 | 9.62 | 9.77 | 9.59 | 9.76 | +1.35% | 70,657 | 68,455,459 |
| 2024-01-10 | 9.71 | 9.74 | 9.55 | 9.63 | -0.82% | 56,107 | 54,115,599 |
| 2024-01-09 | 9.75 | 9.81 | 9.65 | 9.71 | +0.1% | 65,567 | 63,749,257 |
| 2024-01-08 | 10 | 10 | 9.7 | 9.7 | -3.58% | 101,913 | 99,992,997 |
| 2024-01-05 | 10.21 | 10.24 | 9.98 | 10.06 | -1.37% | 80,151 | 81,034,749 |
| 2024-01-04 | 10.32 | 10.33 | 10.14 | 10.2 | -1.26% | 74,030 | 75,423,880 |
| 2024-01-03 | 10.27 | 10.54 | 10.25 | 10.33 | +0.29% | 103,592 | 107,586,354 |
| 2024-01-02 | 10.16 | 10.4 | 10.11 | 10.3 | +1.78% | 156,957 | 160,983,190 |
| 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：