股票概览
7.77
-0.38%
-0.03
7.8
开盘价
7.86
最高价
7.71
最低价
40,728
成交量
数据更新至: 2024-05-20
技术指标
7.65
MA5 (5日均线)
7.73
MA10 (10日均线)
7.70
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 | 7.8 | 7.86 | 7.71 | 7.77 | -0.38% | 40,728 | 31,688,551 |
| 2024-05-17 | 7.62 | 7.8 | 7.55 | 7.8 | +2.36% | 38,653 | 29,728,352 |
| 2024-05-16 | 7.53 | 7.69 | 7.53 | 7.62 | +1.74% | 37,803 | 28,831,045 |
| 2024-05-15 | 7.55 | 7.71 | 7.45 | 7.49 | -1.06% | 37,840 | 28,664,057 |
| 2024-05-14 | 7.51 | 7.72 | 7.46 | 7.57 | +1.2% | 33,001 | 25,022,874 |
| 2024-05-13 | 7.75 | 7.75 | 7.46 | 7.48 | -3.73% | 61,772 | 46,474,486 |
| 2024-05-10 | 7.96 | 7.96 | 7.72 | 7.77 | -1.77% | 39,088 | 30,463,007 |
| 2024-05-09 | 7.81 | 7.97 | 7.81 | 7.91 | +1.15% | 37,496 | 29,698,722 |
| 2024-05-08 | 8.02 | 8.02 | 7.81 | 7.82 | -2.49% | 42,241 | 33,318,517 |
| 2024-05-07 | 7.98 | 8.03 | 7.9 | 8.02 | +0.75% | 51,243 | 40,882,143 |
| 2024-05-06 | 7.95 | 8.04 | 7.92 | 7.96 | +1.53% | 53,385 | 42,537,067 |
| 2024-04-30 | 8.02 | 8.1 | 7.73 | 7.84 | -2.85% | 60,752 | 47,780,340 |
| 2024-04-29 | 7.85 | 8.07 | 7.75 | 8.07 | +1.13% | 87,945 | 70,110,126 |
| 2024-04-26 | 7.79 | 8.03 | 7.73 | 7.98 | +2.7% | 56,034 | 44,284,699 |
| 2024-04-25 | 7.78 | 7.83 | 7.7 | 7.77 | +0.39% | 43,400 | 33,721,041 |
| 2024-04-24 | 7.45 | 7.75 | 7.45 | 7.74 | +4.03% | 55,623 | 42,490,080 |
| 2024-04-23 | 7.26 | 7.49 | 7.22 | 7.44 | +2.9% | 57,175 | 42,242,075 |
| 2024-04-22 | 7.23 | 7.37 | 7.01 | 7.23 | -0.41% | 45,678 | 33,029,232 |
| 2024-04-19 | 7.33 | 7.46 | 7.23 | 7.26 | -1.89% | 49,403 | 36,080,603 |
| 2024-04-18 | 7.4 | 7.52 | 7.24 | 7.4 | -0.13% | 65,843 | 48,721,774 |
| 2024-04-17 | 7.02 | 7.42 | 6.9 | 7.41 | +9.29% | 93,115 | 67,672,525 |
| 2024-04-16 | 7.4 | 7.41 | 6.77 | 6.78 | -8.63% | 103,687 | 72,153,110 |
| 2024-04-15 | 7.83 | 8.05 | 7.28 | 7.42 | -6.9% | 110,972 | 83,971,745 |
| 2024-04-12 | 8.04 | 8.18 | 7.96 | 7.97 | -1.12% | 60,579 | 48,889,000 |
| 2024-04-11 | 7.98 | 8.25 | 7.95 | 8.06 | -0.74% | 83,499 | 67,757,698 |
| 2024-04-10 | 8.46 | 8.66 | 8.05 | 8.12 | -1.69% | 110,794 | 92,416,056 |
| 2024-04-09 | 8.13 | 8.3 | 8.13 | 8.26 | +2.23% | 42,784 | 35,204,590 |
| 2024-04-08 | 8.53 | 8.54 | 8.06 | 8.08 | -5.28% | 75,902 | 62,605,932 |
| 2024-04-03 | 8.78 | 8.79 | 8.42 | 8.53 | -2.85% | 67,784 | 57,910,176 |
| 2024-04-02 | 8.83 | 8.88 | 8.69 | 8.78 | -0.34% | 69,195 | 60,773,610 |
| 2024-04-01 | 8.66 | 8.88 | 8.58 | 8.81 | +2.68% | 71,634 | 62,664,485 |
| 2024-03-29 | 8.42 | 8.59 | 8.36 | 8.58 | +2.51% | 67,635 | 57,316,876 |
| 2024-03-28 | 8.12 | 8.46 | 8.11 | 8.37 | +3.08% | 69,236 | 57,722,881 |
| 2024-03-27 | 8.52 | 8.54 | 8.12 | 8.12 | -4.58% | 78,017 | 64,648,419 |
| 2024-03-26 | 8.59 | 8.72 | 8.31 | 8.51 | -0.82% | 83,612 | 71,092,541 |
| 2024-03-25 | 8.88 | 9 | 8.56 | 8.58 | -4.35% | 88,603 | 78,078,937 |
| 2024-03-22 | 9.17 | 9.18 | 8.86 | 8.97 | -2.18% | 107,776 | 96,906,678 |
| 2024-03-21 | 9.19 | 9.3 | 9.06 | 9.17 | -0.11% | 109,920 | 101,014,597 |
| 2024-03-20 | 9.16 | 9.2 | 9.07 | 9.18 | +0.44% | 87,682 | 80,169,757 |
| 2024-03-19 | 9.25 | 9.25 | 9.06 | 9.14 | -1.08% | 115,451 | 105,634,911 |
| 2024-03-18 | 9.08 | 9.24 | 8.99 | 9.24 | +2.33% | 144,014 | 131,346,711 |
| 2024-03-15 | 8.8 | 9.03 | 8.69 | 9.03 | +2.61% | 119,749 | 106,644,570 |
| 2024-03-14 | 8.93 | 9.08 | 8.65 | 8.8 | -2.44% | 123,420 | 109,270,235 |
| 2024-03-13 | 8.84 | 9.1 | 8.8 | 9.02 | +1.92% | 150,151 | 134,563,194 |
| 2024-03-12 | 8.76 | 8.88 | 8.65 | 8.85 | +0.91% | 104,767 | 92,267,100 |
| 2024-03-11 | 8.63 | 8.78 | 8.51 | 8.77 | +0.92% | 89,131 | 77,294,337 |
| 2024-03-08 | 8.66 | 8.72 | 8.5 | 8.69 | +0.81% | 95,344 | 82,191,153 |
| 2024-03-07 | 8.86 | 9.04 | 8.61 | 8.62 | -1.6% | 166,565 | 147,187,671 |
| 2024-03-06 | 8.38 | 8.83 | 8.3 | 8.76 | +4.04% | 167,189 | 145,018,206 |
| 2024-03-05 | 8.56 | 8.62 | 8.37 | 8.42 | -3.11% | 98,810 | 84,014,420 |
| 2024-03-04 | 8.86 | 8.9 | 8.38 | 8.69 | -1.25% | 143,487 | 123,653,113 |
| 2024-03-01 | 8.88 | 9.19 | 8.63 | 8.8 | +2.8% | 171,745 | 152,164,017 |
| 2024-02-29 | 8 | 8.56 | 7.91 | 8.56 | +5.94% | 138,567 | 115,395,378 |
| 2024-02-28 | 8.94 | 9.09 | 8.06 | 8.08 | -9.92% | 223,418 | 192,688,932 |
| 2024-02-27 | 8.62 | 8.98 | 8.57 | 8.97 | +2.16% | 164,931 | 145,131,610 |
| 2024-02-26 | 8.88 | 9.17 | 8.58 | 8.78 | +3.91% | 223,863 | 197,782,703 |
| 2024-02-23 | 8.2 | 8.53 | 8.1 | 8.45 | +3.17% | 126,418 | 105,137,947 |
| 2024-02-22 | 7.84 | 8.19 | 7.83 | 8.19 | +3.41% | 103,539 | 83,615,265 |
| 2024-02-21 | 7.79 | 8.2 | 7.78 | 7.92 | -0.13% | 109,915 | 88,442,744 |
| 2024-02-20 | 7.66 | 7.95 | 7.5 | 7.93 | +1.8% | 80,562 | 63,113,605 |
| 2024-02-19 | 7.68 | 7.9 | 7.53 | 7.79 | +3.45% | 110,452 | 85,571,963 |
| 2024-02-08 | 6.86 | 7.57 | 6.7 | 7.53 | +9.45% | 107,605 | 77,787,073 |
| 2024-02-07 | 7.05 | 7.42 | 6.79 | 6.88 | -3.23% | 96,302 | 68,628,241 |
| 2024-02-06 | 6.6 | 7.3 | 6.33 | 7.11 | +5.18% | 87,033 | 59,564,088 |
| 2024-02-05 | 7.31 | 7.37 | 6.65 | 6.76 | -8.28% | 103,650 | 71,882,514 |
| 2024-02-02 | 7.62 | 7.83 | 7.07 | 7.37 | -3.79% | 77,318 | 57,639,815 |
| 2024-02-01 | 7.57 | 7.82 | 7.41 | 7.66 | -0.65% | 65,766 | 50,312,470 |
| 2024-01-31 | 8.14 | 8.24 | 7.71 | 7.71 | -6.32% | 99,313 | 78,840,155 |
| 2024-01-30 | 8.45 | 8.67 | 8.2 | 8.23 | -4.52% | 85,267 | 71,767,108 |
| 2024-01-29 | 9.1 | 9.24 | 8.6 | 8.62 | -5.17% | 91,029 | 79,983,087 |
| 2024-01-26 | 9.14 | 9.32 | 9.06 | 9.09 | -1.41% | 91,336 | 83,865,040 |
| 2024-01-25 | 9 | 9.26 | 8.76 | 9.22 | +2.33% | 137,343 | 124,396,088 |
| 2024-01-24 | 9.03 | 9.13 | 8.33 | 9.01 | +0.22% | 174,176 | 151,972,025 |
| 2024-01-23 | 8.96 | 9.15 | 8.82 | 8.99 | -0.66% | 93,754 | 84,503,292 |
| 2024-01-22 | 9.67 | 9.7 | 8.92 | 9.05 | -6.89% | 140,572 | 131,139,577 |
| 2024-01-19 | 10.24 | 10.24 | 9.7 | 9.72 | -5.36% | 139,680 | 137,864,179 |
| 2024-01-18 | 10.15 | 10.42 | 9.92 | 10.27 | -1.25% | 153,723 | 155,615,053 |
| 2024-01-17 | 10.7 | 10.88 | 10.37 | 10.4 | -3.44% | 126,360 | 134,075,688 |
| 2024-01-16 | 10.95 | 10.96 | 10.44 | 10.77 | -1.37% | 158,910 | 169,007,451 |
| 2024-01-15 | 10.84 | 11.16 | 10.64 | 10.92 | -0.27% | 136,182 | 148,673,314 |
| 2024-01-12 | 11.44 | 11.45 | 10.91 | 10.95 | -5.11% | 220,268 | 245,457,587 |
| 2024-01-11 | 11.16 | 11.55 | 11.04 | 11.54 | +2.58% | 228,997 | 259,713,867 |
| 2024-01-10 | 11.67 | 11.8 | 11.13 | 11.25 | -1.66% | 254,944 | 289,805,423 |
| 2024-01-09 | 10.63 | 12.14 | 10.6 | 11.44 | +8.33% | 379,510 | 435,582,255 |
| 2024-01-08 | 10.85 | 10.89 | 10.55 | 10.56 | -3.56% | 111,353 | 118,966,387 |
| 2024-01-05 | 11.4 | 11.45 | 10.8 | 10.95 | -3.95% | 198,588 | 219,292,336 |
| 2024-01-04 | 11.68 | 11.68 | 11.3 | 11.4 | -3.55% | 214,925 | 245,790,604 |
| 2024-01-03 | 11.25 | 11.98 | 11.14 | 11.82 | +4.6% | 369,686 | 431,413,325 |
| 2024-01-02 | 11.44 | 11.56 | 11.27 | 11.3 | -1.74% | 166,080 | 188,743,750 |
| 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：