股票概览
7.73
+1.58%
+0.12
7.62
开盘价
7.79
最高价
7.58
最低价
153,990
成交量
数据更新至: 2024-05-20
技术指标
7.64
MA5 (5日均线)
7.67
MA10 (10日均线)
7.57
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 | 7.62 | 7.79 | 7.58 | 7.73 | +1.58% | 153,990 | 118,823,234 |
| 2024-05-17 | 7.53 | 7.61 | 7.42 | 7.61 | +1.06% | 111,658 | 84,157,840 |
| 2024-05-16 | 7.58 | 7.64 | 7.52 | 7.53 | -0.92% | 86,715 | 65,646,487 |
| 2024-05-15 | 7.71 | 7.77 | 7.59 | 7.6 | -1.68% | 93,621 | 71,558,565 |
| 2024-05-14 | 7.7 | 7.82 | 7.66 | 7.73 | +0.13% | 92,651 | 71,649,627 |
| 2024-05-13 | 7.66 | 7.83 | 7.57 | 7.72 | +0.26% | 137,422 | 106,175,181 |
| 2024-05-10 | 7.76 | 7.78 | 7.63 | 7.7 | +0.39% | 104,918 | 80,725,250 |
| 2024-05-09 | 7.62 | 7.74 | 7.62 | 7.67 | +0.66% | 78,005 | 59,934,668 |
| 2024-05-08 | 7.76 | 7.79 | 7.61 | 7.62 | -2.18% | 116,955 | 89,939,400 |
| 2024-05-07 | 7.72 | 7.85 | 7.67 | 7.79 | +0.52% | 140,550 | 109,138,386 |
| 2024-05-06 | 7.67 | 7.78 | 7.67 | 7.75 | +1.84% | 124,444 | 96,139,149 |
| 2024-04-30 | 7.69 | 7.74 | 7.52 | 7.61 | -1.68% | 146,709 | 111,479,393 |
| 2024-04-29 | 7.8 | 7.87 | 7.52 | 7.74 | +3.06% | 246,643 | 191,687,910 |
| 2024-04-26 | 7.43 | 7.56 | 7.4 | 7.51 | -0.27% | 126,610 | 94,848,517 |
| 2024-04-25 | 7.42 | 7.66 | 7.31 | 7.53 | +1.62% | 150,646 | 112,532,897 |
| 2024-04-24 | 7.22 | 7.42 | 7.22 | 7.41 | +1.93% | 103,614 | 76,361,274 |
| 2024-04-23 | 7.32 | 7.37 | 7.21 | 7.27 | -0.27% | 64,962 | 47,296,389 |
| 2024-04-22 | 7.2 | 7.38 | 7.18 | 7.29 | +0.28% | 73,251 | 53,456,874 |
| 2024-04-19 | 7.45 | 7.45 | 7.2 | 7.27 | -1.76% | 150,476 | 109,405,566 |
| 2024-04-18 | 7.52 | 7.58 | 7.4 | 7.4 | -1.6% | 135,361 | 101,042,789 |
| 2024-04-17 | 7.33 | 7.53 | 7.33 | 7.52 | +4.16% | 129,086 | 96,303,638 |
| 2024-04-16 | 7.61 | 7.7 | 7.15 | 7.22 | -6.11% | 191,913 | 142,065,252 |
| 2024-04-15 | 7.7 | 7.85 | 7.6 | 7.69 | -0.13% | 116,282 | 89,789,861 |
| 2024-04-12 | 7.92 | 8.02 | 7.7 | 7.7 | -2.28% | 117,302 | 91,879,655 |
| 2024-04-11 | 7.83 | 7.98 | 7.79 | 7.88 | -0.51% | 97,883 | 77,288,402 |
| 2024-04-10 | 8.11 | 8.11 | 7.88 | 7.92 | -2.46% | 123,572 | 98,374,384 |
| 2024-04-09 | 8.04 | 8.16 | 8.01 | 8.12 | +1.37% | 136,810 | 110,971,122 |
| 2024-04-08 | 7.97 | 8.17 | 7.86 | 8.01 | -1.11% | 185,850 | 149,003,817 |
| 2024-04-03 | 8.11 | 8.17 | 7.95 | 8.1 | -1.46% | 258,489 | 207,811,108 |
| 2024-04-02 | 8.4 | 8.58 | 8.2 | 8.22 | +2.24% | 426,090 | 358,141,633 |
| 2024-04-01 | 7.95 | 8.04 | 7.94 | 8.04 | +1.64% | 205,321 | 163,987,114 |
| 2024-03-29 | 7.81 | 7.98 | 7.81 | 7.91 | +0.38% | 113,485 | 89,562,300 |
| 2024-03-28 | 7.82 | 8.02 | 7.78 | 7.88 | +0.9% | 147,997 | 117,100,395 |
| 2024-03-27 | 8.02 | 8.03 | 7.8 | 7.81 | -2.62% | 133,896 | 105,556,793 |
| 2024-03-26 | 8.07 | 8.09 | 7.86 | 8.02 | -0.12% | 196,187 | 156,219,008 |
| 2024-03-25 | 8.2 | 8.33 | 8.02 | 8.03 | -3.02% | 196,149 | 160,347,278 |
| 2024-03-22 | 8.67 | 8.67 | 8.28 | 8.28 | -3.94% | 307,188 | 257,420,749 |
| 2024-03-21 | 8.58 | 8.71 | 8.43 | 8.62 | +0.82% | 293,087 | 251,625,490 |
| 2024-03-20 | 8.66 | 8.7 | 8.51 | 8.55 | -1.27% | 226,855 | 194,480,445 |
| 2024-03-19 | 8.73 | 8.85 | 8.65 | 8.66 | -1.48% | 296,423 | 259,130,836 |
| 2024-03-18 | 8.63 | 8.84 | 8.52 | 8.79 | +1.85% | 353,354 | 305,082,275 |
| 2024-03-15 | 8.56 | 8.93 | 8.48 | 8.63 | +0.58% | 384,192 | 333,717,092 |
| 2024-03-14 | 8.77 | 8.8 | 8.42 | 8.58 | -2.5% | 308,919 | 265,789,487 |
| 2024-03-13 | 8.6 | 8.97 | 8.51 | 8.8 | +2.09% | 478,105 | 420,712,625 |
| 2024-03-12 | 8.51 | 8.94 | 8.5 | 8.62 | +0.35% | 636,638 | 555,463,964 |
| 2024-03-11 | 8.06 | 8.59 | 8.05 | 8.59 | +6.18% | 660,296 | 556,309,797 |
| 2024-03-08 | 7.99 | 8.22 | 7.95 | 8.09 | +1.63% | 383,561 | 309,911,233 |
| 2024-03-07 | 8.31 | 8.39 | 7.91 | 7.96 | -6.24% | 571,033 | 464,423,458 |
| 2024-03-06 | 7.4 | 8.6 | 7.38 | 8.49 | +13.96% | 969,644 | 786,591,915 |
| 2024-03-05 | 7.75 | 7.75 | 7.43 | 7.45 | -3.99% | 320,087 | 240,328,325 |
| 2024-03-04 | 7.88 | 7.93 | 7.66 | 7.76 | -1.4% | 283,479 | 220,619,435 |
| 2024-03-01 | 8.05 | 8.12 | 7.76 | 7.87 | -3.32% | 524,329 | 413,673,676 |
| 2024-02-29 | 8.11 | 8.23 | 7.85 | 8.14 | +0.25% | 426,047 | 343,190,233 |
| 2024-02-28 | 8.7 | 8.85 | 8.12 | 8.12 | -6.88% | 415,102 | 353,832,524 |
| 2024-02-27 | 8.26 | 8.72 | 8.24 | 8.72 | +4.56% | 316,342 | 270,519,797 |
| 2024-02-26 | 8.4 | 8.52 | 8.29 | 8.34 | -0.95% | 226,559 | 189,800,041 |
| 2024-02-23 | 8.45 | 8.46 | 8.28 | 8.42 | -0.47% | 199,672 | 167,119,713 |
| 2024-02-22 | 8.36 | 8.54 | 8.35 | 8.46 | -0.12% | 132,443 | 111,682,021 |
| 2024-02-21 | 8.38 | 8.7 | 8.28 | 8.47 | -0.24% | 252,949 | 215,330,831 |
| 2024-02-20 | 8.56 | 8.61 | 8.36 | 8.49 | -1.39% | 115,504 | 97,682,069 |
| 2024-02-19 | 8.68 | 8.75 | 8.49 | 8.61 | -0.69% | 138,799 | 119,408,230 |
| 2024-02-08 | 8.4 | 8.77 | 8.27 | 8.67 | +3.83% | 224,266 | 192,245,310 |
| 2024-02-07 | 8.24 | 8.73 | 8.13 | 8.35 | +1.95% | 253,977 | 214,189,631 |
| 2024-02-06 | 7.39 | 8.25 | 6.93 | 8.19 | +9.64% | 286,929 | 225,288,669 |
| 2024-02-05 | 7.96 | 7.96 | 7.4 | 7.47 | -8.34% | 256,780 | 196,218,544 |
| 2024-02-02 | 8.18 | 8.48 | 7.82 | 8.15 | +1.37% | 314,711 | 254,454,394 |
| 2024-02-01 | 8.1 | 8.21 | 7.88 | 8.04 | -1.23% | 245,189 | 197,637,855 |
| 2024-01-31 | 7.91 | 8.32 | 7.72 | 8.14 | +2.01% | 318,429 | 257,449,012 |
| 2024-01-30 | 7.78 | 8.15 | 7.72 | 7.98 | +2.7% | 251,137 | 200,909,810 |
| 2024-01-29 | 8.22 | 8.24 | 7.72 | 7.77 | -4.55% | 232,692 | 183,938,879 |
| 2024-01-26 | 8.29 | 8.3 | 8 | 8.14 | -2.05% | 196,144 | 160,739,475 |
| 2024-01-25 | 8.38 | 8.4 | 8.13 | 8.31 | -0.72% | 290,485 | 240,095,292 |
| 2024-01-24 | 8.45 | 8.81 | 8.08 | 8.37 | -0.24% | 254,868 | 213,914,377 |
| 2024-01-23 | 8.02 | 8.49 | 7.84 | 8.39 | +4.74% | 258,535 | 213,329,956 |
| 2024-01-22 | 8.35 | 8.4 | 7.9 | 8.01 | -3.73% | 170,022 | 139,169,446 |
| 2024-01-19 | 8.6 | 8.65 | 8.28 | 8.32 | -3.7% | 248,377 | 208,170,512 |
| 2024-01-18 | 8.69 | 8.72 | 8.36 | 8.64 | -0.92% | 211,537 | 180,433,970 |
| 2024-01-17 | 9.08 | 9.13 | 8.71 | 8.72 | -4.8% | 166,976 | 147,859,063 |
| 2024-01-16 | 8.95 | 9.17 | 8.88 | 9.16 | +2.58% | 205,714 | 186,337,159 |
| 2024-01-15 | 9.12 | 9.2 | 8.9 | 8.93 | -2.72% | 204,428 | 183,293,304 |
| 2024-01-12 | 9.14 | 9.52 | 9.1 | 9.18 | +0.11% | 217,468 | 202,448,335 |
| 2024-01-11 | 8.9 | 9.3 | 8.86 | 9.17 | +1.78% | 231,121 | 210,691,282 |
| 2024-01-10 | 8.88 | 9.11 | 8.78 | 9.01 | +0.78% | 181,756 | 163,510,757 |
| 2024-01-09 | 8.9 | 9.12 | 8.71 | 8.94 | +0.68% | 182,913 | 163,041,681 |
| 2024-01-08 | 8.93 | 9.06 | 8.8 | 8.88 | -0.89% | 210,785 | 188,754,587 |
| 2024-01-05 | 9.7 | 9.72 | 8.89 | 8.96 | -7.82% | 494,068 | 454,595,749 |
| 2024-01-04 | 10.22 | 10.25 | 9.5 | 9.72 | -4.99% | 360,510 | 355,810,266 |
| 2024-01-03 | 10.43 | 10.54 | 10.12 | 10.23 | -2.76% | 268,259 | 275,749,439 |
| 2024-01-02 | 10.73 | 10.76 | 10.44 | 10.52 | -2.32% | 254,779 | 269,059,172 |
| 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：