股票概览
7.79
+3.73%
+0.28
7.45
开盘价
7.97
最高价
7.31
最低价
1,552,856
成交量
数据更新至: 2024-05-20
技术指标
7.55
MA5 (5日均线)
7.80
MA10 (10日均线)
7.69
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 | 7.45 | 7.97 | 7.31 | 7.79 | +3.73% | 1,552,856 | 1,203,617,380 |
| 2024-05-17 | 7.42 | 7.59 | 7.34 | 7.51 | -0.66% | 988,660 | 737,242,050 |
| 2024-05-16 | 7.48 | 7.79 | 7.44 | 7.56 | +3.42% | 1,427,321 | 1,085,423,158 |
| 2024-05-15 | 7.43 | 7.58 | 7.3 | 7.31 | -3.31% | 1,037,464 | 767,468,539 |
| 2024-05-14 | 7.73 | 7.86 | 7.44 | 7.56 | -0.13% | 1,170,895 | 892,060,377 |
| 2024-05-13 | 7.8 | 7.85 | 7.47 | 7.57 | -4.06% | 1,133,349 | 865,715,919 |
| 2024-05-10 | 8.11 | 8.25 | 7.81 | 7.89 | -2.71% | 1,260,599 | 1,005,883,616 |
| 2024-05-09 | 8.07 | 8.27 | 8.02 | 8.11 | -1.22% | 1,246,519 | 1,014,049,571 |
| 2024-05-08 | 8.1 | 8.48 | 7.81 | 8.21 | -3.64% | 2,246,549 | 1,813,400,848 |
| 2024-05-07 | 8.6 | 9.38 | 8.41 | 8.52 | +4.93% | 2,898,015 | 2,528,731,266 |
| 2024-05-06 | 8.59 | 8.76 | 8.09 | 8.12 | -4.47% | 2,085,157 | 1,735,977,727 |
| 2024-04-30 | 8.31 | 8.73 | 8.31 | 8.5 | -0.12% | 2,096,737 | 1,781,186,049 |
| 2024-04-29 | 8.34 | 8.76 | 8.08 | 8.51 | +6.38% | 2,818,379 | 2,380,177,326 |
| 2024-04-26 | 7.21 | 8.33 | 7.11 | 8 | +11.73% | 2,880,875 | 2,228,053,373 |
| 2024-04-25 | 7 | 7.32 | 6.91 | 7.16 | -3.76% | 1,748,033 | 1,247,123,852 |
| 2024-04-24 | 7.07 | 7.52 | 7.07 | 7.44 | +2.9% | 2,056,179 | 1,500,591,811 |
| 2024-04-23 | 6.86 | 7.48 | 6.81 | 7.23 | +6.95% | 2,213,496 | 1,580,068,191 |
| 2024-04-22 | 6.71 | 6.82 | 6.62 | 6.76 | -2.03% | 860,110 | 579,065,082 |
| 2024-04-19 | 7 | 7.16 | 6.85 | 6.9 | -2.68% | 1,125,733 | 783,127,316 |
| 2024-04-18 | 7.05 | 7.24 | 6.93 | 7.09 | -0.7% | 1,462,753 | 1,035,217,970 |
| 2024-04-17 | 6.72 | 7.25 | 6.72 | 7.14 | +9.01% | 1,652,272 | 1,165,549,369 |
| 2024-04-16 | 6.96 | 7.05 | 6.5 | 6.55 | -6.29% | 1,316,668 | 878,022,795 |
| 2024-04-15 | 7.3 | 7.4 | 6.85 | 6.99 | -4.9% | 1,579,603 | 1,119,304,550 |
| 2024-04-12 | 7.69 | 7.73 | 7.34 | 7.35 | -5.16% | 1,830,472 | 1,375,177,960 |
| 2024-04-11 | 7.4 | 7.96 | 7.4 | 7.75 | +4.87% | 2,537,461 | 1,973,968,021 |
| 2024-04-10 | 7.65 | 7.67 | 7.28 | 7.39 | -3.9% | 1,471,424 | 1,089,161,243 |
| 2024-04-09 | 7.8 | 7.91 | 7.5 | 7.69 | -2.53% | 1,589,216 | 1,217,065,490 |
| 2024-04-08 | 7.87 | 8.03 | 7.81 | 7.89 | 0% | 1,514,603 | 1,202,513,146 |
| 2024-04-03 | 8.2 | 8.35 | 7.83 | 7.89 | -4.83% | 2,109,091 | 1,691,230,537 |
| 2024-04-02 | 9.15 | 9.24 | 8.21 | 8.29 | -11.9% | 3,354,869 | 2,886,331,446 |
| 2024-04-01 | 9.75 | 9.83 | 8.92 | 9.41 | -2.79% | 3,072,462 | 2,863,901,870 |
| 2024-03-29 | 9.22 | 9.98 | 9.1 | 9.68 | +2.54% | 3,504,227 | 3,383,411,095 |
| 2024-03-28 | 8.9 | 9.7 | 8.86 | 9.44 | +1.72% | 3,333,236 | 3,123,698,436 |
| 2024-03-27 | 9.15 | 9.79 | 8.95 | 9.28 | +0.43% | 3,437,717 | 3,222,678,443 |
| 2024-03-26 | 9.6 | 9.87 | 9.08 | 9.24 | -4.05% | 3,418,307 | 3,235,376,699 |
| 2024-03-25 | 10.3 | 10.5 | 9.53 | 9.63 | -12.93% | 4,130,288 | 4,106,806,227 |
| 2024-03-22 | 9.68 | 11.06 | 9.52 | 11.06 | +19.96% | 5,225,506 | 5,287,286,192 |
| 2024-03-21 | 9.22 | 9.22 | 9.22 | 9.22 | +20.05% | 401,060 | 369,776,960 |
| 2024-03-20 | 6.89 | 7.68 | 6.89 | 7.68 | +20% | 1,542,065 | 1,145,417,550 |
| 2024-03-19 | 6.2 | 6.95 | 6.18 | 6.4 | +5.96% | 2,150,399 | 1,402,109,335 |
| 2024-03-18 | 5.69 | 6.04 | 5.65 | 6.04 | +6.71% | 1,129,596 | 664,781,085 |
| 2024-03-15 | 5.64 | 5.69 | 5.55 | 5.66 | -0.35% | 593,425 | 333,305,794 |
| 2024-03-14 | 5.8 | 5.8 | 5.58 | 5.68 | -3.07% | 663,788 | 377,314,372 |
| 2024-03-13 | 5.69 | 6.02 | 5.65 | 5.86 | +2.99% | 1,022,332 | 597,185,617 |
| 2024-03-12 | 5.65 | 5.75 | 5.57 | 5.69 | +0.71% | 606,059 | 342,841,673 |
| 2024-03-11 | 5.45 | 5.65 | 5.42 | 5.65 | +2.54% | 554,005 | 307,282,058 |
| 2024-03-08 | 5.45 | 5.64 | 5.39 | 5.51 | +1.85% | 546,803 | 301,201,494 |
| 2024-03-07 | 5.68 | 5.76 | 5.39 | 5.41 | -4.59% | 810,147 | 450,043,388 |
| 2024-03-06 | 5.74 | 5.91 | 5.61 | 5.67 | -3.41% | 1,024,969 | 585,168,312 |
| 2024-03-05 | 6 | 6.25 | 5.83 | 5.87 | 0% | 1,627,112 | 982,142,220 |
| 2024-03-04 | 5.69 | 5.9 | 5.53 | 5.87 | +5.2% | 1,341,017 | 768,041,418 |
| 2024-03-01 | 5.44 | 5.6 | 5.4 | 5.58 | +1.64% | 816,926 | 448,859,445 |
| 2024-02-29 | 5.26 | 5.51 | 5.23 | 5.49 | +3.39% | 776,830 | 420,789,774 |
| 2024-02-28 | 5.63 | 5.99 | 5.28 | 5.31 | -6.84% | 1,314,640 | 740,642,190 |
| 2024-02-27 | 5.43 | 5.71 | 5.41 | 5.7 | +3.45% | 1,163,346 | 648,868,912 |
| 2024-02-26 | 5.54 | 5.56 | 5.41 | 5.51 | -2.65% | 963,447 | 528,674,773 |
| 2024-02-23 | 5.31 | 5.75 | 5.18 | 5.66 | +6.59% | 1,368,500 | 750,425,654 |
| 2024-02-22 | 5.33 | 5.4 | 5.19 | 5.31 | +1.92% | 719,162 | 380,121,117 |
| 2024-02-21 | 5.34 | 5.45 | 5.17 | 5.21 | +1.56% | 951,246 | 501,236,112 |
| 2024-02-20 | 5.09 | 5.17 | 4.95 | 5.13 | -0.19% | 630,873 | 319,238,929 |
| 2024-02-19 | 5.11 | 5.2 | 4.97 | 5.14 | +6.2% | 879,102 | 448,779,529 |
| 2024-02-08 | 4.58 | 4.93 | 4.58 | 4.84 | +6.37% | 685,234 | 329,236,294 |
| 2024-02-07 | 4.37 | 4.62 | 4.33 | 4.55 | +4.36% | 733,295 | 329,232,156 |
| 2024-02-06 | 3.97 | 4.44 | 3.88 | 4.36 | +8.73% | 683,527 | 282,782,924 |
| 2024-02-05 | 4.46 | 4.54 | 3.92 | 4.01 | -10.09% | 753,757 | 310,622,827 |
| 2024-02-02 | 4.63 | 4.79 | 4.3 | 4.46 | -3.46% | 492,471 | 224,903,070 |
| 2024-02-01 | 4.66 | 4.78 | 4.54 | 4.62 | -1.49% | 409,393 | 190,205,450 |
| 2024-01-31 | 4.85 | 4.99 | 4.67 | 4.69 | -3.89% | 478,343 | 230,045,300 |
| 2024-01-30 | 5.08 | 5.09 | 4.86 | 4.88 | -4.31% | 307,599 | 153,163,329 |
| 2024-01-29 | 5.27 | 5.29 | 5.05 | 5.1 | -3.59% | 399,529 | 204,928,505 |
| 2024-01-26 | 5.28 | 5.4 | 5.21 | 5.29 | -0.56% | 441,971 | 234,525,738 |
| 2024-01-25 | 5.14 | 5.33 | 5.01 | 5.32 | +3.5% | 539,503 | 280,286,648 |
| 2024-01-24 | 5.1 | 5.18 | 4.93 | 5.14 | +0.78% | 439,788 | 222,842,582 |
| 2024-01-23 | 4.94 | 5.15 | 4.85 | 5.1 | +3.24% | 403,162 | 202,682,218 |
| 2024-01-22 | 5.31 | 5.36 | 4.9 | 4.94 | -7.84% | 468,015 | 239,150,065 |
| 2024-01-19 | 5.28 | 5.5 | 5.28 | 5.36 | +1.13% | 456,788 | 247,042,288 |
| 2024-01-18 | 5.24 | 5.32 | 5.12 | 5.3 | +0.76% | 335,855 | 175,385,695 |
| 2024-01-17 | 5.4 | 5.44 | 5.26 | 5.26 | -2.95% | 225,581 | 120,658,163 |
| 2024-01-16 | 5.49 | 5.5 | 5.34 | 5.42 | -0.91% | 303,329 | 163,695,465 |
| 2024-01-15 | 5.44 | 5.56 | 5.42 | 5.47 | -0.36% | 259,142 | 142,598,514 |
| 2024-01-12 | 5.6 | 5.64 | 5.47 | 5.49 | -2.31% | 278,782 | 154,359,128 |
| 2024-01-11 | 5.46 | 5.64 | 5.41 | 5.62 | +2.37% | 309,130 | 171,942,820 |
| 2024-01-10 | 5.65 | 5.65 | 5.44 | 5.49 | -3% | 335,612 | 185,085,630 |
| 2024-01-09 | 5.68 | 5.81 | 5.59 | 5.66 | -0.35% | 288,082 | 163,920,599 |
| 2024-01-08 | 5.82 | 5.82 | 5.66 | 5.68 | -1.39% | 235,589 | 135,129,573 |
| 2024-01-05 | 5.92 | 5.94 | 5.72 | 5.76 | -2.7% | 284,781 | 165,333,397 |
| 2024-01-04 | 6 | 6.01 | 5.83 | 5.92 | -1.99% | 322,383 | 190,346,660 |
| 2024-01-03 | 5.94 | 6.17 | 5.83 | 6.04 | +0.67% | 511,986 | 309,410,895 |
| 2024-01-02 | 5.99 | 6.25 | 5.95 | 6 | +2.21% | 618,418 | 374,791,613 |
| 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：