股票概览
7.73
+0.13%
+0.01
7.7
开盘价
7.8
最高价
7.62
最低价
48,166
成交量
数据更新至: 2024-05-20
技术指标
7.78
MA5 (5日均线)
7.83
MA10 (10日均线)
7.53
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 | 7.7 | 7.8 | 7.62 | 7.73 | +0.13% | 48,166 | 37,205,545 |
| 2024-05-17 | 7.7 | 7.78 | 7.62 | 7.72 | +0.26% | 45,668 | 35,165,411 |
| 2024-05-16 | 7.77 | 7.79 | 7.64 | 7.7 | -0.77% | 49,324 | 38,064,659 |
| 2024-05-15 | 7.95 | 8.14 | 7.7 | 7.76 | -3.12% | 97,147 | 76,439,979 |
| 2024-05-14 | 8.06 | 8.48 | 7.94 | 8.01 | -3.26% | 124,895 | 101,029,722 |
| 2024-05-13 | 7.79 | 8.52 | 7.56 | 8.28 | +3.63% | 161,370 | 131,334,282 |
| 2024-05-10 | 7.83 | 8.13 | 7.64 | 7.99 | +2.83% | 87,143 | 69,215,096 |
| 2024-05-09 | 7.66 | 7.84 | 7.64 | 7.77 | +1.83% | 32,345 | 25,151,385 |
| 2024-05-08 | 7.78 | 7.87 | 7.61 | 7.63 | -1.42% | 32,981 | 25,429,122 |
| 2024-05-07 | 7.69 | 7.76 | 7.6 | 7.74 | +0.65% | 25,995 | 20,013,038 |
| 2024-05-06 | 7.58 | 7.78 | 7.58 | 7.69 | +2.4% | 35,193 | 26,950,395 |
| 2024-04-30 | 7.62 | 7.7 | 7.46 | 7.51 | -1.44% | 35,712 | 26,918,551 |
| 2024-04-29 | 7.55 | 7.64 | 7.48 | 7.62 | +2.97% | 40,903 | 30,991,016 |
| 2024-04-26 | 7.32 | 7.45 | 7.15 | 7.4 | +0.54% | 45,736 | 33,525,754 |
| 2024-04-25 | 7.25 | 7.37 | 7.13 | 7.36 | +2.22% | 40,610 | 29,574,994 |
| 2024-04-24 | 6.97 | 7.22 | 6.95 | 7.2 | +3.9% | 37,670 | 26,825,936 |
| 2024-04-23 | 6.72 | 7 | 6.69 | 6.93 | +3.59% | 38,514 | 26,485,026 |
| 2024-04-22 | 6.91 | 6.92 | 6.52 | 6.69 | -3.18% | 36,840 | 24,657,111 |
| 2024-04-19 | 6.89 | 7.05 | 6.77 | 6.91 | -0.86% | 40,253 | 27,722,130 |
| 2024-04-18 | 7.12 | 7.16 | 6.88 | 6.97 | -0.99% | 49,985 | 35,039,849 |
| 2024-04-17 | 6.32 | 7.05 | 6.31 | 7.04 | +14.29% | 77,224 | 52,357,342 |
| 2024-04-16 | 6.9 | 6.95 | 6.09 | 6.16 | -12.38% | 81,724 | 51,718,533 |
| 2024-04-15 | 7.59 | 7.66 | 6.92 | 7.03 | -7.01% | 62,445 | 44,595,865 |
| 2024-04-12 | 7.7 | 7.79 | 7.53 | 7.56 | -1.82% | 28,819 | 21,986,429 |
| 2024-04-11 | 7.58 | 7.83 | 7.45 | 7.7 | +1.32% | 36,016 | 27,758,524 |
| 2024-04-10 | 7.9 | 7.92 | 7.5 | 7.6 | -4.04% | 47,558 | 36,304,208 |
| 2024-04-09 | 7.67 | 7.95 | 7.65 | 7.92 | +3.26% | 40,299 | 31,560,963 |
| 2024-04-08 | 7.99 | 7.99 | 7.64 | 7.67 | -4.36% | 53,029 | 41,331,319 |
| 2024-04-03 | 8.13 | 8.19 | 7.93 | 8.02 | -1.47% | 44,035 | 35,313,254 |
| 2024-04-02 | 8.18 | 8.23 | 8.08 | 8.14 | -0.97% | 50,790 | 41,360,094 |
| 2024-04-01 | 8.07 | 8.22 | 8.02 | 8.22 | +2.49% | 59,515 | 48,482,322 |
| 2024-03-29 | 7.88 | 8.18 | 7.88 | 8.02 | +2.17% | 55,040 | 44,193,790 |
| 2024-03-28 | 7.68 | 7.98 | 7.62 | 7.85 | +1.95% | 64,178 | 50,527,463 |
| 2024-03-27 | 8.28 | 8.35 | 7.69 | 7.7 | -7.78% | 103,079 | 81,899,459 |
| 2024-03-26 | 8.06 | 8.5 | 8.03 | 8.35 | +3.09% | 119,230 | 98,892,150 |
| 2024-03-25 | 8.19 | 8.33 | 8.07 | 8.1 | -2.41% | 69,681 | 57,106,873 |
| 2024-03-22 | 8.25 | 8.44 | 8.02 | 8.3 | +0.12% | 96,427 | 79,347,297 |
| 2024-03-21 | 8.3 | 8.41 | 8.13 | 8.29 | -0.6% | 77,092 | 63,701,211 |
| 2024-03-20 | 8.2 | 8.42 | 8.17 | 8.34 | +0.36% | 97,912 | 81,279,731 |
| 2024-03-19 | 8.1 | 8.65 | 8.07 | 8.31 | +2.34% | 139,215 | 116,649,830 |
| 2024-03-18 | 7.96 | 8.12 | 7.95 | 8.12 | +2.27% | 74,340 | 60,005,513 |
| 2024-03-15 | 7.88 | 7.97 | 7.84 | 7.94 | -0.38% | 49,975 | 39,561,763 |
| 2024-03-14 | 8.13 | 8.17 | 7.77 | 7.97 | -1.73% | 83,734 | 66,712,212 |
| 2024-03-13 | 8.12 | 8.18 | 8.03 | 8.11 | -1.46% | 90,445 | 73,113,142 |
| 2024-03-12 | 8.1 | 8.48 | 7.96 | 8.23 | +0.73% | 148,973 | 121,148,543 |
| 2024-03-11 | 7.83 | 8.5 | 7.8 | 8.17 | +3.29% | 152,734 | 124,546,544 |
| 2024-03-08 | 7.77 | 7.97 | 7.66 | 7.91 | +0.51% | 93,107 | 72,735,902 |
| 2024-03-07 | 8.13 | 8.2 | 7.78 | 7.87 | -4.14% | 154,154 | 123,197,213 |
| 2024-03-06 | 7.67 | 8.77 | 7.61 | 8.21 | +7.04% | 244,625 | 202,569,928 |
| 2024-03-05 | 7.98 | 8.03 | 7.62 | 7.67 | -5.19% | 157,959 | 122,871,646 |
| 2024-03-04 | 8.77 | 8.77 | 7.88 | 8.09 | -5.16% | 277,739 | 228,198,096 |
| 2024-03-01 | 7.3 | 8.53 | 7.18 | 8.53 | +19.97% | 258,938 | 211,575,494 |
| 2024-02-29 | 6.59 | 7.11 | 6.54 | 7.11 | +6.76% | 96,355 | 65,948,912 |
| 2024-02-28 | 7.58 | 7.74 | 6.65 | 6.66 | -11.08% | 126,631 | 90,731,797 |
| 2024-02-27 | 7.3 | 7.49 | 7.1 | 7.49 | +3.31% | 65,914 | 48,249,496 |
| 2024-02-26 | 7.06 | 7.38 | 6.98 | 7.25 | +4.17% | 83,374 | 60,089,446 |
| 2024-02-23 | 6.75 | 6.98 | 6.65 | 6.96 | +3.88% | 74,154 | 50,571,455 |
| 2024-02-22 | 6.4 | 6.79 | 6.36 | 6.7 | +5.85% | 75,970 | 49,979,158 |
| 2024-02-21 | 6.08 | 6.56 | 5.98 | 6.33 | +4.46% | 72,679 | 46,065,301 |
| 2024-02-20 | 5.93 | 6.07 | 5.78 | 6.06 | +1.68% | 53,469 | 32,006,933 |
| 2024-02-19 | 5.77 | 6.15 | 5.73 | 5.96 | +5.3% | 100,933 | 59,765,110 |
| 2024-02-08 | 5.22 | 5.67 | 4.17 | 5.66 | +8.64% | 132,942 | 69,003,465 |
| 2024-02-07 | 5.83 | 5.84 | 5.02 | 5.21 | -10.02% | 141,603 | 75,138,436 |
| 2024-02-06 | 5.72 | 5.99 | 5.13 | 5.79 | -1.86% | 131,215 | 72,063,132 |
| 2024-02-05 | 6.92 | 6.92 | 5.7 | 5.9 | -14.74% | 103,169 | 62,620,304 |
| 2024-02-02 | 7.49 | 7.65 | 6.66 | 6.92 | -6.99% | 62,548 | 44,368,635 |
| 2024-02-01 | 7.71 | 7.76 | 7.24 | 7.44 | -3% | 48,044 | 35,761,595 |
| 2024-01-31 | 8.22 | 8.22 | 7.6 | 7.67 | -7.03% | 48,668 | 38,315,827 |
| 2024-01-30 | 8.56 | 8.57 | 8.21 | 8.25 | -4.18% | 40,736 | 34,140,977 |
| 2024-01-29 | 9.2 | 9.2 | 8.6 | 8.61 | -3.8% | 32,698 | 28,651,867 |
| 2024-01-26 | 8.97 | 9.18 | 8.94 | 8.95 | 0% | 31,189 | 28,219,226 |
| 2024-01-25 | 8.66 | 8.97 | 8.48 | 8.95 | +4.07% | 39,786 | 34,790,987 |
| 2024-01-24 | 8.57 | 8.76 | 8.28 | 8.6 | +0.82% | 46,061 | 39,167,344 |
| 2024-01-23 | 8.8 | 8.87 | 8.33 | 8.53 | -2.96% | 55,436 | 47,218,538 |
| 2024-01-22 | 9.44 | 9.53 | 8.69 | 8.79 | -6.29% | 52,361 | 47,523,295 |
| 2024-01-19 | 9.6 | 9.72 | 9.33 | 9.38 | -2.19% | 31,288 | 29,635,171 |
| 2024-01-18 | 9.82 | 10.01 | 9.3 | 9.59 | -2.84% | 47,312 | 45,286,424 |
| 2024-01-17 | 10.11 | 10.19 | 9.87 | 9.87 | -2.47% | 24,781 | 24,879,634 |
| 2024-01-16 | 10.06 | 10.26 | 9.93 | 10.12 | +0.5% | 29,648 | 29,834,001 |
| 2024-01-15 | 10.15 | 10.2 | 10.03 | 10.07 | -1.08% | 18,292 | 18,454,871 |
| 2024-01-12 | 10.2 | 10.33 | 10.14 | 10.18 | -0.29% | 29,517 | 30,215,201 |
| 2024-01-11 | 10.07 | 10.22 | 10 | 10.21 | +1.49% | 21,389 | 21,657,702 |
| 2024-01-10 | 10.19 | 10.27 | 9.97 | 10.06 | -1.28% | 27,198 | 27,475,939 |
| 2024-01-09 | 10.12 | 10.41 | 10.12 | 10.19 | +0.3% | 25,563 | 26,198,892 |
| 2024-01-08 | 10.34 | 10.43 | 10.16 | 10.16 | -1.45% | 21,303 | 21,834,161 |
| 2024-01-05 | 10.57 | 10.6 | 10.23 | 10.31 | -2.18% | 23,142 | 24,032,410 |
| 2024-01-04 | 10.53 | 10.6 | 10.41 | 10.54 | +0.19% | 29,039 | 30,513,872 |
| 2024-01-03 | 10.51 | 10.58 | 10.45 | 10.52 | -0.47% | 24,283 | 25,542,390 |
| 2024-01-02 | 10.5 | 10.65 | 10.42 | 10.57 | +1.25% | 38,502 | 40,652,386 |
| 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：