股票概览
7.62
-0.52%
-0.04
7.64
开盘价
7.71
最高价
7.52
最低价
98,814
成交量
数据更新至: 2024-05-20
技术指标
7.50
MA5 (5日均线)
7.58
MA10 (10日均线)
7.23
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 | 7.64 | 7.71 | 7.52 | 7.62 | -0.52% | 98,814 | 75,056,725 |
| 2024-05-17 | 7.48 | 7.66 | 7.42 | 7.66 | +2.13% | 108,776 | 82,237,479 |
| 2024-05-16 | 7.38 | 7.75 | 7.36 | 7.5 | +1.08% | 111,933 | 84,693,515 |
| 2024-05-15 | 7.32 | 7.5 | 7.25 | 7.42 | +1.5% | 89,054 | 66,060,317 |
| 2024-05-14 | 7.25 | 7.41 | 7.25 | 7.31 | +0.41% | 73,702 | 54,058,216 |
| 2024-05-13 | 7.49 | 7.49 | 7.25 | 7.28 | -3.19% | 97,114 | 71,223,369 |
| 2024-05-10 | 7.65 | 7.68 | 7.48 | 7.52 | -2.21% | 123,379 | 93,132,014 |
| 2024-05-09 | 7.78 | 7.88 | 7.66 | 7.69 | -0.9% | 149,989 | 116,144,356 |
| 2024-05-08 | 7.88 | 7.96 | 7.7 | 7.76 | -3.36% | 181,140 | 141,532,296 |
| 2024-05-07 | 7.81 | 8.11 | 7.7 | 8.03 | +1.52% | 289,267 | 226,670,509 |
| 2024-05-06 | 7.4 | 8.05 | 7.36 | 7.91 | +7.77% | 317,007 | 246,330,697 |
| 2024-04-30 | 7.19 | 7.9 | 7.1 | 7.34 | +2.95% | 287,152 | 213,775,712 |
| 2024-04-29 | 6.91 | 7.18 | 6.9 | 7.13 | +2.3% | 170,503 | 120,707,136 |
| 2024-04-26 | 6.79 | 6.97 | 6.71 | 6.97 | +1.6% | 176,890 | 121,744,270 |
| 2024-04-25 | 6.79 | 7.08 | 6.79 | 6.86 | 0% | 198,259 | 137,514,337 |
| 2024-04-24 | 6.68 | 6.86 | 6.67 | 6.86 | +0.15% | 202,323 | 137,171,384 |
| 2024-04-23 | 7 | 7.05 | 6.77 | 6.85 | -4.2% | 354,575 | 243,612,142 |
| 2024-04-22 | 6.72 | 7.15 | 6.72 | 7.15 | +19.97% | 343,379 | 243,225,387 |
| 2024-04-19 | 5.86 | 6.04 | 5.76 | 5.96 | +2.41% | 64,590 | 38,229,960 |
| 2024-04-18 | 5.9 | 5.93 | 5.75 | 5.82 | -0.85% | 50,757 | 29,706,486 |
| 2024-04-17 | 5.51 | 5.88 | 5.5 | 5.87 | +7.31% | 77,538 | 44,803,153 |
| 2024-04-16 | 6 | 6 | 5.45 | 5.47 | -7.29% | 75,513 | 42,107,045 |
| 2024-04-15 | 6.2 | 6.31 | 5.78 | 5.9 | -5.45% | 90,197 | 53,725,111 |
| 2024-04-12 | 6.26 | 6.41 | 6.23 | 6.24 | -0.79% | 41,292 | 26,098,657 |
| 2024-04-11 | 6.24 | 6.4 | 6.24 | 6.29 | -0.63% | 43,890 | 27,794,557 |
| 2024-04-10 | 6.48 | 6.54 | 6.21 | 6.33 | -3.21% | 72,596 | 45,820,201 |
| 2024-04-09 | 6.37 | 6.57 | 6.33 | 6.54 | +1.87% | 59,386 | 38,549,853 |
| 2024-04-08 | 6.77 | 6.95 | 6.4 | 6.42 | -4.89% | 106,758 | 71,391,608 |
| 2024-04-03 | 6.87 | 7.06 | 6.72 | 6.75 | -2.74% | 87,590 | 59,993,286 |
| 2024-04-02 | 6.85 | 7 | 6.68 | 6.94 | +1.17% | 120,795 | 82,932,896 |
| 2024-04-01 | 6.8 | 6.95 | 6.75 | 6.86 | -1.58% | 124,298 | 85,181,414 |
| 2024-03-29 | 6.88 | 7.1 | 6.85 | 6.97 | +0.29% | 107,509 | 74,975,158 |
| 2024-03-28 | 6.49 | 7.21 | 6.46 | 6.95 | +5.95% | 136,580 | 93,797,575 |
| 2024-03-27 | 7.06 | 7.07 | 6.56 | 6.56 | -7.08% | 125,195 | 84,129,837 |
| 2024-03-26 | 7.17 | 7.28 | 6.88 | 7.06 | -3.29% | 161,298 | 113,895,764 |
| 2024-03-25 | 7.12 | 7.55 | 7.1 | 7.3 | +4.29% | 246,694 | 180,819,085 |
| 2024-03-22 | 7.07 | 7.18 | 6.98 | 7 | -1.41% | 126,680 | 89,426,022 |
| 2024-03-21 | 7.15 | 7.25 | 7.02 | 7.1 | -1.8% | 168,613 | 119,942,961 |
| 2024-03-20 | 6.88 | 7.59 | 6.87 | 7.23 | +3.73% | 274,347 | 197,764,431 |
| 2024-03-19 | 6.8 | 6.99 | 6.77 | 6.97 | +2.05% | 138,246 | 95,152,100 |
| 2024-03-18 | 6.76 | 6.84 | 6.72 | 6.83 | +1.49% | 101,185 | 68,645,053 |
| 2024-03-15 | 6.63 | 6.73 | 6.56 | 6.73 | +1.66% | 72,808 | 48,459,109 |
| 2024-03-14 | 6.66 | 6.72 | 6.47 | 6.62 | -1.05% | 69,264 | 45,709,859 |
| 2024-03-13 | 6.75 | 6.76 | 6.63 | 6.69 | -1.04% | 74,922 | 50,064,174 |
| 2024-03-12 | 6.76 | 6.81 | 6.67 | 6.76 | 0% | 97,433 | 65,600,655 |
| 2024-03-11 | 6.65 | 6.76 | 6.6 | 6.76 | +0.45% | 102,178 | 68,291,233 |
| 2024-03-08 | 6.78 | 6.81 | 6.55 | 6.73 | -1.17% | 149,337 | 99,596,612 |
| 2024-03-07 | 6.46 | 7.42 | 6.42 | 6.81 | +6.91% | 256,993 | 177,685,103 |
| 2024-03-06 | 6.28 | 6.45 | 6.27 | 6.37 | +0.31% | 54,950 | 34,933,765 |
| 2024-03-05 | 6.52 | 6.56 | 6.3 | 6.35 | -2.61% | 64,415 | 41,312,995 |
| 2024-03-04 | 6.59 | 6.62 | 6.38 | 6.52 | -1.21% | 76,096 | 49,421,837 |
| 2024-03-01 | 6.53 | 6.71 | 6.48 | 6.6 | +1.69% | 101,604 | 66,903,150 |
| 2024-02-29 | 6.1 | 6.5 | 6.04 | 6.49 | +5.19% | 107,182 | 68,696,417 |
| 2024-02-28 | 6.71 | 6.82 | 6.15 | 6.17 | -8.46% | 151,210 | 98,934,019 |
| 2024-02-27 | 6.48 | 6.75 | 6.43 | 6.74 | +3.06% | 119,391 | 78,800,829 |
| 2024-02-26 | 6.5 | 6.7 | 6.4 | 6.54 | +0.31% | 136,671 | 89,245,867 |
| 2024-02-23 | 6.38 | 6.64 | 6.24 | 6.52 | +1.56% | 155,528 | 99,586,761 |
| 2024-02-22 | 6.06 | 6.66 | 6.01 | 6.42 | +6.47% | 156,292 | 99,261,370 |
| 2024-02-21 | 5.88 | 6.17 | 5.84 | 6.03 | +1.34% | 94,862 | 57,465,006 |
| 2024-02-20 | 5.84 | 6.04 | 5.76 | 5.95 | +1.36% | 72,196 | 42,783,144 |
| 2024-02-19 | 5.7 | 6.01 | 5.7 | 5.87 | +2.8% | 94,227 | 55,467,802 |
| 2024-02-08 | 5.23 | 5.73 | 5.18 | 5.71 | +8.56% | 112,176 | 61,570,565 |
| 2024-02-07 | 5.38 | 5.61 | 5.15 | 5.26 | -1.68% | 115,632 | 62,312,567 |
| 2024-02-06 | 5.21 | 5.55 | 4.8 | 5.35 | +1.52% | 121,445 | 62,546,353 |
| 2024-02-05 | 5.59 | 5.62 | 5.1 | 5.27 | -8.19% | 167,550 | 89,732,196 |
| 2024-02-02 | 5.72 | 6.06 | 5.53 | 5.74 | +0.35% | 148,516 | 86,010,264 |
| 2024-02-01 | 5.72 | 5.85 | 5.61 | 5.72 | -1.04% | 84,600 | 48,557,489 |
| 2024-01-31 | 6.04 | 6.2 | 5.7 | 5.78 | -9.12% | 125,874 | 75,098,139 |
| 2024-01-30 | 6.58 | 6.61 | 6.32 | 6.36 | -3.78% | 52,939 | 34,202,980 |
| 2024-01-29 | 6.82 | 6.86 | 6.56 | 6.61 | -2.94% | 62,232 | 41,444,431 |
| 2024-01-26 | 6.81 | 6.94 | 6.78 | 6.81 | -0.44% | 57,472 | 39,393,269 |
| 2024-01-25 | 6.62 | 6.84 | 6.6 | 6.84 | +3.32% | 78,147 | 52,884,919 |
| 2024-01-24 | 6.47 | 6.64 | 6.35 | 6.62 | +2.32% | 84,756 | 55,292,336 |
| 2024-01-23 | 6.5 | 6.57 | 6.4 | 6.47 | -0.15% | 69,035 | 44,703,052 |
| 2024-01-22 | 6.82 | 6.89 | 6.4 | 6.48 | -5.54% | 95,176 | 63,526,236 |
| 2024-01-19 | 6.99 | 7.06 | 6.84 | 6.86 | -1.86% | 82,667 | 57,230,154 |
| 2024-01-18 | 6.9 | 7.17 | 6.8 | 6.99 | -0.57% | 161,305 | 112,160,647 |
| 2024-01-17 | 7.47 | 7.55 | 6.75 | 7.03 | -14.06% | 307,362 | 216,746,807 |
| 2024-01-16 | 8.29 | 8.3 | 8.06 | 8.18 | -0.97% | 39,565 | 32,298,792 |
| 2024-01-15 | 8.21 | 8.35 | 8.18 | 8.26 | -0.12% | 29,981 | 24,800,239 |
| 2024-01-12 | 8.37 | 8.43 | 8.27 | 8.27 | -1.43% | 27,905 | 23,314,191 |
| 2024-01-11 | 8.24 | 8.42 | 8.21 | 8.39 | +2.44% | 36,579 | 30,443,878 |
| 2024-01-10 | 8.39 | 8.4 | 8.18 | 8.19 | -2.03% | 35,814 | 29,590,491 |
| 2024-01-09 | 8.38 | 8.52 | 8.34 | 8.36 | +0.12% | 39,496 | 33,265,665 |
| 2024-01-08 | 8.48 | 8.53 | 8.35 | 8.35 | -1.53% | 33,957 | 28,607,867 |
| 2024-01-05 | 8.7 | 8.7 | 8.46 | 8.48 | -2.19% | 50,489 | 43,218,967 |
| 2024-01-04 | 8.78 | 8.8 | 8.63 | 8.67 | -1.14% | 38,600 | 33,526,006 |
| 2024-01-03 | 8.79 | 8.85 | 8.67 | 8.77 | 0% | 46,501 | 40,731,184 |
| 2024-01-02 | 8.82 | 8.87 | 8.76 | 8.77 | -0.68% | 48,048 | 42,334,709 |
| 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：