股票概览
7.68
-0.78%
-0.06
7.73
开盘价
7.79
最高价
7.56
最低价
324,648
成交量
数据更新至: 2024-05-20
技术指标
7.67
MA5 (5日均线)
7.89
MA10 (10日均线)
8.01
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 | 7.73 | 7.79 | 7.56 | 7.68 | -0.78% | 324,648 | 249,453,957 |
| 2024-05-17 | 7.45 | 7.79 | 7.36 | 7.74 | +3.2% | 400,508 | 304,537,657 |
| 2024-05-16 | 7.66 | 7.76 | 7.48 | 7.5 | -1.45% | 285,215 | 217,170,505 |
| 2024-05-15 | 7.7 | 7.74 | 7.55 | 7.61 | -2.81% | 314,414 | 239,705,611 |
| 2024-05-14 | 7.63 | 8.01 | 7.36 | 7.83 | +2.89% | 524,627 | 402,892,647 |
| 2024-05-13 | 7.95 | 7.98 | 7.53 | 7.61 | -6.63% | 479,458 | 368,849,803 |
| 2024-05-10 | 8.26 | 8.47 | 8.1 | 8.15 | +0.12% | 445,118 | 366,880,639 |
| 2024-05-09 | 8.19 | 8.32 | 8.08 | 8.14 | -0.61% | 372,412 | 304,967,300 |
| 2024-05-08 | 8.38 | 8.56 | 8.13 | 8.19 | -3.08% | 392,872 | 325,841,846 |
| 2024-05-07 | 8.72 | 8.8 | 8.4 | 8.45 | -3.76% | 673,897 | 577,352,762 |
| 2024-05-06 | 8.89 | 9.03 | 8.68 | 8.78 | +0.11% | 538,027 | 474,298,831 |
| 2024-04-30 | 8.68 | 9.18 | 8.68 | 8.77 | +1.15% | 753,504 | 669,897,230 |
| 2024-04-29 | 8.64 | 8.94 | 8.62 | 8.67 | +0.35% | 770,672 | 673,374,745 |
| 2024-04-26 | 8.4 | 8.92 | 8.28 | 8.64 | +5.37% | 858,630 | 741,552,539 |
| 2024-04-25 | 8.05 | 8.38 | 8.05 | 8.2 | -2.96% | 754,919 | 619,658,846 |
| 2024-04-24 | 7.48 | 8.82 | 7.4 | 8.45 | +14.65% | 994,890 | 802,518,986 |
| 2024-04-23 | 7.08 | 7.42 | 7.08 | 7.37 | +3.8% | 415,998 | 302,055,691 |
| 2024-04-22 | 7.33 | 7.38 | 6.9 | 7.1 | -5.84% | 454,625 | 323,143,808 |
| 2024-04-19 | 7.73 | 7.85 | 7.46 | 7.54 | -3.08% | 464,224 | 353,097,848 |
| 2024-04-18 | 7.76 | 8.01 | 7.56 | 7.78 | -1.52% | 558,806 | 435,155,872 |
| 2024-04-17 | 7.5 | 8.03 | 7.5 | 7.9 | +8.82% | 665,992 | 520,233,694 |
| 2024-04-16 | 7.82 | 7.94 | 7.08 | 7.26 | -7.28% | 593,136 | 438,414,936 |
| 2024-04-15 | 8.09 | 8.42 | 7.63 | 7.83 | -4.86% | 635,146 | 506,028,560 |
| 2024-04-12 | 8.45 | 8.62 | 8.22 | 8.23 | -3.18% | 482,031 | 404,137,536 |
| 2024-04-11 | 8.36 | 8.9 | 8.28 | 8.5 | +0.24% | 687,714 | 594,942,214 |
| 2024-04-10 | 9.02 | 9.02 | 8.07 | 8.48 | -7.12% | 999,775 | 838,124,934 |
| 2024-04-09 | 9.2 | 9.65 | 8.8 | 9.13 | -12.8% | 1,230,101 | 1,131,046,253 |
| 2024-04-08 | 10.2 | 11.07 | 10.09 | 10.47 | +4.7% | 1,007,336 | 1,070,749,969 |
| 2024-04-03 | 10.3 | 10.88 | 10 | 10 | -7.06% | 1,050,567 | 1,088,588,364 |
| 2024-04-02 | 9.63 | 11.08 | 9.63 | 10.76 | +16.07% | 1,611,541 | 1,668,097,284 |
| 2024-04-01 | 9.47 | 9.75 | 9.11 | 9.27 | -3.24% | 809,539 | 755,099,577 |
| 2024-03-29 | 10 | 10.24 | 9.54 | 9.58 | -5.62% | 786,061 | 767,034,523 |
| 2024-03-28 | 9.75 | 10.47 | 9.71 | 10.15 | +3.57% | 978,775 | 986,755,255 |
| 2024-03-27 | 9.74 | 10.3 | 9.01 | 9.8 | -2% | 1,109,481 | 1,061,780,178 |
| 2024-03-26 | 9.86 | 10.18 | 9.55 | 10 | +1.42% | 844,123 | 836,988,266 |
| 2024-03-25 | 10.18 | 10.92 | 9.72 | 9.86 | -4.46% | 1,196,726 | 1,234,619,491 |
| 2024-03-22 | 10.7 | 11.42 | 10.2 | 10.32 | -5.75% | 1,356,393 | 1,451,535,228 |
| 2024-03-21 | 9.82 | 11.33 | 9.82 | 10.95 | +11.28% | 1,528,289 | 1,635,417,403 |
| 2024-03-20 | 9.6 | 10.43 | 9.5 | 9.84 | +2.18% | 1,265,744 | 1,255,752,215 |
| 2024-03-19 | 8.85 | 10.5 | 8.7 | 9.63 | +7.84% | 1,536,696 | 1,473,647,699 |
| 2024-03-18 | 8.29 | 9.05 | 8.19 | 8.93 | +6.56% | 1,160,595 | 1,018,786,252 |
| 2024-03-15 | 8 | 8.43 | 7.6 | 8.38 | +5.54% | 1,067,652 | 857,973,759 |
| 2024-03-14 | 8.35 | 8.36 | 7.78 | 7.94 | -9.05% | 1,182,638 | 952,915,254 |
| 2024-03-13 | 9 | 9.27 | 8.53 | 8.73 | -1.8% | 1,073,320 | 961,270,303 |
| 2024-03-12 | 9.22 | 9.65 | 8.8 | 8.89 | -3.37% | 1,262,523 | 1,151,115,572 |
| 2024-03-11 | 8.39 | 9.48 | 8.38 | 9.2 | +5.99% | 1,489,093 | 1,352,744,285 |
| 2024-03-08 | 8.3 | 9.1 | 8.02 | 8.68 | -0.46% | 1,613,486 | 1,388,261,439 |
| 2024-03-07 | 10.04 | 10.04 | 8.5 | 8.72 | -13.15% | 2,374,601 | 2,204,746,681 |
| 2024-03-06 | 8.8 | 10.04 | 8.8 | 10.04 | +19.95% | 1,992,232 | 1,895,323,951 |
| 2024-03-05 | 7.88 | 8.92 | 7.66 | 8.37 | +12.65% | 2,398,581 | 2,003,541,907 |
| 2024-03-04 | 6.33 | 7.43 | 6.33 | 7.43 | +20.03% | 1,409,443 | 985,203,987 |
| 2024-03-01 | 6.35 | 6.42 | 6.04 | 6.19 | -2.98% | 763,592 | 472,684,211 |
| 2024-02-29 | 6.03 | 6.6 | 6.03 | 6.38 | +3.74% | 889,378 | 561,797,968 |
| 2024-02-28 | 6.59 | 6.98 | 6.07 | 6.15 | -7.38% | 1,248,601 | 825,493,699 |
| 2024-02-27 | 5.88 | 6.83 | 5.8 | 6.64 | +12.54% | 1,078,139 | 679,297,423 |
| 2024-02-26 | 5.88 | 6.38 | 5.58 | 5.9 | -1.5% | 1,054,522 | 626,448,747 |
| 2024-02-23 | 5.3 | 6.15 | 5 | 5.99 | +15.19% | 1,028,239 | 568,594,262 |
| 2024-02-22 | 4.67 | 5.4 | 4.66 | 5.2 | +15.56% | 709,161 | 352,607,029 |
| 2024-02-21 | 4.38 | 4.71 | 4.31 | 4.5 | +1.35% | 352,252 | 159,496,301 |
| 2024-02-20 | 4.34 | 4.46 | 4.23 | 4.44 | +2.78% | 276,901 | 121,492,326 |
| 2024-02-19 | 4.14 | 4.48 | 4.14 | 4.32 | +6.93% | 396,927 | 171,118,876 |
| 2024-02-08 | 3.61 | 4.04 | 3.61 | 4.04 | +12.85% | 401,157 | 152,394,389 |
| 2024-02-07 | 3.85 | 3.85 | 3.5 | 3.58 | -6.04% | 413,595 | 152,176,272 |
| 2024-02-06 | 3.66 | 3.98 | 3.5 | 3.81 | +1.87% | 313,042 | 116,404,348 |
| 2024-02-05 | 4.34 | 4.36 | 3.72 | 3.74 | -13.82% | 352,124 | 137,880,359 |
| 2024-02-02 | 4.59 | 4.73 | 4.16 | 4.34 | -5.03% | 243,771 | 108,476,805 |
| 2024-02-01 | 4.61 | 4.69 | 4.48 | 4.57 | -2.14% | 203,218 | 93,053,929 |
| 2024-01-31 | 4.87 | 5.05 | 4.67 | 4.67 | -3.71% | 226,322 | 109,300,305 |
| 2024-01-30 | 4.98 | 5.1 | 4.85 | 4.85 | -3.19% | 157,740 | 78,414,477 |
| 2024-01-29 | 5.3 | 5.36 | 5 | 5.01 | -5.83% | 186,640 | 95,528,175 |
| 2024-01-26 | 5.3 | 5.43 | 5.26 | 5.32 | -0.56% | 177,442 | 95,027,950 |
| 2024-01-25 | 5.12 | 5.36 | 5.01 | 5.35 | +5.11% | 229,313 | 119,689,403 |
| 2024-01-24 | 4.98 | 5.11 | 4.89 | 5.09 | +2.41% | 186,180 | 93,559,525 |
| 2024-01-23 | 5.01 | 5.05 | 4.92 | 4.97 | -0.2% | 168,257 | 83,659,342 |
| 2024-01-22 | 5.32 | 5.35 | 4.95 | 4.98 | -6.74% | 219,259 | 112,849,087 |
| 2024-01-19 | 5.46 | 5.49 | 5.32 | 5.34 | -2.38% | 158,631 | 85,264,492 |
| 2024-01-18 | 5.46 | 5.51 | 5.34 | 5.47 | 0% | 183,179 | 99,070,021 |
| 2024-01-17 | 5.55 | 5.63 | 5.47 | 5.47 | -1.44% | 180,033 | 99,845,226 |
| 2024-01-16 | 5.69 | 5.69 | 5.46 | 5.55 | -2.29% | 228,350 | 126,172,407 |
| 2024-01-15 | 5.71 | 5.78 | 5.62 | 5.68 | -0.87% | 195,370 | 110,924,946 |
| 2024-01-12 | 5.94 | 5.98 | 5.72 | 5.73 | -4.5% | 348,205 | 201,942,671 |
| 2024-01-11 | 5.71 | 6.07 | 5.68 | 6 | +5.63% | 443,547 | 263,410,115 |
| 2024-01-10 | 5.81 | 5.87 | 5.6 | 5.68 | -3.57% | 322,768 | 184,888,779 |
| 2024-01-09 | 6.08 | 6.25 | 5.85 | 5.89 | -4.85% | 531,860 | 317,958,164 |
| 2024-01-08 | 6.2 | 6.43 | 6.06 | 6.19 | -1.43% | 597,714 | 375,991,259 |
| 2024-01-05 | 6.11 | 6.5 | 6 | 6.28 | +1.62% | 718,525 | 448,743,343 |
| 2024-01-04 | 5.92 | 6.27 | 5.92 | 6.18 | +3% | 509,078 | 313,162,309 |
| 2024-01-03 | 5.99 | 6.04 | 5.9 | 6 | +0.5% | 154,232 | 92,037,107 |
| 2024-01-02 | 6.07 | 6.1 | 5.96 | 5.97 | -1.97% | 180,582 | 108,361,112 |
| 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：