股票概览
7.64
+0.39%
+0.03
7.6
开盘价
7.71
最高价
7.49
最低价
48,919
成交量
数据更新至: 2024-05-20
技术指标
7.44
MA5 (5日均线)
7.56
MA10 (10日均线)
7.43
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 | 7.6 | 7.71 | 7.49 | 7.64 | +0.39% | 48,919 | 37,279,867 |
| 2024-05-17 | 7.28 | 7.62 | 7.27 | 7.61 | +4.39% | 63,048 | 47,093,219 |
| 2024-05-16 | 7.31 | 7.44 | 7.27 | 7.29 | +0.28% | 51,087 | 37,620,673 |
| 2024-05-15 | 7.35 | 7.45 | 7.25 | 7.27 | -1.49% | 38,428 | 28,215,161 |
| 2024-05-14 | 7.4 | 7.53 | 7.36 | 7.38 | -0.4% | 48,103 | 35,791,375 |
| 2024-05-13 | 7.71 | 7.71 | 7.37 | 7.41 | -4.63% | 60,290 | 45,051,735 |
| 2024-05-10 | 7.83 | 7.91 | 7.69 | 7.77 | -0.38% | 73,753 | 57,498,089 |
| 2024-05-09 | 7.62 | 7.89 | 7.62 | 7.8 | +2.23% | 67,546 | 52,252,809 |
| 2024-05-08 | 7.74 | 7.86 | 7.59 | 7.63 | -1.93% | 60,502 | 46,583,102 |
| 2024-05-07 | 7.5 | 7.8 | 7.46 | 7.78 | +3.6% | 87,121 | 66,802,808 |
| 2024-05-06 | 7.56 | 7.66 | 7.48 | 7.51 | +0.4% | 57,219 | 43,176,910 |
| 2024-04-30 | 7.66 | 7.66 | 7.41 | 7.48 | -1.97% | 68,662 | 51,512,187 |
| 2024-04-29 | 7.5 | 7.66 | 7.47 | 7.63 | +1.73% | 82,847 | 62,877,930 |
| 2024-04-26 | 7.3 | 7.57 | 7.23 | 7.5 | +2.6% | 93,247 | 69,529,874 |
| 2024-04-25 | 7.32 | 7.5 | 7.25 | 7.31 | -0.81% | 89,320 | 65,705,328 |
| 2024-04-24 | 7.07 | 7.52 | 7.02 | 7.37 | +1.94% | 126,703 | 92,899,810 |
| 2024-04-23 | 6.95 | 7.56 | 6.83 | 7.23 | +1.69% | 146,216 | 106,242,337 |
| 2024-04-22 | 6.98 | 7.27 | 6.75 | 7.11 | +3.49% | 111,736 | 79,098,810 |
| 2024-04-19 | 6.88 | 7 | 6.77 | 6.87 | -0.72% | 57,343 | 39,431,767 |
| 2024-04-18 | 6.94 | 7.12 | 6.72 | 6.92 | -0.29% | 85,395 | 59,223,924 |
| 2024-04-17 | 6.35 | 6.95 | 6.35 | 6.94 | +12.12% | 101,066 | 67,956,686 |
| 2024-04-16 | 6.96 | 6.98 | 6.13 | 6.19 | -12.32% | 120,692 | 77,455,666 |
| 2024-04-15 | 7.64 | 7.7 | 6.85 | 7.06 | -7.71% | 119,489 | 85,448,609 |
| 2024-04-12 | 7.73 | 7.87 | 7.62 | 7.65 | -1.03% | 62,114 | 48,152,235 |
| 2024-04-11 | 7.5 | 7.82 | 7.41 | 7.73 | +2.52% | 82,204 | 63,108,451 |
| 2024-04-10 | 7.82 | 7.85 | 7.4 | 7.54 | -4.19% | 86,290 | 65,199,364 |
| 2024-04-09 | 7.78 | 8.09 | 7.78 | 7.87 | +2.08% | 85,369 | 67,538,859 |
| 2024-04-08 | 8.09 | 8.09 | 7.71 | 7.71 | -4.58% | 88,539 | 69,258,427 |
| 2024-04-03 | 8.34 | 8.36 | 8.01 | 8.08 | -3.23% | 119,214 | 96,727,837 |
| 2024-04-02 | 8.52 | 8.78 | 8.28 | 8.35 | -4.79% | 190,615 | 160,517,310 |
| 2024-04-01 | 8.31 | 9.07 | 8.15 | 8.77 | +5.54% | 246,001 | 212,062,124 |
| 2024-03-29 | 7.85 | 8.32 | 7.81 | 8.31 | +5.73% | 91,574 | 73,984,698 |
| 2024-03-28 | 7.48 | 7.99 | 7.47 | 7.86 | +5.08% | 73,160 | 57,233,075 |
| 2024-03-27 | 7.8 | 7.82 | 7.46 | 7.48 | -4.35% | 59,705 | 45,494,855 |
| 2024-03-26 | 7.93 | 8.02 | 7.66 | 7.82 | -1.51% | 70,025 | 54,842,943 |
| 2024-03-25 | 8.08 | 8.23 | 7.91 | 7.94 | -2.1% | 84,232 | 68,436,021 |
| 2024-03-22 | 8.23 | 8.28 | 7.99 | 8.11 | -3.11% | 102,208 | 82,932,920 |
| 2024-03-21 | 8.24 | 8.52 | 8.05 | 8.37 | +1.58% | 131,961 | 109,747,605 |
| 2024-03-20 | 8.14 | 8.25 | 8.1 | 8.24 | +1.98% | 63,230 | 51,757,342 |
| 2024-03-19 | 8.05 | 8.22 | 7.99 | 8.08 | +0.5% | 65,286 | 52,800,076 |
| 2024-03-18 | 7.92 | 8.05 | 7.86 | 8.04 | +2.03% | 68,740 | 54,782,972 |
| 2024-03-15 | 7.68 | 7.88 | 7.59 | 7.88 | +3.28% | 81,408 | 63,093,050 |
| 2024-03-14 | 7.83 | 7.85 | 7.5 | 7.63 | -2.55% | 64,652 | 49,626,036 |
| 2024-03-13 | 7.74 | 7.93 | 7.66 | 7.83 | +1.03% | 73,085 | 57,018,048 |
| 2024-03-12 | 7.58 | 7.79 | 7.55 | 7.75 | +2.24% | 78,870 | 60,574,172 |
| 2024-03-11 | 7.49 | 7.6 | 7.39 | 7.58 | +1.34% | 62,202 | 46,706,608 |
| 2024-03-08 | 7.28 | 7.48 | 7.25 | 7.48 | +2.61% | 56,610 | 41,750,449 |
| 2024-03-07 | 7.39 | 7.5 | 7.25 | 7.29 | -1.35% | 61,759 | 45,638,205 |
| 2024-03-06 | 7.28 | 7.45 | 7.19 | 7.39 | +1.79% | 62,791 | 46,008,474 |
| 2024-03-05 | 7.48 | 7.48 | 7.22 | 7.26 | -3.07% | 62,531 | 45,840,377 |
| 2024-03-04 | 7.5 | 7.64 | 7.3 | 7.49 | -0.79% | 85,266 | 63,493,932 |
| 2024-03-01 | 7.33 | 7.59 | 7.33 | 7.55 | +3.14% | 105,743 | 79,239,217 |
| 2024-02-29 | 6.71 | 7.34 | 6.71 | 7.32 | +7.33% | 128,337 | 90,835,953 |
| 2024-02-28 | 7.71 | 7.82 | 6.79 | 6.82 | -10.5% | 154,792 | 113,744,246 |
| 2024-02-27 | 7.34 | 7.62 | 7.21 | 7.62 | +3.25% | 85,111 | 63,414,182 |
| 2024-02-26 | 7.2 | 7.58 | 7.07 | 7.38 | +3.22% | 106,029 | 77,928,291 |
| 2024-02-23 | 6.79 | 7.17 | 6.79 | 7.15 | +5.46% | 111,287 | 78,133,342 |
| 2024-02-22 | 6.48 | 6.79 | 6.48 | 6.78 | +4.79% | 92,341 | 61,492,378 |
| 2024-02-21 | 6.32 | 6.7 | 6.2 | 6.47 | +1.89% | 102,121 | 66,731,071 |
| 2024-02-20 | 6.13 | 6.36 | 6 | 6.35 | +2.42% | 93,185 | 57,885,879 |
| 2024-02-19 | 6.1 | 6.42 | 6.04 | 6.2 | +3.33% | 178,254 | 110,576,411 |
| 2024-02-08 | 5.18 | 6.07 | 5.01 | 6 | +17.19% | 197,641 | 108,770,075 |
| 2024-02-07 | 5.56 | 5.67 | 5 | 5.12 | -7.08% | 179,001 | 94,257,196 |
| 2024-02-06 | 5.26 | 5.77 | 4.84 | 5.51 | +0.55% | 159,873 | 83,519,569 |
| 2024-02-05 | 6.47 | 6.5 | 5.19 | 5.48 | -15.43% | 155,486 | 86,800,320 |
| 2024-02-02 | 6.98 | 7.1 | 6.19 | 6.48 | -6.36% | 83,428 | 55,190,361 |
| 2024-02-01 | 7.1 | 7.12 | 6.73 | 6.92 | -2.12% | 68,323 | 47,310,231 |
| 2024-01-31 | 7.5 | 7.65 | 7.05 | 7.07 | -7.7% | 65,482 | 47,452,715 |
| 2024-01-30 | 8.08 | 8.08 | 7.62 | 7.66 | -4.73% | 48,508 | 37,890,048 |
| 2024-01-29 | 8.44 | 8.44 | 7.97 | 8.04 | -4.4% | 44,189 | 35,985,501 |
| 2024-01-26 | 8.48 | 8.56 | 8.37 | 8.41 | -0.24% | 37,026 | 31,330,376 |
| 2024-01-25 | 8.06 | 8.45 | 7.83 | 8.43 | +5.51% | 51,861 | 42,761,646 |
| 2024-01-24 | 7.95 | 8.1 | 7.63 | 7.99 | +0.76% | 51,288 | 40,351,379 |
| 2024-01-23 | 7.98 | 8.1 | 7.81 | 7.93 | -0.25% | 55,986 | 44,219,755 |
| 2024-01-22 | 8.58 | 8.75 | 7.91 | 7.95 | -7.67% | 62,167 | 51,630,110 |
| 2024-01-19 | 8.84 | 8.88 | 8.61 | 8.61 | -1.71% | 34,318 | 29,934,912 |
| 2024-01-18 | 8.82 | 9.07 | 8.54 | 8.76 | -1.24% | 48,287 | 42,156,758 |
| 2024-01-17 | 9.11 | 9.16 | 8.86 | 8.87 | -2.63% | 24,035 | 21,660,617 |
| 2024-01-16 | 9.19 | 9.19 | 8.93 | 9.11 | -0.44% | 30,199 | 27,349,111 |
| 2024-01-15 | 9.24 | 9.29 | 9.12 | 9.15 | -0.97% | 25,546 | 23,462,679 |
| 2024-01-12 | 9.36 | 9.44 | 9.24 | 9.24 | -1.39% | 27,754 | 25,913,148 |
| 2024-01-11 | 9.16 | 9.39 | 9.14 | 9.37 | +2.85% | 26,986 | 25,054,253 |
| 2024-01-10 | 9.26 | 9.31 | 9.02 | 9.11 | -1.94% | 32,583 | 29,866,129 |
| 2024-01-09 | 9.27 | 9.41 | 9.2 | 9.29 | +0.87% | 42,185 | 39,295,937 |
| 2024-01-08 | 9.43 | 9.47 | 9.2 | 9.21 | -2.13% | 35,762 | 33,242,799 |
| 2024-01-05 | 9.66 | 9.72 | 9.38 | 9.41 | -2.59% | 39,315 | 37,466,794 |
| 2024-01-04 | 9.72 | 9.76 | 9.59 | 9.66 | 0% | 27,954 | 27,003,023 |
| 2024-01-03 | 9.65 | 9.78 | 9.56 | 9.66 | -0.31% | 37,347 | 36,097,601 |
| 2024-01-02 | 9.65 | 9.76 | 9.62 | 9.69 | +0.62% | 35,460 | 34,412,956 |
| 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：