股票概览
7.77
+0.26%
+0.02
7.73
开盘价
7.85
最高价
7.68
最低价
95,857
成交量
数据更新至: 2024-05-20
技术指标
7.70
MA5 (5日均线)
7.82
MA10 (10日均线)
7.52
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 | 7.85 | 7.68 | 7.77 | +0.26% | 95,857 | 74,494,861 |
| 2024-05-17 | 7.55 | 7.76 | 7.53 | 7.75 | +2.11% | 102,263 | 78,278,200 |
| 2024-05-16 | 7.66 | 7.76 | 7.57 | 7.59 | -0.78% | 100,320 | 76,696,671 |
| 2024-05-15 | 7.74 | 7.79 | 7.65 | 7.65 | -1.03% | 86,032 | 66,278,471 |
| 2024-05-14 | 7.73 | 7.9 | 7.72 | 7.73 | 0% | 102,127 | 79,331,911 |
| 2024-05-13 | 7.83 | 7.89 | 7.61 | 7.73 | -2.64% | 138,197 | 107,501,095 |
| 2024-05-10 | 8.12 | 8.17 | 7.92 | 7.94 | -2.82% | 172,834 | 138,204,320 |
| 2024-05-09 | 8 | 8.26 | 8 | 8.17 | +3.55% | 237,369 | 193,834,661 |
| 2024-05-08 | 7.93 | 8.05 | 7.89 | 7.89 | -1.38% | 143,707 | 114,592,787 |
| 2024-05-07 | 7.94 | 8.04 | 7.89 | 8 | +0.5% | 159,804 | 127,393,475 |
| 2024-05-06 | 8 | 8.18 | 7.94 | 7.96 | +0.51% | 206,401 | 165,651,807 |
| 2024-04-30 | 7.92 | 8 | 7.85 | 7.92 | +0.13% | 208,924 | 165,372,932 |
| 2024-04-29 | 7.67 | 8 | 7.58 | 7.91 | +7.77% | 335,471 | 263,452,685 |
| 2024-04-26 | 7.01 | 7.34 | 6.98 | 7.34 | +4.56% | 168,533 | 121,601,605 |
| 2024-04-25 | 6.95 | 7.12 | 6.91 | 7.02 | +1.01% | 117,545 | 82,646,821 |
| 2024-04-24 | 6.82 | 6.95 | 6.65 | 6.95 | +2.81% | 150,288 | 103,101,399 |
| 2024-04-23 | 6.88 | 6.92 | 6.69 | 6.76 | -0.29% | 111,979 | 76,065,662 |
| 2024-04-22 | 6.79 | 6.95 | 6.55 | 6.78 | +0.59% | 149,766 | 101,706,943 |
| 2024-04-19 | 6.82 | 6.88 | 6.65 | 6.74 | -1.75% | 111,401 | 75,149,531 |
| 2024-04-18 | 6.93 | 7.04 | 6.72 | 6.86 | -1.29% | 146,760 | 101,451,624 |
| 2024-04-17 | 6.45 | 6.96 | 6.45 | 6.95 | +9.28% | 193,212 | 130,953,815 |
| 2024-04-16 | 6.89 | 6.89 | 6.35 | 6.36 | -7.69% | 218,257 | 142,079,474 |
| 2024-04-15 | 7.13 | 7.31 | 6.72 | 6.89 | -4.17% | 209,400 | 145,837,576 |
| 2024-04-12 | 7.45 | 7.49 | 7.18 | 7.19 | -2.71% | 137,884 | 100,765,692 |
| 2024-04-11 | 7.36 | 7.53 | 7.31 | 7.39 | -1.34% | 116,369 | 86,409,575 |
| 2024-04-10 | 7.73 | 7.77 | 7.41 | 7.49 | -3.6% | 140,837 | 105,938,555 |
| 2024-04-09 | 7.5 | 7.84 | 7.46 | 7.77 | +4.02% | 175,272 | 134,939,856 |
| 2024-04-08 | 7.65 | 7.77 | 7.45 | 7.47 | -2.48% | 140,236 | 106,352,544 |
| 2024-04-03 | 7.88 | 7.93 | 7.64 | 7.66 | -2.54% | 157,974 | 122,465,848 |
| 2024-04-02 | 7.84 | 7.91 | 7.67 | 7.86 | -0.13% | 178,700 | 139,308,775 |
| 2024-04-01 | 7.47 | 8.08 | 7.47 | 7.87 | +5.35% | 256,616 | 201,372,042 |
| 2024-03-29 | 7.57 | 7.68 | 7.38 | 7.47 | -0.4% | 126,136 | 94,582,881 |
| 2024-03-28 | 7.42 | 7.59 | 7.36 | 7.5 | +1.9% | 149,106 | 111,671,327 |
| 2024-03-27 | 7.9 | 7.92 | 7.36 | 7.36 | -6.84% | 192,561 | 146,132,894 |
| 2024-03-26 | 7.76 | 7.96 | 7.7 | 7.9 | +1.8% | 192,029 | 150,657,520 |
| 2024-03-25 | 8.05 | 8.11 | 7.75 | 7.76 | -4.2% | 195,882 | 155,295,925 |
| 2024-03-22 | 8.39 | 8.42 | 8.07 | 8.1 | -3.11% | 185,646 | 151,840,534 |
| 2024-03-21 | 8.44 | 8.51 | 8.3 | 8.36 | -1.3% | 159,833 | 134,091,049 |
| 2024-03-20 | 8.41 | 8.54 | 8.38 | 8.47 | +0.71% | 138,207 | 116,835,756 |
| 2024-03-19 | 8.49 | 8.59 | 8.4 | 8.41 | -1.29% | 166,435 | 141,061,791 |
| 2024-03-18 | 8.47 | 8.61 | 8.39 | 8.52 | +1.55% | 201,847 | 170,948,810 |
| 2024-03-15 | 8.25 | 8.39 | 8.2 | 8.39 | +1.08% | 165,401 | 137,141,017 |
| 2024-03-14 | 8.36 | 8.48 | 8.17 | 8.3 | -0.95% | 181,815 | 151,205,517 |
| 2024-03-13 | 8.43 | 8.5 | 8.33 | 8.38 | -0.71% | 182,449 | 153,384,117 |
| 2024-03-12 | 8.37 | 8.56 | 8.28 | 8.44 | 0% | 322,334 | 270,448,773 |
| 2024-03-11 | 7.87 | 8.54 | 7.86 | 8.44 | +6.84% | 437,187 | 361,992,263 |
| 2024-03-08 | 7.94 | 8.02 | 7.78 | 7.9 | +0.25% | 111,589 | 87,886,934 |
| 2024-03-07 | 8.14 | 8.28 | 7.88 | 7.88 | -2.23% | 183,802 | 148,884,322 |
| 2024-03-06 | 7.99 | 8.16 | 7.82 | 8.06 | +0.5% | 146,706 | 117,741,590 |
| 2024-03-05 | 8.02 | 8.11 | 7.88 | 8.02 | -1.11% | 171,528 | 137,127,021 |
| 2024-03-04 | 8.29 | 8.32 | 8.03 | 8.11 | -2.05% | 189,572 | 154,076,503 |
| 2024-03-01 | 8.24 | 8.35 | 8.09 | 8.28 | +1.1% | 212,341 | 174,775,020 |
| 2024-02-29 | 7.66 | 8.19 | 7.61 | 8.19 | +5% | 271,670 | 218,593,069 |
| 2024-02-28 | 8.36 | 8.65 | 7.77 | 7.8 | -7.36% | 462,526 | 382,562,086 |
| 2024-02-27 | 8.16 | 8.42 | 8.09 | 8.42 | +3.95% | 315,542 | 261,897,518 |
| 2024-02-26 | 8.04 | 8.26 | 7.94 | 8.1 | +0.5% | 325,332 | 263,675,190 |
| 2024-02-23 | 7.73 | 8.1 | 7.65 | 8.06 | +4.13% | 350,781 | 276,326,455 |
| 2024-02-22 | 7.6 | 7.75 | 7.53 | 7.74 | +1.57% | 248,026 | 189,834,471 |
| 2024-02-21 | 7.31 | 7.94 | 7.25 | 7.62 | +3.25% | 410,954 | 315,023,395 |
| 2024-02-20 | 7.25 | 7.4 | 7.17 | 7.38 | +0.14% | 200,038 | 146,086,462 |
| 2024-02-19 | 7.31 | 7.54 | 7.22 | 7.37 | -0.67% | 331,335 | 244,290,218 |
| 2024-02-08 | 7.49 | 7.58 | 7.11 | 7.42 | -0.4% | 580,625 | 424,837,760 |
| 2024-02-07 | 6.25 | 7.45 | 6.25 | 7.45 | +19.97% | 380,152 | 276,235,519 |
| 2024-02-06 | 5.67 | 6.3 | 5.53 | 6.21 | +6.88% | 260,372 | 154,981,489 |
| 2024-02-05 | 6.49 | 6.49 | 5.73 | 5.81 | -11.43% | 292,677 | 176,277,571 |
| 2024-02-02 | 7.1 | 7.13 | 6.29 | 6.56 | -6.15% | 225,757 | 150,404,628 |
| 2024-02-01 | 7 | 7.17 | 6.87 | 6.99 | +1.01% | 186,461 | 130,983,151 |
| 2024-01-31 | 7.11 | 7.37 | 6.79 | 6.92 | -8.22% | 306,697 | 216,403,523 |
| 2024-01-30 | 7.88 | 7.91 | 7.51 | 7.54 | -4.07% | 132,900 | 102,423,475 |
| 2024-01-29 | 8.22 | 8.24 | 7.84 | 7.86 | -3.79% | 154,409 | 122,932,546 |
| 2024-01-26 | 8.43 | 8.49 | 8.14 | 8.17 | -3.31% | 137,406 | 113,819,711 |
| 2024-01-25 | 8.33 | 8.46 | 8.16 | 8.45 | +2.05% | 151,905 | 126,737,941 |
| 2024-01-24 | 8.39 | 8.48 | 7.95 | 8.28 | -0.24% | 149,824 | 122,416,422 |
| 2024-01-23 | 8.31 | 8.44 | 8.19 | 8.3 | -0.6% | 115,030 | 95,513,394 |
| 2024-01-22 | 8.86 | 8.9 | 8.25 | 8.35 | -5.76% | 124,932 | 107,263,186 |
| 2024-01-19 | 8.97 | 9.14 | 8.8 | 8.86 | -1.56% | 98,802 | 88,341,165 |
| 2024-01-18 | 9.02 | 9.1 | 8.74 | 9 | -0.88% | 135,681 | 120,648,035 |
| 2024-01-17 | 9.34 | 9.37 | 9.08 | 9.08 | -2.99% | 78,948 | 72,692,700 |
| 2024-01-16 | 9.3 | 9.4 | 9.21 | 9.36 | +0.86% | 86,180 | 80,087,917 |
| 2024-01-15 | 9.49 | 9.49 | 9.25 | 9.28 | -2.93% | 117,107 | 109,161,956 |
| 2024-01-12 | 9.58 | 9.74 | 9.52 | 9.56 | -0.21% | 87,474 | 84,152,174 |
| 2024-01-11 | 9.34 | 9.68 | 9.29 | 9.58 | +2.57% | 118,868 | 112,607,409 |
| 2024-01-10 | 9.43 | 9.54 | 9.24 | 9.34 | -1.06% | 87,715 | 82,285,690 |
| 2024-01-09 | 9.5 | 9.63 | 9.31 | 9.44 | -0.94% | 144,833 | 136,942,414 |
| 2024-01-08 | 9.9 | 9.93 | 9.51 | 9.53 | -4.03% | 154,817 | 149,799,146 |
| 2024-01-05 | 10.13 | 10.28 | 9.87 | 9.93 | -1.88% | 115,023 | 115,934,890 |
| 2024-01-04 | 10.12 | 10.2 | 10.01 | 10.12 | 0% | 92,432 | 93,351,184 |
| 2024-01-03 | 10.32 | 10.33 | 10.06 | 10.12 | -2.03% | 115,837 | 117,774,366 |
| 2024-01-02 | 10.49 | 10.57 | 10.33 | 10.33 | -1.62% | 115,388 | 120,267,141 |
| 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：