股票概览
7.74
-0.51%
-0.04
7.82
开盘价
7.85
最高价
7.67
最低价
40,380
成交量
数据更新至: 2024-05-20
技术指标
7.79
MA5 (5日均线)
7.89
MA10 (10日均线)
7.66
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 | 7.82 | 7.85 | 7.67 | 7.74 | -0.51% | 40,380 | 31,301,849 |
| 2024-05-17 | 7.76 | 7.85 | 7.61 | 7.78 | +0.39% | 36,170 | 27,908,143 |
| 2024-05-16 | 7.7 | 7.84 | 7.7 | 7.75 | +0.13% | 36,276 | 28,164,166 |
| 2024-05-15 | 7.92 | 8.01 | 7.71 | 7.74 | -2.4% | 42,510 | 33,270,081 |
| 2024-05-14 | 7.86 | 8.01 | 7.85 | 7.93 | +0.89% | 40,764 | 32,376,327 |
| 2024-05-13 | 7.92 | 7.96 | 7.84 | 7.86 | -1.26% | 40,300 | 31,774,667 |
| 2024-05-10 | 8.12 | 8.12 | 7.94 | 7.96 | -1.85% | 52,262 | 41,805,210 |
| 2024-05-09 | 8.1 | 8.18 | 7.99 | 8.11 | +1.63% | 56,078 | 45,424,165 |
| 2024-05-08 | 8.04 | 8.07 | 7.93 | 7.98 | -0.87% | 52,624 | 42,107,111 |
| 2024-05-07 | 7.84 | 8.21 | 7.84 | 8.05 | +3.07% | 97,312 | 78,463,183 |
| 2024-05-06 | 7.96 | 7.99 | 7.78 | 7.81 | -0.26% | 60,115 | 47,107,540 |
| 2024-04-30 | 7.59 | 7.89 | 7.54 | 7.83 | +3.16% | 73,954 | 57,509,458 |
| 2024-04-29 | 7.5 | 7.62 | 7.39 | 7.59 | +2.02% | 53,988 | 40,627,706 |
| 2024-04-26 | 7.3 | 7.47 | 7.26 | 7.44 | +1.5% | 47,534 | 35,130,151 |
| 2024-04-25 | 7.25 | 7.42 | 7.22 | 7.33 | -0.81% | 41,299 | 30,333,934 |
| 2024-04-24 | 7.28 | 7.4 | 7.24 | 7.39 | +0.96% | 36,135 | 26,496,936 |
| 2024-04-23 | 7.21 | 7.39 | 7.13 | 7.32 | +1.81% | 45,259 | 32,799,215 |
| 2024-04-22 | 7.26 | 7.33 | 7.09 | 7.19 | -0.83% | 55,446 | 40,075,520 |
| 2024-04-19 | 7.24 | 7.39 | 7.12 | 7.25 | +0.28% | 51,855 | 37,615,152 |
| 2024-04-18 | 7.4 | 7.42 | 7.2 | 7.23 | -1.63% | 71,569 | 52,253,694 |
| 2024-04-17 | 7.59 | 7.84 | 7.23 | 7.35 | +0.68% | 113,680 | 84,469,442 |
| 2024-04-16 | 7.59 | 7.68 | 7.25 | 7.3 | -5.32% | 96,173 | 70,881,305 |
| 2024-04-15 | 7.65 | 7.86 | 7.47 | 7.71 | -0.52% | 66,737 | 51,443,279 |
| 2024-04-12 | 7.82 | 7.82 | 7.66 | 7.75 | -0.51% | 39,868 | 30,858,186 |
| 2024-04-11 | 7.66 | 7.86 | 7.61 | 7.79 | +1.43% | 52,742 | 40,997,666 |
| 2024-04-10 | 7.8 | 7.84 | 7.58 | 7.68 | -1.16% | 53,350 | 41,215,755 |
| 2024-04-09 | 7.7 | 7.79 | 7.66 | 7.77 | 0% | 50,884 | 39,307,706 |
| 2024-04-08 | 7.98 | 7.98 | 7.68 | 7.77 | -1.15% | 62,646 | 48,989,848 |
| 2024-04-03 | 7.69 | 7.93 | 7.65 | 7.86 | +1.95% | 70,671 | 55,199,123 |
| 2024-04-02 | 7.62 | 7.81 | 7.59 | 7.71 | +0.39% | 77,092 | 59,593,463 |
| 2024-04-01 | 7.25 | 7.69 | 7.25 | 7.68 | +5.35% | 126,826 | 95,671,570 |
| 2024-03-29 | 7.07 | 7.4 | 7.07 | 7.29 | +2.1% | 70,440 | 50,667,755 |
| 2024-03-28 | 7.08 | 7.3 | 7.05 | 7.14 | -1.52% | 96,254 | 68,985,812 |
| 2024-03-27 | 7.46 | 7.59 | 7.24 | 7.25 | +0.83% | 110,380 | 81,823,382 |
| 2024-03-26 | 7.32 | 7.42 | 7.12 | 7.19 | -1.24% | 106,264 | 76,916,520 |
| 2024-03-25 | 7.3 | 7.68 | 7.12 | 7.28 | +5.97% | 214,187 | 158,719,912 |
| 2024-03-22 | 6.97 | 6.97 | 6.75 | 6.87 | -0.43% | 55,617 | 38,046,782 |
| 2024-03-21 | 6.96 | 7.02 | 6.86 | 6.9 | -0.86% | 42,071 | 29,135,981 |
| 2024-03-20 | 6.82 | 7 | 6.78 | 6.96 | +1.46% | 32,356 | 22,383,074 |
| 2024-03-19 | 6.85 | 6.94 | 6.82 | 6.86 | -0.58% | 40,080 | 27,554,583 |
| 2024-03-18 | 6.6 | 6.9 | 6.6 | 6.9 | +4.55% | 54,703 | 37,061,726 |
| 2024-03-15 | 6.5 | 6.65 | 6.48 | 6.6 | +0.92% | 40,335 | 26,507,458 |
| 2024-03-14 | 6.52 | 6.8 | 6.47 | 6.54 | +0.77% | 60,183 | 39,818,397 |
| 2024-03-13 | 6.49 | 6.59 | 6.45 | 6.49 | 0% | 31,701 | 20,637,860 |
| 2024-03-12 | 6.36 | 6.53 | 6.3 | 6.49 | +3.02% | 39,815 | 25,681,493 |
| 2024-03-11 | 6.14 | 6.34 | 6.14 | 6.3 | +1.78% | 39,903 | 25,029,772 |
| 2024-03-08 | 6.15 | 6.23 | 6.13 | 6.19 | +0.49% | 18,550 | 11,460,509 |
| 2024-03-07 | 6.28 | 6.3 | 6.15 | 6.16 | -1.12% | 32,046 | 19,912,311 |
| 2024-03-06 | 6.23 | 6.32 | 6.15 | 6.23 | +0.97% | 38,031 | 23,704,756 |
| 2024-03-05 | 6.33 | 6.33 | 6.15 | 6.17 | -2.83% | 40,964 | 25,462,073 |
| 2024-03-04 | 6.25 | 6.38 | 6.17 | 6.35 | +2.42% | 60,718 | 38,214,898 |
| 2024-03-01 | 6.18 | 6.28 | 6.1 | 6.2 | +0.49% | 44,315 | 27,319,553 |
| 2024-02-29 | 6.16 | 6.23 | 5.94 | 6.17 | +4.58% | 67,437 | 41,254,953 |
| 2024-02-28 | 6.43 | 6.77 | 5.9 | 5.9 | -8.1% | 111,715 | 70,621,370 |
| 2024-02-27 | 6.26 | 6.44 | 6.16 | 6.42 | +2.56% | 41,344 | 26,176,690 |
| 2024-02-26 | 6.27 | 6.38 | 6.13 | 6.26 | +0.48% | 70,256 | 43,904,827 |
| 2024-02-23 | 6.03 | 6.25 | 5.92 | 6.23 | +4.18% | 52,319 | 31,799,967 |
| 2024-02-22 | 5.95 | 6.01 | 5.85 | 5.98 | +1.01% | 44,062 | 26,141,980 |
| 2024-02-21 | 5.81 | 6.12 | 5.78 | 5.92 | +1.02% | 51,035 | 30,455,125 |
| 2024-02-20 | 5.81 | 5.92 | 5.68 | 5.86 | +0.86% | 51,188 | 29,938,734 |
| 2024-02-19 | 5.67 | 5.88 | 5.6 | 5.81 | +3.75% | 114,404 | 65,987,379 |
| 2024-02-08 | 5.03 | 5.68 | 4.9 | 5.6 | +10.24% | 143,667 | 75,900,898 |
| 2024-02-07 | 5.39 | 5.5 | 5.02 | 5.08 | -6.62% | 153,110 | 78,914,273 |
| 2024-02-06 | 5.29 | 5.68 | 4.88 | 5.44 | +2.45% | 163,905 | 85,375,670 |
| 2024-02-05 | 5.55 | 5.62 | 4.99 | 5.31 | -5.01% | 167,430 | 88,249,939 |
| 2024-02-02 | 6.01 | 6.09 | 5.39 | 5.59 | -6.68% | 78,098 | 44,793,199 |
| 2024-02-01 | 6.2 | 6.2 | 5.89 | 5.99 | -1.16% | 70,047 | 42,183,872 |
| 2024-01-31 | 6.46 | 6.5 | 6.06 | 6.06 | -6.77% | 69,565 | 43,189,945 |
| 2024-01-30 | 6.58 | 6.78 | 6.48 | 6.5 | -2.99% | 44,112 | 29,028,228 |
| 2024-01-29 | 6.9 | 7.2 | 6.66 | 6.7 | -2.9% | 47,889 | 32,540,295 |
| 2024-01-26 | 6.85 | 7.1 | 6.85 | 6.9 | +0.73% | 54,317 | 37,918,128 |
| 2024-01-25 | 6.6 | 6.87 | 6.53 | 6.85 | +3.32% | 52,935 | 35,620,277 |
| 2024-01-24 | 6.62 | 6.76 | 6.38 | 6.63 | +0.91% | 61,119 | 40,109,799 |
| 2024-01-23 | 6.63 | 6.68 | 6.38 | 6.57 | -1.35% | 82,104 | 53,410,200 |
| 2024-01-22 | 7.12 | 7.17 | 6.6 | 6.66 | -6.72% | 61,614 | 42,072,759 |
| 2024-01-19 | 7.31 | 7.31 | 7.12 | 7.14 | -0.97% | 33,381 | 23,977,071 |
| 2024-01-18 | 7.35 | 7.45 | 7.01 | 7.21 | -2.04% | 47,373 | 33,896,483 |
| 2024-01-17 | 7.42 | 7.59 | 7.35 | 7.36 | -1.74% | 40,286 | 30,117,886 |
| 2024-01-16 | 7.56 | 7.69 | 7.37 | 7.49 | -1.06% | 37,990 | 28,348,744 |
| 2024-01-15 | 7.6 | 7.65 | 7.45 | 7.57 | -0.66% | 39,371 | 29,771,638 |
| 2024-01-12 | 7.6 | 7.73 | 7.54 | 7.62 | +0.13% | 37,285 | 28,537,438 |
| 2024-01-11 | 7.53 | 7.63 | 7.48 | 7.61 | +1.06% | 29,963 | 22,646,467 |
| 2024-01-10 | 7.56 | 7.62 | 7.47 | 7.53 | -0.79% | 31,838 | 24,006,479 |
| 2024-01-09 | 7.63 | 7.69 | 7.54 | 7.59 | -0.91% | 46,635 | 35,445,324 |
| 2024-01-08 | 7.75 | 7.83 | 7.61 | 7.66 | -1.29% | 37,699 | 29,041,150 |
| 2024-01-05 | 7.89 | 7.91 | 7.72 | 7.76 | -1.9% | 34,857 | 27,223,093 |
| 2024-01-04 | 7.88 | 7.93 | 7.76 | 7.91 | +0.51% | 36,943 | 28,986,504 |
| 2024-01-03 | 7.85 | 7.9 | 7.76 | 7.87 | +0.77% | 47,977 | 37,639,203 |
| 2024-01-02 | 7.68 | 7.91 | 7.65 | 7.81 | +2.36% | 75,646 | 59,067,550 |
| 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：