股票概览
7.52
+0.53%
+0.04
7.5
开盘价
7.59
最高价
7.32
最低价
60,818
成交量
数据更新至: 2024-05-20
技术指标
7.49
MA5 (5日均线)
7.46
MA10 (10日均线)
7.36
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 | 7.5 | 7.59 | 7.32 | 7.52 | +0.53% | 60,818 | 45,567,793 |
| 2024-05-17 | 7.59 | 7.6 | 7.38 | 7.48 | -1.45% | 81,400 | 60,541,174 |
| 2024-05-16 | 7.48 | 7.76 | 7.35 | 7.59 | -0.39% | 136,454 | 103,417,477 |
| 2024-05-15 | 7.23 | 8.2 | 7.2 | 7.62 | +4.96% | 140,532 | 108,306,340 |
| 2024-05-14 | 7.25 | 7.37 | 7.16 | 7.26 | +2.11% | 35,228 | 25,539,664 |
| 2024-05-13 | 7.38 | 7.38 | 7.05 | 7.11 | -3.53% | 46,012 | 32,869,908 |
| 2024-05-10 | 7.54 | 7.64 | 7.33 | 7.37 | -1.99% | 40,088 | 29,713,196 |
| 2024-05-09 | 7.38 | 7.58 | 7.35 | 7.52 | +1.21% | 42,124 | 31,645,149 |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | -3.51% | 50,778 | 37,926,693 |
| 2024-05-07 | 7.65 | 7.9 | 7.61 | 7.7 | +0.52% | 53,350 | 41,388,939 |
| 2024-05-06 | 7.7 | 7.79 | 7.6 | 7.66 | +0.26% | 65,325 | 50,203,483 |
| 2024-04-30 | 7.61 | 7.78 | 7.5 | 7.64 | -0.52% | 75,133 | 57,278,245 |
| 2024-04-29 | 7.42 | 7.77 | 7.32 | 7.68 | +3.5% | 90,096 | 68,488,772 |
| 2024-04-26 | 7.28 | 7.55 | 7.18 | 7.42 | +3.49% | 88,435 | 65,254,508 |
| 2024-04-25 | 7.16 | 7.28 | 7.14 | 7.17 | -0.42% | 60,240 | 43,453,792 |
| 2024-04-24 | 7.09 | 7.24 | 6.92 | 7.2 | +2.42% | 71,182 | 50,621,019 |
| 2024-04-23 | 6.92 | 7.19 | 6.92 | 7.03 | +1.15% | 93,155 | 65,878,761 |
| 2024-04-22 | 6.78 | 6.96 | 6.56 | 6.95 | +1.91% | 62,354 | 42,444,997 |
| 2024-04-19 | 6.92 | 7.06 | 6.81 | 6.82 | -2.29% | 51,368 | 35,445,625 |
| 2024-04-18 | 7.05 | 7.1 | 6.87 | 6.98 | -1.83% | 70,327 | 49,115,227 |
| 2024-04-17 | 6.5 | 7.11 | 6.5 | 7.11 | +12.86% | 104,243 | 72,088,047 |
| 2024-04-16 | 6.88 | 7.04 | 6.29 | 6.3 | -10.51% | 106,495 | 69,404,699 |
| 2024-04-15 | 7.49 | 7.6 | 6.88 | 7.04 | -7% | 92,704 | 66,052,513 |
| 2024-04-12 | 7.78 | 7.82 | 7.55 | 7.57 | -3.07% | 56,017 | 42,945,545 |
| 2024-04-11 | 7.52 | 7.88 | 7.48 | 7.81 | +3.03% | 75,732 | 58,849,482 |
| 2024-04-10 | 7.8 | 7.82 | 7.47 | 7.58 | -3.32% | 62,910 | 47,856,733 |
| 2024-04-09 | 7.77 | 7.85 | 7.67 | 7.84 | +1.82% | 48,810 | 37,948,320 |
| 2024-04-08 | 8 | 8.02 | 7.69 | 7.7 | -2.65% | 62,535 | 48,728,565 |
| 2024-04-03 | 8.26 | 8.32 | 7.86 | 7.91 | -4.7% | 81,948 | 65,509,336 |
| 2024-04-02 | 8.63 | 8.68 | 8.21 | 8.3 | -4.38% | 82,431 | 68,988,626 |
| 2024-04-01 | 8.36 | 8.7 | 8.26 | 8.68 | +4.45% | 75,645 | 64,371,628 |
| 2024-03-29 | 8.43 | 8.53 | 8.16 | 8.31 | -2% | 67,082 | 55,733,069 |
| 2024-03-28 | 8.26 | 8.55 | 8.19 | 8.48 | +2.91% | 73,839 | 62,196,643 |
| 2024-03-27 | 8.62 | 8.79 | 8.21 | 8.24 | -4.63% | 81,744 | 68,788,335 |
| 2024-03-26 | 8.8 | 8.94 | 8.5 | 8.64 | -2.26% | 90,858 | 79,067,516 |
| 2024-03-25 | 9.41 | 9.45 | 8.8 | 8.84 | -7.14% | 161,142 | 146,795,034 |
| 2024-03-22 | 9.32 | 9.7 | 9.01 | 9.52 | +2.15% | 198,607 | 186,673,469 |
| 2024-03-21 | 9.2 | 9.54 | 9.2 | 9.32 | +1.53% | 156,953 | 146,947,181 |
| 2024-03-20 | 8.69 | 9.25 | 8.69 | 9.18 | +4.91% | 172,512 | 157,523,997 |
| 2024-03-19 | 8.84 | 9.15 | 8.74 | 8.75 | -1.02% | 97,028 | 86,572,823 |
| 2024-03-18 | 8.62 | 8.84 | 8.49 | 8.84 | +3.03% | 91,499 | 79,455,007 |
| 2024-03-15 | 8.62 | 8.83 | 8.42 | 8.58 | -1.72% | 87,229 | 74,510,746 |
| 2024-03-14 | 8.56 | 8.98 | 8.45 | 8.73 | +1.28% | 155,896 | 136,570,317 |
| 2024-03-13 | 8.38 | 8.77 | 8.33 | 8.62 | +2.86% | 133,384 | 114,655,666 |
| 2024-03-12 | 8.28 | 8.43 | 8.24 | 8.38 | +1.58% | 74,796 | 62,427,744 |
| 2024-03-11 | 8.14 | 8.25 | 8.08 | 8.25 | +0.86% | 67,395 | 55,145,457 |
| 2024-03-08 | 8.22 | 8.32 | 8.05 | 8.18 | -1.45% | 65,672 | 53,633,428 |
| 2024-03-07 | 8.37 | 8.52 | 8.14 | 8.3 | +0.24% | 98,184 | 81,845,890 |
| 2024-03-06 | 8.33 | 8.49 | 8.1 | 8.28 | -1.9% | 89,941 | 74,316,941 |
| 2024-03-05 | 8.5 | 8.7 | 8.31 | 8.44 | -2.09% | 118,082 | 100,278,414 |
| 2024-03-04 | 8.48 | 8.75 | 8.23 | 8.62 | +2.62% | 127,289 | 108,208,551 |
| 2024-03-01 | 8.14 | 8.48 | 8.1 | 8.4 | +3.45% | 124,136 | 102,902,002 |
| 2024-02-29 | 7.9 | 8.17 | 7.78 | 8.12 | +3.97% | 127,067 | 102,148,729 |
| 2024-02-28 | 8.6 | 9.09 | 7.8 | 7.81 | -9.08% | 198,159 | 169,822,130 |
| 2024-02-27 | 8.36 | 8.6 | 8.2 | 8.59 | +1.42% | 119,625 | 101,290,269 |
| 2024-02-26 | 8.17 | 8.48 | 7.98 | 8.47 | +2.79% | 165,256 | 136,157,720 |
| 2024-02-23 | 7.81 | 8.24 | 7.78 | 8.24 | +5.91% | 152,407 | 122,583,070 |
| 2024-02-22 | 7.53 | 7.8 | 7.52 | 7.78 | +3.46% | 118,350 | 91,080,215 |
| 2024-02-21 | 7.28 | 7.85 | 7.2 | 7.52 | +0.27% | 151,435 | 114,840,702 |
| 2024-02-20 | 7.27 | 7.66 | 7.09 | 7.5 | +2.6% | 170,652 | 126,343,229 |
| 2024-02-19 | 7.02 | 7.53 | 6.94 | 7.31 | +7.5% | 191,553 | 138,220,111 |
| 2024-02-08 | 6.29 | 6.88 | 6.15 | 6.8 | +8.63% | 159,225 | 104,433,121 |
| 2024-02-07 | 6.91 | 6.92 | 6.11 | 6.26 | -8.61% | 185,897 | 120,043,652 |
| 2024-02-06 | 6.83 | 7.16 | 6 | 6.85 | -1.72% | 155,775 | 103,095,887 |
| 2024-02-05 | 8.06 | 8.07 | 6.9 | 6.97 | -15.62% | 153,834 | 111,139,503 |
| 2024-02-02 | 8.32 | 8.93 | 7.83 | 8.26 | 0% | 130,813 | 110,572,561 |
| 2024-02-01 | 8.5 | 8.55 | 8.01 | 8.26 | -3.39% | 94,672 | 77,926,027 |
| 2024-01-31 | 9.13 | 9.19 | 8.51 | 8.55 | -7.77% | 119,318 | 105,520,972 |
| 2024-01-30 | 9.71 | 9.89 | 9.26 | 9.27 | -5.6% | 85,686 | 81,462,884 |
| 2024-01-29 | 10.15 | 10.3 | 9.82 | 9.82 | -3.44% | 101,207 | 100,769,827 |
| 2024-01-26 | 10.07 | 10.46 | 9.92 | 10.17 | +1.5% | 130,037 | 132,831,090 |
| 2024-01-25 | 9.57 | 10.11 | 9.38 | 10.02 | +3.94% | 107,896 | 105,639,990 |
| 2024-01-24 | 9.43 | 9.71 | 9.3 | 9.64 | +3.21% | 89,692 | 85,359,239 |
| 2024-01-23 | 9.63 | 9.69 | 9.08 | 9.34 | -3.11% | 133,951 | 125,039,644 |
| 2024-01-22 | 10.45 | 10.54 | 9.53 | 9.64 | -8.71% | 103,255 | 102,729,306 |
| 2024-01-19 | 10.59 | 10.87 | 10.53 | 10.56 | +0.48% | 101,823 | 108,839,897 |
| 2024-01-18 | 10.49 | 10.61 | 10.01 | 10.51 | -0.85% | 93,259 | 95,812,818 |
| 2024-01-17 | 10.87 | 11.02 | 10.43 | 10.6 | -3.11% | 86,547 | 92,380,537 |
| 2024-01-16 | 10.94 | 11.13 | 10.73 | 10.94 | -0.18% | 89,114 | 96,967,814 |
| 2024-01-15 | 10.81 | 11.31 | 10.64 | 10.96 | +1.29% | 144,267 | 159,759,846 |
| 2024-01-12 | 10.54 | 11.08 | 10.43 | 10.82 | +2.17% | 139,809 | 151,317,050 |
| 2024-01-11 | 10.11 | 10.61 | 10.04 | 10.59 | +4.54% | 75,932 | 78,835,040 |
| 2024-01-10 | 10.55 | 10.55 | 10.1 | 10.13 | -4.61% | 70,114 | 71,521,218 |
| 2024-01-09 | 10.36 | 10.64 | 10.36 | 10.62 | +2.71% | 72,516 | 76,304,197 |
| 2024-01-08 | 10.48 | 10.61 | 10.3 | 10.34 | -1.9% | 51,556 | 53,848,931 |
| 2024-01-05 | 10.72 | 10.73 | 10.41 | 10.54 | -1.4% | 68,075 | 71,934,157 |
| 2024-01-04 | 10.8 | 10.81 | 10.38 | 10.69 | -0.83% | 64,939 | 68,775,607 |
| 2024-01-03 | 10.7 | 10.95 | 10.51 | 10.78 | +0.65% | 80,356 | 86,579,948 |
| 2024-01-02 | 10.74 | 11.07 | 10.63 | 10.71 | +0.75% | 106,999 | 115,480,291 |
| 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：