股票概览
7.54
-1.44%
-0.11
7.68
开盘价
7.76
最高价
7.52
最低价
106,692
成交量
数据更新至: 2024-05-20
技术指标
7.43
MA5 (5日均线)
7.68
MA10 (10日均线)
7.40
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 | 7.68 | 7.76 | 7.52 | 7.54 | -1.44% | 106,692 | 81,296,348 |
| 2024-05-17 | 7.42 | 7.65 | 7.25 | 7.65 | +3.24% | 124,279 | 93,417,587 |
| 2024-05-16 | 7.37 | 7.55 | 7.36 | 7.41 | +1.51% | 104,304 | 77,660,841 |
| 2024-05-15 | 7.25 | 7.48 | 7.07 | 7.3 | +0.41% | 105,392 | 77,183,718 |
| 2024-05-14 | 7.18 | 7.58 | 7.18 | 7.27 | +0.55% | 91,284 | 66,873,754 |
| 2024-05-13 | 7.64 | 7.64 | 7.15 | 7.23 | -6.35% | 141,950 | 103,521,506 |
| 2024-05-10 | 8.09 | 8.15 | 7.67 | 7.72 | -5.97% | 221,027 | 173,164,483 |
| 2024-05-09 | 8.69 | 8.85 | 8.13 | 8.21 | -1.44% | 263,239 | 221,107,920 |
| 2024-05-08 | 8.25 | 8.47 | 8.09 | 8.33 | +2.21% | 268,048 | 222,466,340 |
| 2024-05-07 | 7.8 | 8.2 | 7.78 | 8.15 | +4.35% | 202,004 | 162,191,634 |
| 2024-05-06 | 7.6 | 7.88 | 7.55 | 7.81 | +3.72% | 165,711 | 128,000,780 |
| 2024-04-30 | 7.62 | 7.98 | 7.46 | 7.53 | -1.31% | 172,683 | 131,884,909 |
| 2024-04-29 | 7.15 | 7.63 | 7.13 | 7.63 | +7.01% | 174,063 | 129,962,044 |
| 2024-04-26 | 7.15 | 7.27 | 6.95 | 7.13 | +0.42% | 156,992 | 112,230,250 |
| 2024-04-25 | 6.87 | 7.25 | 6.78 | 7.1 | +3.05% | 144,963 | 102,713,217 |
| 2024-04-24 | 6.61 | 6.92 | 6.61 | 6.89 | +3.3% | 119,482 | 81,559,651 |
| 2024-04-23 | 6.66 | 6.84 | 6.61 | 6.67 | +1.37% | 103,090 | 69,277,689 |
| 2024-04-22 | 6.86 | 6.95 | 6.47 | 6.58 | -5.46% | 125,347 | 83,395,822 |
| 2024-04-19 | 6.86 | 7.3 | 6.61 | 6.96 | +1.02% | 193,196 | 134,224,686 |
| 2024-04-18 | 7.19 | 7.25 | 6.78 | 6.89 | -3.09% | 154,842 | 107,431,175 |
| 2024-04-17 | 6.38 | 7.12 | 6.38 | 7.11 | +17.33% | 224,922 | 154,574,997 |
| 2024-04-16 | 7.07 | 7.13 | 6.01 | 6.06 | -15.24% | 208,386 | 132,144,267 |
| 2024-04-15 | 7.84 | 7.98 | 6.98 | 7.15 | -10.74% | 219,693 | 161,747,427 |
| 2024-04-12 | 7.9 | 8.49 | 7.9 | 8.01 | +1.39% | 178,571 | 146,051,476 |
| 2024-04-11 | 7.64 | 8.17 | 7.58 | 7.9 | +1.41% | 168,733 | 133,322,228 |
| 2024-04-10 | 8.39 | 8.48 | 7.58 | 7.79 | -8.14% | 235,298 | 185,493,340 |
| 2024-04-09 | 8.51 | 8.87 | 8.32 | 8.48 | -0.82% | 204,259 | 174,946,002 |
| 2024-04-08 | 9.28 | 9.44 | 8.4 | 8.55 | -11.86% | 332,711 | 292,782,260 |
| 2024-04-03 | 10.2 | 11.05 | 9.58 | 9.7 | -1.82% | 457,242 | 473,144,040 |
| 2024-04-02 | 9.33 | 10.7 | 9.23 | 9.88 | +5.89% | 443,419 | 437,036,169 |
| 2024-04-01 | 9.12 | 9.58 | 9.09 | 9.33 | +0.76% | 293,900 | 274,796,684 |
| 2024-03-29 | 8.54 | 9.46 | 8.33 | 9.26 | +6.31% | 327,637 | 295,726,057 |
| 2024-03-28 | 8.5 | 9.02 | 8.49 | 8.71 | +1.87% | 187,329 | 164,710,233 |
| 2024-03-27 | 9.18 | 9.36 | 8.41 | 8.55 | -9.43% | 207,149 | 185,167,432 |
| 2024-03-26 | 9 | 9.47 | 8.67 | 9.44 | +1.72% | 307,788 | 280,390,172 |
| 2024-03-25 | 8.9 | 9.6 | 8.83 | 9.28 | +2.88% | 335,877 | 314,089,184 |
| 2024-03-22 | 8.8 | 9.6 | 8.8 | 9.02 | +1.35% | 382,698 | 353,797,938 |
| 2024-03-21 | 9.2 | 9.31 | 8.88 | 8.9 | -3.26% | 303,300 | 273,378,021 |
| 2024-03-20 | 8.6 | 10.28 | 8.46 | 9.2 | +3.6% | 531,861 | 486,756,391 |
| 2024-03-19 | 8 | 9.08 | 7.95 | 8.88 | +11.28% | 420,648 | 350,628,913 |
| 2024-03-18 | 7.83 | 7.99 | 7.74 | 7.98 | +3.5% | 176,031 | 138,328,230 |
| 2024-03-15 | 7.62 | 7.73 | 7.46 | 7.71 | +1.31% | 98,181 | 74,735,092 |
| 2024-03-14 | 7.77 | 7.84 | 7.43 | 7.61 | -2.44% | 144,530 | 110,256,680 |
| 2024-03-13 | 7.93 | 7.96 | 7.75 | 7.8 | -1.64% | 137,034 | 107,579,589 |
| 2024-03-12 | 7.91 | 8 | 7.74 | 7.93 | +1.67% | 147,625 | 116,132,027 |
| 2024-03-11 | 7.74 | 7.9 | 7.51 | 7.8 | +0.39% | 152,535 | 117,433,325 |
| 2024-03-08 | 7.55 | 7.82 | 7.47 | 7.77 | +1.3% | 154,958 | 119,292,633 |
| 2024-03-07 | 8 | 8.24 | 7.63 | 7.67 | -2.66% | 214,953 | 171,668,634 |
| 2024-03-06 | 7.75 | 8 | 7.7 | 7.88 | -0.76% | 177,353 | 139,162,975 |
| 2024-03-05 | 7.93 | 8.22 | 7.72 | 7.94 | -1.37% | 288,826 | 229,505,887 |
| 2024-03-04 | 8.19 | 8.36 | 7.7 | 8.05 | -2.66% | 320,951 | 256,566,872 |
| 2024-03-01 | 7.98 | 8.5 | 7.7 | 8.27 | +3.38% | 491,795 | 398,350,000 |
| 2024-02-29 | 6.61 | 8 | 6.61 | 8 | +19.94% | 495,297 | 377,532,391 |
| 2024-02-28 | 7.65 | 7.78 | 6.64 | 6.67 | -13.6% | 302,076 | 221,128,383 |
| 2024-02-27 | 7.18 | 7.96 | 7.12 | 7.72 | +5.03% | 277,940 | 207,462,657 |
| 2024-02-26 | 7.12 | 7.45 | 7.1 | 7.35 | +2.65% | 282,483 | 205,223,034 |
| 2024-02-23 | 6.96 | 7.39 | 6.75 | 7.16 | +1.27% | 350,448 | 244,689,195 |
| 2024-02-22 | 6.16 | 7.36 | 6.07 | 7.07 | +15.33% | 329,119 | 226,397,938 |
| 2024-02-21 | 5.9 | 6.37 | 5.84 | 6.13 | +2.17% | 186,693 | 114,402,635 |
| 2024-02-20 | 5.69 | 6.19 | 5.5 | 6 | +5.63% | 179,342 | 106,558,872 |
| 2024-02-19 | 5.16 | 5.71 | 5.09 | 5.68 | +9.44% | 197,388 | 107,923,409 |
| 2024-02-08 | 4.7 | 5.23 | 4.01 | 5.19 | +11.13% | 227,949 | 110,819,406 |
| 2024-02-07 | 5.58 | 5.65 | 4.51 | 4.67 | -15.7% | 265,852 | 131,547,308 |
| 2024-02-06 | 5.4 | 5.86 | 4.95 | 5.54 | -2.29% | 169,491 | 90,464,400 |
| 2024-02-05 | 6.65 | 6.68 | 5.61 | 5.67 | -15.75% | 137,351 | 80,875,366 |
| 2024-02-02 | 7.21 | 7.42 | 6.5 | 6.73 | -5.61% | 92,719 | 64,000,249 |
| 2024-02-01 | 6.97 | 7.32 | 6.91 | 7.13 | -2.73% | 89,813 | 64,142,572 |
| 2024-01-31 | 7.79 | 7.88 | 7.31 | 7.33 | -5.91% | 66,439 | 50,225,906 |
| 2024-01-30 | 8.2 | 8.2 | 7.75 | 7.79 | -4.06% | 52,699 | 41,887,854 |
| 2024-01-29 | 8.46 | 8.54 | 8.07 | 8.12 | -4.58% | 78,158 | 64,210,160 |
| 2024-01-26 | 8.48 | 8.76 | 8.4 | 8.51 | +0.24% | 93,065 | 80,114,906 |
| 2024-01-25 | 8.2 | 8.49 | 8.11 | 8.49 | +3.92% | 68,892 | 57,503,136 |
| 2024-01-24 | 8.14 | 8.29 | 7.9 | 8.17 | +0.37% | 74,888 | 60,684,562 |
| 2024-01-23 | 8.16 | 8.32 | 8.02 | 8.14 | -0.37% | 75,332 | 61,263,583 |
| 2024-01-22 | 8.76 | 8.77 | 8.12 | 8.17 | -6.09% | 69,951 | 58,803,226 |
| 2024-01-19 | 8.79 | 8.97 | 8.69 | 8.7 | -1.36% | 50,327 | 44,237,778 |
| 2024-01-18 | 8.81 | 8.94 | 8.59 | 8.82 | -0.9% | 76,976 | 67,225,892 |
| 2024-01-17 | 9.12 | 9.17 | 8.89 | 8.9 | -3.16% | 48,159 | 43,461,477 |
| 2024-01-16 | 9.13 | 9.2 | 8.96 | 9.19 | +0.44% | 66,412 | 60,290,718 |
| 2024-01-15 | 9.05 | 9.24 | 8.99 | 9.15 | +0.99% | 56,843 | 51,955,711 |
| 2024-01-12 | 9.37 | 9.4 | 9.03 | 9.06 | -3% | 69,720 | 64,103,277 |
| 2024-01-11 | 9.09 | 9.37 | 9.09 | 9.34 | +2.64% | 76,580 | 70,848,817 |
| 2024-01-10 | 9.24 | 9.28 | 9.04 | 9.1 | -2.26% | 68,070 | 62,268,730 |
| 2024-01-09 | 9.37 | 9.5 | 9.14 | 9.31 | +0.11% | 84,848 | 79,075,335 |
| 2024-01-08 | 9.33 | 9.62 | 9.19 | 9.3 | -0.85% | 105,655 | 98,723,085 |
| 2024-01-05 | 9.97 | 9.99 | 9.31 | 9.38 | -6.2% | 165,160 | 158,226,076 |
| 2024-01-04 | 10.32 | 10.4 | 9.92 | 10 | -4.49% | 126,148 | 127,174,981 |
| 2024-01-03 | 10.4 | 10.77 | 10.23 | 10.47 | +0.48% | 131,904 | 138,091,689 |
| 2024-01-02 | 10.49 | 10.84 | 10.4 | 10.42 | +0.1% | 110,857 | 116,719,696 |
| 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：