股票概览
7.29
-3.19%
-0.24
7.57
开盘价
7.6
最高价
7.22
最低价
45,369
成交量
数据更新至: 2024-05-20
技术指标
7.24
MA5 (5日均线)
7.62
MA10 (10日均线)
7.67
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 | 7.57 | 7.6 | 7.22 | 7.29 | -3.19% | 45,369 | 33,458,931 |
| 2024-05-17 | 7.25 | 7.55 | 7.14 | 7.53 | +3.86% | 49,559 | 36,846,490 |
| 2024-05-16 | 7.1 | 7.38 | 7.07 | 7.25 | +1.4% | 47,176 | 34,342,038 |
| 2024-05-15 | 6.96 | 7.19 | 6.91 | 7.15 | +2.14% | 66,694 | 47,188,100 |
| 2024-05-14 | 7.05 | 7.26 | 6.9 | 7 | -4.63% | 61,735 | 43,422,770 |
| 2024-05-13 | 7.79 | 7.79 | 6.65 | 7.34 | -6.97% | 137,328 | 97,008,983 |
| 2024-05-10 | 8.31 | 8.38 | 7.86 | 7.89 | -5.51% | 50,877 | 40,895,442 |
| 2024-05-09 | 8.23 | 8.85 | 8.11 | 8.35 | +3.09% | 57,597 | 48,824,412 |
| 2024-05-08 | 8.27 | 8.31 | 8.08 | 8.1 | -2.06% | 26,486 | 21,641,261 |
| 2024-05-07 | 8.1 | 8.31 | 8.07 | 8.27 | +0.98% | 40,168 | 32,902,426 |
| 2024-05-06 | 8.13 | 8.24 | 7.91 | 8.19 | +3.67% | 35,119 | 28,461,419 |
| 2024-04-30 | 8.12 | 8.15 | 7.77 | 7.9 | -1.62% | 40,233 | 31,802,854 |
| 2024-04-29 | 7.65 | 8.07 | 7.65 | 8.03 | +4.97% | 50,510 | 40,024,563 |
| 2024-04-26 | 7.83 | 7.9 | 7.44 | 7.65 | -0.39% | 42,691 | 32,615,733 |
| 2024-04-25 | 7.7 | 8.04 | 7.6 | 7.68 | -0.13% | 52,308 | 40,970,016 |
| 2024-04-24 | 7.47 | 7.83 | 7.44 | 7.69 | +3.08% | 47,061 | 36,140,591 |
| 2024-04-23 | 7.43 | 7.64 | 7.42 | 7.46 | +1.63% | 36,292 | 27,410,907 |
| 2024-04-22 | 7.68 | 7.76 | 7.33 | 7.34 | -5.66% | 38,970 | 29,088,861 |
| 2024-04-19 | 7.57 | 7.79 | 7.32 | 7.78 | +2.64% | 42,500 | 32,448,215 |
| 2024-04-18 | 7.93 | 8.17 | 7.56 | 7.58 | -4.17% | 52,169 | 40,542,575 |
| 2024-04-17 | 7.36 | 8.1 | 7.36 | 7.91 | +12.36% | 45,464 | 35,539,261 |
| 2024-04-16 | 7.95 | 8.07 | 7 | 7.04 | -12.76% | 67,577 | 49,984,192 |
| 2024-04-15 | 8.66 | 8.85 | 7.88 | 8.07 | -8.09% | 59,435 | 48,651,139 |
| 2024-04-12 | 8.88 | 9.04 | 8.75 | 8.78 | -1.57% | 26,676 | 23,647,870 |
| 2024-04-11 | 8.71 | 9.09 | 8.71 | 8.92 | +0.9% | 30,351 | 27,188,073 |
| 2024-04-10 | 9.15 | 9.29 | 8.74 | 8.84 | -4.02% | 43,153 | 38,403,550 |
| 2024-04-09 | 8.92 | 9.31 | 8.92 | 9.21 | +2.56% | 50,626 | 46,480,060 |
| 2024-04-08 | 9.61 | 10.36 | 8.95 | 8.98 | -7.33% | 77,590 | 72,386,275 |
| 2024-04-03 | 10.43 | 10.46 | 9.65 | 9.69 | -7.71% | 106,730 | 106,066,163 |
| 2024-04-02 | 9.58 | 10.85 | 9.47 | 10.5 | +10.41% | 131,313 | 136,842,861 |
| 2024-04-01 | 8.87 | 9.53 | 8.87 | 9.51 | +7.09% | 45,282 | 42,086,706 |
| 2024-03-29 | 9 | 9.04 | 8.81 | 8.88 | +0.45% | 30,566 | 27,227,238 |
| 2024-03-28 | 8.44 | 8.99 | 8.44 | 8.84 | +4.12% | 40,234 | 35,378,834 |
| 2024-03-27 | 8.92 | 9 | 8.46 | 8.49 | -4.82% | 33,253 | 29,082,997 |
| 2024-03-26 | 8.99 | 9.04 | 8.5 | 8.92 | +0.9% | 46,441 | 41,278,524 |
| 2024-03-25 | 9.3 | 9.3 | 8.81 | 8.84 | -4.12% | 42,692 | 38,666,010 |
| 2024-03-22 | 9.58 | 9.79 | 9.1 | 9.22 | -4.36% | 69,610 | 65,437,672 |
| 2024-03-21 | 9.89 | 9.89 | 9.44 | 9.64 | -1.33% | 37,700 | 36,508,312 |
| 2024-03-20 | 9.8 | 9.85 | 9.62 | 9.77 | +0.1% | 36,184 | 35,218,873 |
| 2024-03-19 | 9.91 | 10.14 | 9.75 | 9.76 | -1.51% | 45,612 | 45,081,077 |
| 2024-03-18 | 9.95 | 10.13 | 9.79 | 9.91 | +0.1% | 52,439 | 51,962,126 |
| 2024-03-15 | 9.78 | 9.95 | 9.59 | 9.9 | +0.61% | 46,661 | 45,560,838 |
| 2024-03-14 | 10.3 | 10.43 | 9.6 | 9.84 | -4.37% | 88,746 | 88,265,613 |
| 2024-03-13 | 9.68 | 10.4 | 9.62 | 10.29 | +5.54% | 94,834 | 96,008,669 |
| 2024-03-12 | 9.73 | 10 | 9.5 | 9.75 | +0.72% | 92,128 | 89,878,294 |
| 2024-03-11 | 9.2 | 9.76 | 9.09 | 9.68 | +6.73% | 87,839 | 83,688,727 |
| 2024-03-08 | 8.9 | 9.3 | 8.71 | 9.07 | +1.23% | 69,071 | 63,006,164 |
| 2024-03-07 | 8.93 | 9.28 | 8.8 | 8.96 | -0.44% | 69,201 | 62,767,161 |
| 2024-03-06 | 8.58 | 9.2 | 8.41 | 9 | +6.13% | 95,774 | 84,943,863 |
| 2024-03-05 | 8.84 | 8.9 | 8.4 | 8.48 | -4.18% | 70,599 | 60,703,054 |
| 2024-03-04 | 8.7 | 9.14 | 8.58 | 8.85 | +1.26% | 85,983 | 76,339,026 |
| 2024-03-01 | 8.8 | 9.13 | 8.43 | 8.74 | -0.68% | 90,762 | 79,257,057 |
| 2024-02-29 | 7.88 | 9 | 7.88 | 8.8 | +7.71% | 109,020 | 93,145,457 |
| 2024-02-28 | 8.95 | 9.97 | 8.16 | 8.17 | -8.1% | 154,996 | 142,139,488 |
| 2024-02-27 | 8.56 | 8.89 | 8.41 | 8.89 | +2.54% | 93,286 | 80,978,983 |
| 2024-02-26 | 8.82 | 8.89 | 8.35 | 8.67 | -5.14% | 141,717 | 122,353,361 |
| 2024-02-23 | 7.8 | 9.34 | 7.8 | 9.14 | +17.48% | 167,446 | 146,321,062 |
| 2024-02-22 | 7.51 | 7.99 | 7.47 | 7.78 | +1.3% | 109,568 | 84,392,405 |
| 2024-02-21 | 7.98 | 8.59 | 7.51 | 7.68 | -3.76% | 175,740 | 140,262,314 |
| 2024-02-20 | 6.8 | 7.98 | 6.8 | 7.98 | +20% | 102,808 | 75,568,605 |
| 2024-02-19 | 5.53 | 6.65 | 5.53 | 6.65 | +20.04% | 80,238 | 49,164,122 |
| 2024-02-08 | 5.01 | 5.64 | 4.5 | 5.54 | +10.58% | 125,389 | 63,066,201 |
| 2024-02-07 | 6.33 | 6.33 | 4.91 | 5.01 | -18.4% | 128,218 | 68,631,838 |
| 2024-02-06 | 6.35 | 6.58 | 5.63 | 6.14 | -4.36% | 103,755 | 62,384,112 |
| 2024-02-05 | 7.77 | 7.8 | 6.3 | 6.42 | -18.11% | 83,196 | 56,226,825 |
| 2024-02-02 | 8.5 | 8.68 | 7.52 | 7.84 | -6.89% | 52,844 | 42,509,629 |
| 2024-02-01 | 8.6 | 8.62 | 8.19 | 8.42 | -2.88% | 42,007 | 35,428,993 |
| 2024-01-31 | 9.46 | 9.54 | 8.55 | 8.67 | -7.57% | 44,888 | 40,119,411 |
| 2024-01-30 | 9.82 | 9.84 | 9.3 | 9.38 | -4.48% | 36,732 | 35,193,792 |
| 2024-01-29 | 10.59 | 10.69 | 9.79 | 9.82 | -7.97% | 36,695 | 37,055,336 |
| 2024-01-26 | 10.5 | 11.2 | 10.47 | 10.67 | +2.6% | 57,542 | 62,320,569 |
| 2024-01-25 | 9.92 | 10.45 | 9.81 | 10.4 | +4.84% | 27,923 | 28,230,788 |
| 2024-01-24 | 9.99 | 10.22 | 9.55 | 9.92 | -1% | 33,438 | 32,988,420 |
| 2024-01-23 | 10.08 | 10.18 | 9.51 | 10.02 | -0.3% | 47,595 | 46,958,095 |
| 2024-01-22 | 10.76 | 11.26 | 9.9 | 10.05 | -6.94% | 42,796 | 44,905,944 |
| 2024-01-19 | 11.12 | 11.33 | 10.8 | 10.8 | -3.05% | 35,604 | 38,996,240 |
| 2024-01-18 | 11.25 | 11.35 | 10.78 | 11.14 | -1.07% | 34,341 | 37,929,029 |
| 2024-01-17 | 11.7 | 11.79 | 11.24 | 11.26 | -3.76% | 27,170 | 31,175,581 |
| 2024-01-16 | 11.81 | 11.98 | 11.44 | 11.7 | -1.18% | 44,272 | 51,733,952 |
| 2024-01-15 | 11.74 | 11.98 | 11.5 | 11.84 | +0.08% | 56,280 | 66,247,493 |
| 2024-01-12 | 11.5 | 12.6 | 11.35 | 11.83 | +2.51% | 81,533 | 98,241,206 |
| 2024-01-11 | 11.2 | 11.55 | 11.13 | 11.54 | +3.41% | 24,470 | 27,849,878 |
| 2024-01-10 | 11.23 | 11.46 | 11.02 | 11.16 | -0.53% | 23,921 | 26,922,637 |
| 2024-01-09 | 11.22 | 11.49 | 11.16 | 11.22 | +0.72% | 25,389 | 28,671,250 |
| 2024-01-08 | 11.39 | 11.45 | 11.14 | 11.14 | -2.19% | 13,728 | 15,487,584 |
| 2024-01-05 | 11.67 | 11.72 | 11.34 | 11.39 | -2.15% | 20,022 | 23,004,756 |
| 2024-01-04 | 11.63 | 11.66 | 11.53 | 11.64 | -0.17% | 19,155 | 22,222,145 |
| 2024-01-03 | 11.66 | 11.74 | 11.54 | 11.66 | 0% | 19,820 | 23,071,467 |
| 2024-01-02 | 11.61 | 11.75 | 11.5 | 11.66 | +0.78% | 29,538 | 34,374,256 |
| 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：