股票概览
7.48
-0.53%
-0.04
7.48
开盘价
7.54
最高价
7.4
最低价
85,170
成交量
数据更新至: 2024-05-20
技术指标
7.38
MA5 (5日均线)
7.54
MA10 (10日均线)
7.30
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 | 7.48 | 7.54 | 7.4 | 7.48 | -0.53% | 85,170 | 63,544,858 |
| 2024-05-17 | 7.44 | 7.63 | 7.38 | 7.52 | +1.9% | 99,503 | 74,583,020 |
| 2024-05-16 | 7.24 | 7.5 | 7.22 | 7.38 | +1.93% | 84,452 | 62,475,794 |
| 2024-05-15 | 7.23 | 7.32 | 7.11 | 7.24 | -0.55% | 61,587 | 44,521,254 |
| 2024-05-14 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 76,239 | 55,438,516 |
| 2024-05-13 | 7.39 | 7.39 | 7.06 | 7.18 | -2.84% | 96,394 | 69,049,503 |
| 2024-05-10 | 7.66 | 7.74 | 7.31 | 7.39 | -3.78% | 153,028 | 114,385,827 |
| 2024-05-09 | 8.01 | 8.09 | 7.64 | 7.68 | -4.12% | 238,083 | 185,592,173 |
| 2024-05-08 | 8.2 | 8.72 | 7.99 | 8.01 | -2.2% | 339,828 | 281,965,474 |
| 2024-05-07 | 7.88 | 8.22 | 7.69 | 8.19 | +3.54% | 180,568 | 142,938,432 |
| 2024-05-06 | 7.44 | 7.95 | 7.43 | 7.91 | +7.47% | 140,347 | 107,957,164 |
| 2024-04-30 | 7.38 | 7.53 | 7.28 | 7.36 | -0.14% | 83,839 | 61,894,439 |
| 2024-04-29 | 7.32 | 7.47 | 7.27 | 7.37 | +0.55% | 94,757 | 69,772,261 |
| 2024-04-26 | 7.22 | 7.43 | 7.06 | 7.33 | +3.09% | 100,583 | 73,275,195 |
| 2024-04-25 | 7 | 7.19 | 7 | 7.11 | +0.42% | 76,256 | 54,243,631 |
| 2024-04-24 | 6.67 | 7.08 | 6.67 | 7.08 | +6.63% | 87,946 | 60,892,018 |
| 2024-04-23 | 6.46 | 6.74 | 6.46 | 6.64 | +2.79% | 59,954 | 39,812,164 |
| 2024-04-22 | 6.59 | 6.66 | 6.35 | 6.46 | -3.29% | 66,538 | 43,110,866 |
| 2024-04-19 | 6.7 | 6.8 | 6.58 | 6.68 | -0.45% | 61,474 | 41,057,042 |
| 2024-04-18 | 6.78 | 6.87 | 6.5 | 6.71 | -1.61% | 94,588 | 63,549,710 |
| 2024-04-17 | 6.21 | 6.82 | 6.21 | 6.82 | +11.44% | 98,423 | 65,676,960 |
| 2024-04-16 | 6.6 | 6.75 | 6.07 | 6.12 | -8.93% | 112,914 | 70,900,880 |
| 2024-04-15 | 7.24 | 7.26 | 6.51 | 6.72 | -7.31% | 119,668 | 81,233,069 |
| 2024-04-12 | 7.31 | 7.45 | 7.22 | 7.25 | -1.09% | 58,091 | 42,499,663 |
| 2024-04-11 | 7.31 | 7.53 | 7.25 | 7.33 | -0.95% | 63,966 | 47,308,253 |
| 2024-04-10 | 7.83 | 7.84 | 7.27 | 7.4 | -5.61% | 101,633 | 75,999,645 |
| 2024-04-09 | 7.61 | 7.96 | 7.53 | 7.84 | +0.77% | 105,260 | 81,885,870 |
| 2024-04-08 | 8.17 | 8.27 | 7.77 | 7.78 | -7.6% | 137,253 | 109,389,703 |
| 2024-04-03 | 8.98 | 9.15 | 8.37 | 8.42 | -4.97% | 188,925 | 163,467,835 |
| 2024-04-02 | 8.52 | 9.15 | 8.52 | 8.86 | +3.38% | 196,861 | 174,894,613 |
| 2024-04-01 | 8.08 | 8.65 | 8.08 | 8.57 | +6.33% | 134,559 | 113,880,919 |
| 2024-03-29 | 7.92 | 8.1 | 7.85 | 8.06 | +1.26% | 89,206 | 71,339,490 |
| 2024-03-28 | 7.68 | 8.16 | 7.6 | 7.96 | +0.76% | 130,723 | 104,201,381 |
| 2024-03-27 | 8.46 | 8.47 | 7.86 | 7.9 | -6.73% | 125,876 | 102,083,552 |
| 2024-03-26 | 8.63 | 8.76 | 8.26 | 8.47 | -2.08% | 137,265 | 116,597,216 |
| 2024-03-25 | 8.78 | 9.18 | 8.62 | 8.65 | -3.67% | 201,139 | 179,074,015 |
| 2024-03-22 | 8.97 | 9.1 | 8.76 | 8.98 | +1.13% | 187,635 | 167,923,971 |
| 2024-03-21 | 8.72 | 9.07 | 8.72 | 8.88 | +1.83% | 161,176 | 143,772,173 |
| 2024-03-20 | 8.5 | 8.73 | 8.5 | 8.72 | +2.11% | 110,438 | 95,244,759 |
| 2024-03-19 | 8.55 | 8.74 | 8.45 | 8.54 | 0% | 135,317 | 116,113,422 |
| 2024-03-18 | 8.29 | 8.54 | 8.29 | 8.54 | +3.14% | 160,892 | 135,626,164 |
| 2024-03-15 | 8.2 | 8.3 | 8.14 | 8.28 | +0.36% | 96,797 | 79,531,284 |
| 2024-03-14 | 8.36 | 8.44 | 8.04 | 8.25 | -1.43% | 137,436 | 113,629,475 |
| 2024-03-13 | 8.7 | 8.72 | 8.3 | 8.37 | -1.65% | 213,936 | 180,570,908 |
| 2024-03-12 | 8.2 | 8.52 | 8.18 | 8.51 | +3.53% | 241,386 | 201,473,908 |
| 2024-03-11 | 8.13 | 8.22 | 7.99 | 8.22 | -0.84% | 146,401 | 118,387,451 |
| 2024-03-08 | 7.98 | 8.35 | 7.9 | 8.29 | +3.5% | 183,611 | 149,340,300 |
| 2024-03-07 | 8.22 | 8.38 | 7.93 | 8.01 | -1.96% | 157,261 | 128,385,373 |
| 2024-03-06 | 8.03 | 8.28 | 8.03 | 8.17 | +1.74% | 169,239 | 138,117,649 |
| 2024-03-05 | 8.16 | 8.39 | 7.95 | 8.03 | -3.25% | 192,384 | 157,234,755 |
| 2024-03-04 | 7.92 | 8.33 | 7.82 | 8.3 | +5.06% | 213,477 | 173,295,402 |
| 2024-03-01 | 7.75 | 8.12 | 7.72 | 7.9 | +2.07% | 140,108 | 110,525,359 |
| 2024-02-29 | 7.24 | 7.79 | 7.24 | 7.74 | +4.59% | 154,897 | 117,981,452 |
| 2024-02-28 | 8.33 | 8.52 | 7.3 | 7.4 | -11.69% | 269,782 | 214,319,262 |
| 2024-02-27 | 7.93 | 8.39 | 7.83 | 8.38 | +5.28% | 186,573 | 152,338,354 |
| 2024-02-26 | 7.77 | 8.08 | 7.63 | 7.96 | +1.92% | 186,220 | 146,528,256 |
| 2024-02-23 | 7.6 | 7.83 | 7.51 | 7.81 | +3.44% | 209,175 | 161,023,214 |
| 2024-02-22 | 7.39 | 7.64 | 7.24 | 7.55 | +4.72% | 213,076 | 158,477,033 |
| 2024-02-21 | 6.91 | 7.43 | 6.82 | 7.21 | +1.26% | 191,475 | 137,542,721 |
| 2024-02-20 | 6.91 | 7.45 | 6.8 | 7.12 | +2.89% | 154,519 | 110,402,183 |
| 2024-02-19 | 6.9 | 6.98 | 6.58 | 6.92 | +8.13% | 188,074 | 128,329,863 |
| 2024-02-08 | 5.85 | 6.48 | 5.65 | 6.4 | +9.4% | 186,690 | 113,184,006 |
| 2024-02-07 | 6.14 | 6.38 | 5.76 | 5.85 | -3.47% | 177,291 | 107,828,385 |
| 2024-02-06 | 5.69 | 6.37 | 5.24 | 6.06 | +2.19% | 207,332 | 119,191,536 |
| 2024-02-05 | 6.81 | 6.88 | 5.86 | 5.93 | -14.43% | 175,878 | 107,942,607 |
| 2024-02-02 | 7.45 | 7.62 | 6.63 | 6.93 | -5.97% | 139,063 | 98,658,737 |
| 2024-02-01 | 7.47 | 7.54 | 7.11 | 7.37 | -1.34% | 117,807 | 86,584,087 |
| 2024-01-31 | 8.05 | 8.17 | 7.37 | 7.47 | -8.12% | 137,871 | 106,191,107 |
| 2024-01-30 | 8.38 | 8.54 | 8.09 | 8.13 | -1.69% | 87,677 | 72,638,671 |
| 2024-01-29 | 8.89 | 8.89 | 8.25 | 8.27 | -6.45% | 95,422 | 80,761,657 |
| 2024-01-26 | 9.02 | 9.26 | 8.77 | 8.84 | -0.23% | 136,595 | 122,984,591 |
| 2024-01-25 | 8.25 | 8.88 | 8.22 | 8.86 | +7.26% | 146,261 | 126,427,454 |
| 2024-01-24 | 8.27 | 8.39 | 7.97 | 8.26 | +0.61% | 95,718 | 78,374,179 |
| 2024-01-23 | 8.15 | 8.33 | 8.08 | 8.21 | +0.74% | 105,112 | 86,070,294 |
| 2024-01-22 | 8.96 | 8.99 | 8.07 | 8.15 | -9.14% | 133,693 | 113,253,097 |
| 2024-01-19 | 9.07 | 9.25 | 8.93 | 8.97 | -0.66% | 76,701 | 69,369,343 |
| 2024-01-18 | 9.07 | 9.17 | 8.67 | 9.03 | -1.42% | 127,448 | 113,322,698 |
| 2024-01-17 | 9.41 | 9.46 | 9.15 | 9.16 | -2.86% | 53,555 | 49,690,560 |
| 2024-01-16 | 9.46 | 9.58 | 9.27 | 9.43 | -1.46% | 83,914 | 78,856,988 |
| 2024-01-15 | 9.6 | 9.79 | 9.45 | 9.57 | -1.34% | 114,785 | 110,111,418 |
| 2024-01-12 | 9.6 | 9.82 | 9.55 | 9.7 | -0.41% | 140,670 | 136,147,294 |
| 2024-01-11 | 9.23 | 9.86 | 9.23 | 9.74 | +5.41% | 204,947 | 198,715,248 |
| 2024-01-10 | 9.3 | 9.49 | 8.99 | 9.24 | -2.12% | 153,243 | 141,382,546 |
| 2024-01-09 | 9.47 | 9.9 | 9.33 | 9.44 | -0.11% | 211,637 | 203,671,840 |
| 2024-01-08 | 10.24 | 10.33 | 9.43 | 9.45 | -6.99% | 238,176 | 231,228,391 |
| 2024-01-05 | 10.6 | 10.85 | 10.07 | 10.16 | -5.66% | 311,220 | 323,669,656 |
| 2024-01-04 | 10.81 | 11.79 | 10.53 | 10.77 | +9.56% | 459,454 | 504,852,958 |
| 2024-01-03 | 9.59 | 9.94 | 9.43 | 9.83 | +2.29% | 145,687 | 141,289,672 |
| 2024-01-02 | 9.87 | 9.93 | 9.56 | 9.61 | -2.63% | 99,255 | 96,421,383 |
| 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：