股票概览
7.71
+0.13%
+0.01
7.71
开盘价
7.75
最高价
7.65
最低价
170,221
成交量
数据更新至: 2024-05-20
技术指标
7.67
MA5 (5日均线)
7.58
MA10 (10日均线)
7.51
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 | 7.71 | 7.75 | 7.65 | 7.71 | +0.13% | 170,221 | 130,947,886 |
| 2024-05-17 | 7.66 | 7.71 | 7.63 | 7.7 | +0.52% | 169,225 | 129,810,022 |
| 2024-05-16 | 7.63 | 7.7 | 7.61 | 7.66 | +0.52% | 183,742 | 140,787,894 |
| 2024-05-15 | 7.63 | 7.69 | 7.57 | 7.62 | -0.39% | 160,043 | 122,048,604 |
| 2024-05-14 | 7.67 | 7.68 | 7.61 | 7.65 | 0% | 171,568 | 131,315,975 |
| 2024-05-13 | 7.6 | 7.69 | 7.55 | 7.65 | +0.53% | 219,883 | 167,981,000 |
| 2024-05-10 | 7.52 | 7.62 | 7.46 | 7.61 | +1.2% | 262,426 | 198,309,859 |
| 2024-05-09 | 7.36 | 7.54 | 7.34 | 7.52 | +2.31% | 345,050 | 257,336,337 |
| 2024-05-08 | 7.36 | 7.41 | 7.32 | 7.35 | +0.14% | 214,128 | 157,684,646 |
| 2024-05-07 | 7.31 | 7.37 | 7.28 | 7.34 | +0.41% | 216,942 | 159,242,502 |
| 2024-05-06 | 7.26 | 7.38 | 7.25 | 7.31 | +0.83% | 354,147 | 259,270,370 |
| 2024-04-30 | 7.05 | 7.25 | 7.05 | 7.25 | +0.14% | 461,998 | 329,899,300 |
| 2024-04-29 | 7.28 | 7.32 | 7.21 | 7.24 | -0.82% | 343,537 | 249,581,509 |
| 2024-04-26 | 7.3 | 7.32 | 7.18 | 7.3 | -0.41% | 338,545 | 245,845,257 |
| 2024-04-25 | 7.29 | 7.35 | 7.28 | 7.33 | -0.14% | 215,637 | 157,560,440 |
| 2024-04-24 | 7.25 | 7.39 | 7.22 | 7.34 | +1.1% | 353,406 | 257,874,160 |
| 2024-04-23 | 7.48 | 7.48 | 7.1 | 7.26 | -6.56% | 758,861 | 549,225,511 |
| 2024-04-22 | 7.85 | 7.92 | 7.75 | 7.77 | -1.15% | 383,996 | 300,574,405 |
| 2024-04-19 | 7.72 | 7.92 | 7.71 | 7.86 | +0.9% | 285,742 | 224,049,046 |
| 2024-04-18 | 7.82 | 7.92 | 7.76 | 7.79 | -0.64% | 285,678 | 223,348,376 |
| 2024-04-17 | 7.75 | 7.84 | 7.65 | 7.84 | +1.69% | 305,201 | 237,588,165 |
| 2024-04-16 | 7.74 | 7.87 | 7.68 | 7.71 | -0.52% | 321,330 | 249,681,235 |
| 2024-04-15 | 7.6 | 7.78 | 7.5 | 7.75 | +2.51% | 316,951 | 243,565,835 |
| 2024-04-12 | 7.73 | 7.75 | 7.56 | 7.56 | -1.95% | 162,792 | 124,165,221 |
| 2024-04-11 | 7.56 | 7.75 | 7.52 | 7.71 | +1.45% | 171,262 | 131,299,688 |
| 2024-04-10 | 7.69 | 7.73 | 7.55 | 7.6 | -1.17% | 181,217 | 138,399,682 |
| 2024-04-09 | 7.85 | 7.88 | 7.66 | 7.69 | -2.16% | 255,320 | 197,471,496 |
| 2024-04-08 | 7.87 | 7.99 | 7.84 | 7.86 | -0.13% | 284,151 | 225,164,342 |
| 2024-04-03 | 7.78 | 7.89 | 7.77 | 7.87 | +1.16% | 268,117 | 210,389,878 |
| 2024-04-02 | 7.84 | 7.85 | 7.74 | 7.78 | +0.13% | 205,897 | 160,507,105 |
| 2024-04-01 | 7.6 | 7.77 | 7.58 | 7.77 | +2.51% | 278,697 | 214,157,540 |
| 2024-03-29 | 7.41 | 7.6 | 7.4 | 7.58 | +2.02% | 231,381 | 173,960,392 |
| 2024-03-28 | 7.4 | 7.47 | 7.34 | 7.43 | +0.41% | 187,720 | 138,838,087 |
| 2024-03-27 | 7.38 | 7.49 | 7.38 | 7.4 | -0.13% | 194,137 | 144,287,501 |
| 2024-03-26 | 7.44 | 7.47 | 7.36 | 7.41 | -0.67% | 216,843 | 160,490,777 |
| 2024-03-25 | 7.47 | 7.54 | 7.45 | 7.46 | -0.53% | 203,045 | 152,169,431 |
| 2024-03-22 | 7.59 | 7.59 | 7.47 | 7.5 | -1.19% | 198,045 | 148,717,707 |
| 2024-03-21 | 7.62 | 7.63 | 7.55 | 7.59 | -0.39% | 155,867 | 118,175,737 |
| 2024-03-20 | 7.61 | 7.64 | 7.57 | 7.62 | -0.26% | 193,290 | 146,917,608 |
| 2024-03-19 | 7.66 | 7.73 | 7.61 | 7.64 | -1.16% | 233,204 | 178,675,493 |
| 2024-03-18 | 7.72 | 7.79 | 7.69 | 7.73 | +0.52% | 241,423 | 186,585,193 |
| 2024-03-15 | 7.67 | 7.7 | 7.6 | 7.69 | -0.13% | 204,882 | 156,565,728 |
| 2024-03-14 | 7.71 | 7.75 | 7.67 | 7.7 | -0.13% | 210,489 | 162,137,819 |
| 2024-03-13 | 7.75 | 7.77 | 7.7 | 7.71 | -0.9% | 230,878 | 178,301,296 |
| 2024-03-12 | 7.91 | 7.92 | 7.67 | 7.78 | -1.89% | 423,506 | 328,356,790 |
| 2024-03-11 | 8.06 | 8.14 | 7.88 | 7.93 | -1.61% | 434,038 | 345,616,129 |
| 2024-03-08 | 8 | 8.12 | 7.98 | 8.06 | +0.75% | 233,273 | 187,531,175 |
| 2024-03-07 | 7.99 | 8.06 | 7.98 | 8 | -0.25% | 177,415 | 142,140,338 |
| 2024-03-06 | 8 | 8.06 | 7.97 | 8.02 | +0.5% | 208,215 | 167,028,547 |
| 2024-03-05 | 7.97 | 8.06 | 7.95 | 7.98 | -0.5% | 184,174 | 147,401,553 |
| 2024-03-04 | 8.05 | 8.06 | 7.91 | 8.02 | -0.62% | 254,666 | 203,070,006 |
| 2024-03-01 | 8.14 | 8.15 | 8.02 | 8.07 | -1.1% | 277,317 | 223,421,906 |
| 2024-02-29 | 8.05 | 8.18 | 8.03 | 8.16 | +0.99% | 237,336 | 192,679,262 |
| 2024-02-28 | 8.18 | 8.18 | 8.05 | 8.08 | -0.49% | 284,658 | 230,950,602 |
| 2024-02-27 | 8.05 | 8.16 | 8.03 | 8.12 | +0.5% | 351,418 | 284,559,655 |
| 2024-02-26 | 8.27 | 8.31 | 8.06 | 8.08 | -2.65% | 404,949 | 329,490,766 |
| 2024-02-23 | 8.33 | 8.42 | 8.26 | 8.3 | +0.24% | 313,468 | 260,743,658 |
| 2024-02-22 | 8.41 | 8.41 | 8.23 | 8.28 | -1.08% | 398,186 | 329,852,665 |
| 2024-02-21 | 8.46 | 8.63 | 8.33 | 8.37 | -1.41% | 456,059 | 387,243,623 |
| 2024-02-20 | 8.37 | 8.55 | 8.31 | 8.49 | +1.19% | 324,080 | 273,829,551 |
| 2024-02-19 | 8 | 8.39 | 7.98 | 8.39 | +5.53% | 556,827 | 459,250,288 |
| 2024-02-08 | 8.12 | 8.13 | 7.86 | 7.95 | -2.09% | 457,179 | 363,090,937 |
| 2024-02-07 | 8.16 | 8.19 | 8.04 | 8.12 | -0.12% | 396,620 | 322,149,406 |
| 2024-02-06 | 8 | 8.15 | 7.97 | 8.13 | +1.75% | 410,395 | 331,903,883 |
| 2024-02-05 | 7.94 | 8.1 | 7.8 | 7.99 | -0.13% | 378,555 | 301,827,376 |
| 2024-02-02 | 7.99 | 8.17 | 7.86 | 8 | +0.38% | 363,884 | 292,406,847 |
| 2024-02-01 | 7.93 | 8.07 | 7.92 | 7.97 | -0.62% | 259,146 | 206,797,116 |
| 2024-01-31 | 7.98 | 8.14 | 7.91 | 8.02 | +0.25% | 369,632 | 296,805,670 |
| 2024-01-30 | 8.1 | 8.2 | 7.98 | 8 | -1.6% | 275,641 | 223,108,653 |
| 2024-01-29 | 8.12 | 8.3 | 8.09 | 8.13 | +0.49% | 406,982 | 333,004,881 |
| 2024-01-26 | 7.95 | 8.22 | 7.92 | 8.09 | +1.38% | 402,115 | 324,326,343 |
| 2024-01-25 | 7.48 | 7.99 | 7.48 | 7.98 | +7.11% | 640,934 | 502,214,097 |
| 2024-01-24 | 7.15 | 7.45 | 7.11 | 7.45 | +4.34% | 278,876 | 203,608,033 |
| 2024-01-23 | 7.05 | 7.15 | 6.95 | 7.14 | +0.85% | 174,400 | 123,215,749 |
| 2024-01-22 | 7.3 | 7.32 | 7.02 | 7.08 | -2.88% | 203,508 | 146,087,820 |
| 2024-01-19 | 7.35 | 7.44 | 7.26 | 7.29 | -0.14% | 134,876 | 98,871,744 |
| 2024-01-18 | 7.37 | 7.37 | 7.11 | 7.3 | -1.35% | 267,002 | 192,737,996 |
| 2024-01-17 | 7.48 | 7.54 | 7.39 | 7.4 | -1.33% | 118,975 | 88,897,101 |
| 2024-01-16 | 7.53 | 7.57 | 7.44 | 7.5 | -0.79% | 143,199 | 107,460,756 |
| 2024-01-15 | 7.54 | 7.61 | 7.5 | 7.56 | +0.13% | 134,738 | 101,891,126 |
| 2024-01-12 | 7.45 | 7.6 | 7.44 | 7.55 | +0.94% | 117,974 | 89,046,467 |
| 2024-01-11 | 7.53 | 7.53 | 7.36 | 7.48 | -0.27% | 152,367 | 113,420,792 |
| 2024-01-10 | 7.51 | 7.57 | 7.49 | 7.5 | -0.4% | 125,415 | 94,498,364 |
| 2024-01-09 | 7.57 | 7.59 | 7.48 | 7.53 | -0.4% | 176,467 | 132,807,499 |
| 2024-01-08 | 7.6 | 7.68 | 7.55 | 7.56 | -0.4% | 224,220 | 170,755,441 |
| 2024-01-05 | 7.59 | 7.68 | 7.54 | 7.59 | +0.13% | 175,451 | 133,770,984 |
| 2024-01-04 | 7.59 | 7.66 | 7.53 | 7.58 | -0.13% | 131,235 | 99,424,066 |
| 2024-01-03 | 7.52 | 7.59 | 7.5 | 7.59 | +0.93% | 127,438 | 96,191,588 |
| 2024-01-02 | 7.47 | 7.55 | 7.45 | 7.52 | +0.4% | 129,060 | 96,905,322 |
| 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：