股票概览
7.88
+2.87%
+0.22
7.64
开盘价
7.88
最高价
7.59
最低价
121,612
成交量
数据更新至: 2024-05-20
技术指标
7.75
MA5 (5日均线)
7.69
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 | 7.64 | 7.88 | 7.59 | 7.88 | +2.87% | 121,612 | 94,600,325 |
| 2024-05-17 | 7.67 | 7.74 | 7.55 | 7.66 | -0.91% | 90,396 | 68,885,675 |
| 2024-05-16 | 7.61 | 7.82 | 7.6 | 7.73 | +0.78% | 68,285 | 52,822,575 |
| 2024-05-15 | 7.77 | 7.86 | 7.62 | 7.67 | -1.54% | 97,571 | 75,701,438 |
| 2024-05-14 | 7.6 | 7.79 | 7.53 | 7.79 | +3.45% | 122,080 | 94,069,895 |
| 2024-05-13 | 7.64 | 7.65 | 7.46 | 7.53 | -2.21% | 68,845 | 51,841,427 |
| 2024-05-10 | 7.67 | 7.75 | 7.54 | 7.7 | +0.26% | 77,948 | 59,610,255 |
| 2024-05-09 | 7.56 | 7.76 | 7.56 | 7.68 | +1.59% | 75,832 | 58,216,330 |
| 2024-05-08 | 7.66 | 7.74 | 7.52 | 7.56 | -1.82% | 82,229 | 62,513,386 |
| 2024-05-07 | 7.73 | 7.85 | 7.65 | 7.7 | -0.13% | 91,290 | 70,680,160 |
| 2024-05-06 | 7.68 | 7.74 | 7.62 | 7.71 | +1.72% | 83,613 | 64,300,040 |
| 2024-04-30 | 7.71 | 7.76 | 7.48 | 7.58 | -1.04% | 112,642 | 85,435,209 |
| 2024-04-29 | 7.42 | 7.67 | 7.38 | 7.66 | +4.36% | 114,959 | 87,135,785 |
| 2024-04-26 | 7.07 | 7.43 | 7.04 | 7.34 | +3.53% | 130,546 | 95,100,535 |
| 2024-04-25 | 7.24 | 7.24 | 7.03 | 7.09 | -1.94% | 96,092 | 68,315,292 |
| 2024-04-24 | 7.15 | 7.3 | 7.03 | 7.23 | +0.14% | 126,725 | 91,124,867 |
| 2024-04-23 | 7.18 | 7.3 | 7.1 | 7.22 | +1.98% | 77,945 | 56,302,517 |
| 2024-04-22 | 7.03 | 7.17 | 6.92 | 7.08 | -0.56% | 79,526 | 56,066,081 |
| 2024-04-19 | 7.21 | 7.3 | 7.05 | 7.12 | -2.06% | 109,909 | 78,528,323 |
| 2024-04-18 | 7.41 | 7.44 | 7.25 | 7.27 | -2.28% | 123,825 | 90,844,427 |
| 2024-04-17 | 7.21 | 7.45 | 7.17 | 7.44 | +6.29% | 167,831 | 123,202,751 |
| 2024-04-16 | 7.45 | 7.46 | 6.98 | 7 | -7.16% | 187,775 | 134,806,141 |
| 2024-04-15 | 7.52 | 7.72 | 7.19 | 7.54 | -0.13% | 167,685 | 125,441,282 |
| 2024-04-12 | 7.81 | 7.85 | 7.44 | 7.55 | -4.55% | 175,519 | 134,350,144 |
| 2024-04-11 | 7.69 | 8 | 7.66 | 7.91 | +1.67% | 199,286 | 157,488,801 |
| 2024-04-10 | 7.64 | 8.15 | 7.63 | 7.78 | +1.43% | 174,812 | 136,108,470 |
| 2024-04-09 | 7.67 | 7.73 | 7.53 | 7.67 | +0.79% | 99,143 | 75,588,772 |
| 2024-04-08 | 7.79 | 7.83 | 7.54 | 7.61 | -2.19% | 123,280 | 94,069,224 |
| 2024-04-03 | 7.95 | 7.96 | 7.64 | 7.78 | -2.99% | 149,028 | 115,858,124 |
| 2024-04-02 | 8.27 | 8.32 | 7.93 | 8.02 | -3.95% | 217,971 | 176,024,939 |
| 2024-04-01 | 7.85 | 8.42 | 7.85 | 8.35 | +6.37% | 238,177 | 194,023,943 |
| 2024-03-29 | 7.85 | 7.91 | 7.66 | 7.85 | -0.88% | 153,563 | 119,583,068 |
| 2024-03-28 | 7.54 | 7.97 | 7.5 | 7.92 | +3.8% | 229,189 | 179,131,038 |
| 2024-03-27 | 7.99 | 8.07 | 7.58 | 7.63 | -4.63% | 190,873 | 148,338,752 |
| 2024-03-26 | 8.24 | 8.38 | 7.83 | 8 | -2.56% | 262,686 | 212,234,814 |
| 2024-03-25 | 8.9 | 9.05 | 8.21 | 8.21 | -8.88% | 448,099 | 383,796,385 |
| 2024-03-22 | 8.7 | 9.6 | 8.33 | 9.01 | +2.97% | 784,346 | 694,683,625 |
| 2024-03-21 | 8.68 | 8.75 | 8.36 | 8.75 | +10.06% | 549,552 | 477,799,645 |
| 2024-03-20 | 7.63 | 8 | 7.62 | 7.95 | +4.33% | 300,942 | 235,822,524 |
| 2024-03-19 | 7.61 | 7.79 | 7.57 | 7.62 | +0.13% | 217,501 | 167,222,180 |
| 2024-03-18 | 7.43 | 7.62 | 7.41 | 7.61 | +2.28% | 174,065 | 131,147,614 |
| 2024-03-15 | 7.4 | 7.44 | 7.26 | 7.44 | +0.13% | 125,271 | 92,403,544 |
| 2024-03-14 | 7.5 | 7.63 | 7.36 | 7.43 | -2.24% | 197,648 | 147,319,126 |
| 2024-03-13 | 7.36 | 7.72 | 7.35 | 7.6 | +3.26% | 339,436 | 255,891,136 |
| 2024-03-12 | 7.31 | 7.42 | 7.26 | 7.36 | +0.96% | 213,209 | 156,489,381 |
| 2024-03-11 | 7.22 | 7.31 | 7.13 | 7.29 | 0% | 191,712 | 138,961,214 |
| 2024-03-08 | 7.19 | 7.32 | 7.13 | 7.29 | +0.97% | 243,176 | 176,088,854 |
| 2024-03-07 | 7.6 | 7.62 | 7.18 | 7.22 | -5.5% | 441,021 | 326,098,243 |
| 2024-03-06 | 7.78 | 8.29 | 7.61 | 7.64 | -4.62% | 621,040 | 489,104,974 |
| 2024-03-05 | 8.42 | 8.48 | 7.75 | 8.01 | -4.87% | 593,179 | 479,425,985 |
| 2024-03-04 | 7.99 | 8.42 | 7.58 | 8.42 | +10.07% | 878,694 | 708,326,713 |
| 2024-03-01 | 6.93 | 7.65 | 6.85 | 7.65 | +10.07% | 371,405 | 273,068,826 |
| 2024-02-29 | 6.5 | 6.97 | 6.5 | 6.95 | +5.78% | 187,845 | 127,848,170 |
| 2024-02-28 | 7.04 | 7.22 | 6.53 | 6.57 | -6.68% | 245,443 | 170,080,597 |
| 2024-02-27 | 6.78 | 7.04 | 6.74 | 7.04 | +2.47% | 186,785 | 129,499,321 |
| 2024-02-26 | 6.85 | 7.02 | 6.72 | 6.87 | -0.87% | 219,705 | 150,860,346 |
| 2024-02-23 | 6.72 | 7.08 | 6.6 | 6.93 | +4.21% | 295,171 | 201,082,625 |
| 2024-02-22 | 6.39 | 6.67 | 6.32 | 6.65 | +3.91% | 253,896 | 166,620,053 |
| 2024-02-21 | 6.2 | 6.63 | 6.11 | 6.4 | -2.14% | 335,346 | 214,824,950 |
| 2024-02-20 | 6.27 | 6.9 | 6.14 | 6.54 | +4.31% | 402,794 | 259,986,636 |
| 2024-02-19 | 6.1 | 6.27 | 5.9 | 6.27 | +10% | 230,697 | 143,083,560 |
| 2024-02-08 | 5.28 | 5.7 | 5.2 | 5.7 | +10.04% | 232,868 | 127,307,154 |
| 2024-02-07 | 5.57 | 5.57 | 5.08 | 5.18 | -7% | 265,353 | 141,032,900 |
| 2024-02-06 | 5.51 | 5.73 | 5.04 | 5.57 | -0.18% | 219,524 | 117,561,192 |
| 2024-02-05 | 6.15 | 6.2 | 5.58 | 5.58 | -10% | 147,460 | 83,573,718 |
| 2024-02-02 | 6.5 | 6.7 | 6.02 | 6.2 | -4.02% | 112,533 | 71,492,746 |
| 2024-02-01 | 6.65 | 6.66 | 6.33 | 6.46 | -2.71% | 106,214 | 68,901,839 |
| 2024-01-31 | 6.88 | 7.02 | 6.61 | 6.64 | -2.64% | 106,494 | 72,764,592 |
| 2024-01-30 | 7.03 | 7.07 | 6.79 | 6.82 | -2.99% | 56,208 | 38,890,287 |
| 2024-01-29 | 7.24 | 7.25 | 7 | 7.03 | -2.77% | 67,910 | 48,156,416 |
| 2024-01-26 | 7.12 | 7.34 | 7.12 | 7.23 | +0.84% | 84,594 | 61,270,616 |
| 2024-01-25 | 6.7 | 7.18 | 6.64 | 7.17 | +6.86% | 108,357 | 75,887,766 |
| 2024-01-24 | 6.58 | 6.73 | 6.42 | 6.71 | +2.13% | 80,898 | 53,236,209 |
| 2024-01-23 | 6.49 | 6.61 | 6.35 | 6.57 | +1.23% | 90,526 | 58,738,428 |
| 2024-01-22 | 7.02 | 7.08 | 6.42 | 6.49 | -8.07% | 120,363 | 81,273,880 |
| 2024-01-19 | 7 | 7.16 | 6.99 | 7.06 | +0.57% | 63,521 | 45,006,839 |
| 2024-01-18 | 7.12 | 7.19 | 6.83 | 7.02 | -1.54% | 80,906 | 56,306,077 |
| 2024-01-17 | 7.33 | 7.35 | 7.12 | 7.13 | -2.19% | 42,513 | 30,826,177 |
| 2024-01-16 | 7.33 | 7.46 | 7.19 | 7.29 | -2.28% | 61,759 | 44,904,507 |
| 2024-01-15 | 7.31 | 7.52 | 7.31 | 7.46 | +0.67% | 47,604 | 35,479,445 |
| 2024-01-12 | 7.49 | 7.55 | 7.37 | 7.41 | -1.07% | 65,057 | 48,359,812 |
| 2024-01-11 | 7.26 | 7.51 | 7.26 | 7.49 | +2.04% | 79,009 | 58,722,785 |
| 2024-01-10 | 7.44 | 7.54 | 7.26 | 7.34 | -2.65% | 99,102 | 72,671,996 |
| 2024-01-09 | 7.62 | 7.7 | 7.49 | 7.54 | -0.4% | 80,353 | 60,891,828 |
| 2024-01-08 | 7.65 | 7.69 | 7.55 | 7.57 | -1.17% | 56,832 | 43,324,600 |
| 2024-01-05 | 7.85 | 7.88 | 7.62 | 7.66 | -2.42% | 87,775 | 67,795,999 |
| 2024-01-04 | 7.74 | 7.87 | 7.68 | 7.85 | -0.13% | 107,669 | 83,937,687 |
| 2024-01-03 | 7.79 | 7.95 | 7.57 | 7.86 | +1.81% | 162,875 | 126,935,433 |
| 2024-01-02 | 7.58 | 8.18 | 7.58 | 7.72 | +2.25% | 235,329 | 184,606,149 |
| 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：