股票概览
7.64
-2.55%
-0.2
7.84
开盘价
7.88
最高价
7.62
最低价
244,550
成交量
数据更新至: 2024-05-20
技术指标
7.58
MA5 (5日均线)
7.65
MA10 (10日均线)
7.68
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 | 7.84 | 7.88 | 7.62 | 7.64 | -2.55% | 244,550 | 188,308,379 |
| 2024-05-17 | 7.42 | 7.85 | 7.42 | 7.84 | +4.81% | 285,590 | 219,641,101 |
| 2024-05-16 | 7.44 | 7.65 | 7.4 | 7.48 | +0.54% | 187,275 | 140,584,397 |
| 2024-05-15 | 7.52 | 7.6 | 7.38 | 7.44 | -1.06% | 119,459 | 89,564,528 |
| 2024-05-14 | 7.85 | 8.06 | 7.2 | 7.52 | -3.84% | 370,677 | 281,548,694 |
| 2024-05-13 | 7.79 | 8 | 7.71 | 7.82 | -1.01% | 191,963 | 150,420,311 |
| 2024-05-10 | 7.8 | 7.94 | 7.69 | 7.9 | +1.41% | 245,066 | 192,222,033 |
| 2024-05-09 | 7.5 | 7.81 | 7.44 | 7.79 | +4.85% | 243,420 | 187,311,719 |
| 2024-05-08 | 7.6 | 7.61 | 7.4 | 7.43 | -2.88% | 159,086 | 119,040,883 |
| 2024-05-07 | 7.7 | 7.84 | 7.62 | 7.65 | -1.42% | 163,655 | 125,969,510 |
| 2024-05-06 | 7.83 | 7.95 | 7.69 | 7.76 | +0.13% | 229,798 | 179,622,088 |
| 2024-04-30 | 7.68 | 7.95 | 7.45 | 7.75 | +0.26% | 259,592 | 199,936,255 |
| 2024-04-29 | 7.65 | 7.8 | 7.51 | 7.73 | +1.05% | 417,838 | 320,567,689 |
| 2024-04-26 | 7.2 | 7.84 | 7.2 | 7.65 | +5.52% | 389,105 | 298,373,708 |
| 2024-04-25 | 6.75 | 7.5 | 6.7 | 7.25 | +4.32% | 348,568 | 251,793,734 |
| 2024-04-24 | 7.85 | 7.85 | 6.95 | 6.95 | -9.97% | 207,179 | 148,022,064 |
| 2024-04-23 | 8.18 | 8.18 | 7.58 | 7.72 | -5.04% | 333,652 | 262,573,225 |
| 2024-04-22 | 8 | 8.3 | 7.75 | 8.13 | +1.37% | 294,403 | 239,580,829 |
| 2024-04-19 | 8.15 | 8.48 | 7.87 | 8.02 | -2.43% | 376,008 | 307,120,606 |
| 2024-04-18 | 7.98 | 8.49 | 7.72 | 8.22 | +5.52% | 557,999 | 456,158,889 |
| 2024-04-17 | 7.37 | 7.81 | 7.37 | 7.79 | +5.84% | 270,876 | 207,372,963 |
| 2024-04-16 | 7.7 | 7.79 | 7.3 | 7.36 | -5.03% | 289,817 | 217,190,610 |
| 2024-04-15 | 7.73 | 7.97 | 7.51 | 7.75 | -0.13% | 330,585 | 256,401,145 |
| 2024-04-12 | 7.85 | 7.85 | 7.5 | 7.76 | -0.77% | 265,744 | 204,865,878 |
| 2024-04-11 | 7.52 | 7.94 | 7.48 | 7.82 | +3.17% | 330,303 | 257,431,418 |
| 2024-04-10 | 7.6 | 7.75 | 7.48 | 7.58 | -0.13% | 349,938 | 265,360,229 |
| 2024-04-09 | 7.1 | 7.62 | 7.03 | 7.59 | +6.6% | 417,885 | 311,077,034 |
| 2024-04-08 | 7.1 | 7.38 | 6.94 | 7.12 | -0.28% | 243,569 | 174,583,700 |
| 2024-04-03 | 7.41 | 7.53 | 7 | 7.14 | -4.29% | 353,261 | 255,301,761 |
| 2024-04-02 | 7.06 | 7.52 | 7 | 7.46 | +6.27% | 506,650 | 373,302,183 |
| 2024-04-01 | 7.16 | 7.36 | 6.88 | 7.02 | -2.09% | 403,127 | 283,772,157 |
| 2024-03-29 | 7.18 | 7.45 | 7.14 | 7.17 | -1.24% | 264,523 | 192,137,655 |
| 2024-03-28 | 7.11 | 7.45 | 7.1 | 7.26 | +1.4% | 293,532 | 213,810,425 |
| 2024-03-27 | 7.36 | 7.58 | 7.14 | 7.16 | -2.45% | 296,313 | 216,617,053 |
| 2024-03-26 | 7.1 | 7.48 | 7.09 | 7.34 | +3.53% | 413,776 | 301,150,820 |
| 2024-03-25 | 7.8 | 7.8 | 7.03 | 7.09 | -8.4% | 519,518 | 380,595,616 |
| 2024-03-22 | 7.7 | 7.85 | 7.49 | 7.74 | +0.52% | 345,728 | 264,747,382 |
| 2024-03-21 | 7.7 | 7.84 | 7.58 | 7.7 | -1.16% | 329,566 | 253,362,823 |
| 2024-03-20 | 7.65 | 8.2 | 7.32 | 7.79 | +3.18% | 578,565 | 451,114,926 |
| 2024-03-19 | 7.82 | 7.85 | 7.4 | 7.55 | -3.94% | 473,512 | 358,782,556 |
| 2024-03-18 | 7.85 | 8.09 | 7.68 | 7.86 | -0.51% | 444,526 | 348,509,603 |
| 2024-03-15 | 7.6 | 8.03 | 7.51 | 7.9 | +2.86% | 882,341 | 686,664,879 |
| 2024-03-14 | 6.91 | 7.68 | 6.91 | 7.68 | +10.03% | 773,469 | 566,984,373 |
| 2024-03-13 | 7.11 | 7.2 | 6.93 | 6.98 | -1.83% | 334,611 | 234,907,038 |
| 2024-03-12 | 6.79 | 7.24 | 6.75 | 7.11 | +3.49% | 420,051 | 296,350,243 |
| 2024-03-11 | 6.78 | 7.05 | 6.55 | 6.87 | +2.08% | 445,302 | 304,048,668 |
| 2024-03-08 | 6.45 | 6.78 | 6.36 | 6.73 | +5.16% | 318,528 | 209,813,658 |
| 2024-03-07 | 6.73 | 6.83 | 6.36 | 6.4 | -5.19% | 401,802 | 263,780,929 |
| 2024-03-06 | 6.8 | 6.91 | 6.69 | 6.75 | -3.57% | 415,555 | 282,630,870 |
| 2024-03-05 | 6.55 | 7.3 | 6.4 | 7 | +5.42% | 760,207 | 526,649,698 |
| 2024-03-04 | 6.61 | 6.88 | 6.4 | 6.64 | +1.07% | 428,662 | 283,949,019 |
| 2024-03-01 | 6.5 | 6.75 | 6.35 | 6.57 | +0.77% | 427,574 | 279,771,711 |
| 2024-02-29 | 6.17 | 6.55 | 6.15 | 6.52 | +5.84% | 388,004 | 248,014,940 |
| 2024-02-28 | 6.41 | 6.9 | 6.1 | 6.16 | -5.95% | 649,177 | 425,215,565 |
| 2024-02-27 | 6.17 | 6.7 | 6.06 | 6.55 | +5.48% | 606,512 | 385,192,907 |
| 2024-02-26 | 5.89 | 6.46 | 5.57 | 6.21 | +5.25% | 655,569 | 397,860,426 |
| 2024-02-23 | 5.47 | 5.95 | 5.47 | 5.9 | +7.27% | 366,790 | 211,073,155 |
| 2024-02-22 | 5.49 | 5.64 | 5.41 | 5.5 | +2.04% | 206,168 | 113,414,051 |
| 2024-02-21 | 5.4 | 5.66 | 5.35 | 5.39 | -1.46% | 288,840 | 159,238,095 |
| 2024-02-20 | 5.37 | 5.6 | 5.29 | 5.47 | +0.18% | 300,074 | 163,793,454 |
| 2024-02-19 | 5.08 | 5.5 | 5.08 | 5.46 | +9.2% | 455,804 | 242,710,511 |
| 2024-02-08 | 4.66 | 5.01 | 4.6 | 5 | +8.7% | 312,690 | 153,020,182 |
| 2024-02-07 | 4.53 | 4.94 | 4.45 | 4.6 | +1.55% | 383,607 | 181,491,130 |
| 2024-02-06 | 4.29 | 4.62 | 3.91 | 4.53 | +4.38% | 452,685 | 191,716,185 |
| 2024-02-05 | 4.81 | 4.83 | 4.34 | 4.34 | -9.96% | 281,511 | 124,160,059 |
| 2024-02-02 | 5.21 | 5.28 | 4.66 | 4.82 | -6.95% | 294,014 | 144,049,260 |
| 2024-02-01 | 5.18 | 5.37 | 4.93 | 5.18 | +0.78% | 258,928 | 133,412,736 |
| 2024-01-31 | 5.5 | 5.58 | 5.1 | 5.14 | -6.88% | 278,803 | 146,959,915 |
| 2024-01-30 | 5.3 | 5.72 | 5.25 | 5.52 | -3.33% | 227,894 | 126,447,668 |
| 2024-01-29 | 6.31 | 6.31 | 5.71 | 5.71 | -9.94% | 316,190 | 186,657,105 |
| 2024-01-26 | 6.25 | 6.46 | 6.2 | 6.34 | +1.6% | 257,318 | 162,999,025 |
| 2024-01-25 | 5.78 | 6.27 | 5.68 | 6.24 | +8.52% | 322,761 | 195,291,783 |
| 2024-01-24 | 5.83 | 5.9 | 5.65 | 5.75 | -1.03% | 208,314 | 119,804,604 |
| 2024-01-23 | 5.63 | 5.86 | 5.52 | 5.81 | +3.57% | 204,536 | 117,048,508 |
| 2024-01-22 | 6.08 | 6.3 | 5.56 | 5.61 | -6.97% | 228,508 | 134,678,201 |
| 2024-01-19 | 6.02 | 6.25 | 5.97 | 6.03 | +0.17% | 177,538 | 108,769,013 |
| 2024-01-18 | 6.01 | 6.07 | 5.78 | 6.02 | +0.5% | 222,126 | 131,589,933 |
| 2024-01-17 | 6.15 | 6.16 | 5.98 | 5.99 | -2.76% | 134,662 | 81,728,560 |
| 2024-01-16 | 6.24 | 6.3 | 6 | 6.16 | -2.53% | 247,457 | 151,613,063 |
| 2024-01-15 | 6.46 | 6.46 | 6.08 | 6.32 | -2.17% | 204,952 | 128,045,324 |
| 2024-01-12 | 6.79 | 6.94 | 6.42 | 6.46 | -4.01% | 313,411 | 208,834,553 |
| 2024-01-11 | 6.38 | 6.83 | 6.33 | 6.73 | +5.82% | 327,298 | 217,591,163 |
| 2024-01-10 | 6.33 | 6.53 | 6.25 | 6.36 | +0.32% | 194,925 | 124,619,570 |
| 2024-01-09 | 6.19 | 6.47 | 6.1 | 6.34 | +2.09% | 194,986 | 123,865,753 |
| 2024-01-08 | 6.29 | 6.32 | 6.19 | 6.21 | -0.64% | 151,054 | 94,465,923 |
| 2024-01-05 | 6.48 | 6.52 | 6.21 | 6.25 | -3.55% | 195,247 | 123,540,234 |
| 2024-01-04 | 6.5 | 6.61 | 6.43 | 6.48 | -0.31% | 150,445 | 97,933,905 |
| 2024-01-03 | 6.4 | 6.62 | 6.38 | 6.5 | +0.15% | 187,463 | 122,304,473 |
| 2024-01-02 | 6.53 | 6.55 | 6.33 | 6.49 | 0% | 263,686 | 169,829,464 |
| 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：