股票概览
7.48
-1.19%
-0.09
7.55
开盘价
7.6
最高价
7.46
最低价
173,023
成交量
数据更新至: 2024-05-20
技术指标
7.49
MA5 (5日均线)
7.59
MA10 (10日均线)
7.46
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 | 7.55 | 7.6 | 7.46 | 7.48 | -1.19% | 173,023 | 130,130,567 |
| 2024-05-17 | 7.4 | 7.57 | 7.31 | 7.57 | +2.44% | 180,731 | 135,041,876 |
| 2024-05-16 | 7.46 | 7.55 | 7.37 | 7.39 | -0.81% | 181,001 | 135,216,333 |
| 2024-05-15 | 7.53 | 7.64 | 7.43 | 7.45 | -1.32% | 188,909 | 141,727,844 |
| 2024-05-14 | 7.66 | 7.77 | 7.51 | 7.55 | -1.56% | 267,920 | 203,860,577 |
| 2024-05-13 | 7.81 | 7.88 | 7.64 | 7.67 | -4.36% | 425,905 | 329,117,808 |
| 2024-05-10 | 8 | 8.3 | 7.9 | 8.02 | +2.69% | 804,267 | 649,535,317 |
| 2024-05-09 | 7.41 | 7.95 | 7.41 | 7.81 | +5.4% | 448,298 | 347,641,954 |
| 2024-05-08 | 7.59 | 7.59 | 7.4 | 7.41 | -2.24% | 134,612 | 100,419,353 |
| 2024-05-07 | 7.55 | 7.65 | 7.53 | 7.58 | -0.13% | 106,678 | 80,907,772 |
| 2024-05-06 | 7.6 | 7.67 | 7.55 | 7.59 | +1.34% | 140,583 | 107,074,194 |
| 2024-04-30 | 7.6 | 7.62 | 7.4 | 7.49 | -1.32% | 144,992 | 108,725,094 |
| 2024-04-29 | 7.37 | 7.59 | 7.34 | 7.59 | +2.99% | 214,461 | 160,740,742 |
| 2024-04-26 | 7.1 | 7.39 | 6.92 | 7.37 | +1.66% | 276,930 | 199,606,779 |
| 2024-04-25 | 7.23 | 7.33 | 7.18 | 7.25 | -0.28% | 122,482 | 88,803,376 |
| 2024-04-24 | 7.1 | 7.28 | 7.08 | 7.27 | +2.39% | 131,206 | 94,462,545 |
| 2024-04-23 | 7.13 | 7.2 | 7.05 | 7.1 | 0% | 109,433 | 77,764,657 |
| 2024-04-22 | 7.17 | 7.26 | 7.02 | 7.1 | -1.25% | 115,372 | 82,246,415 |
| 2024-04-19 | 7.28 | 7.37 | 7.15 | 7.19 | -2.04% | 145,051 | 104,745,672 |
| 2024-04-18 | 7.28 | 7.48 | 7.18 | 7.34 | 0% | 177,615 | 130,574,004 |
| 2024-04-17 | 7.07 | 7.34 | 7.06 | 7.34 | +5.46% | 210,994 | 152,979,925 |
| 2024-04-16 | 7.34 | 7.4 | 6.94 | 6.96 | -5.69% | 267,568 | 189,920,047 |
| 2024-04-15 | 7.66 | 7.7 | 7.25 | 7.38 | -3.53% | 236,147 | 175,576,291 |
| 2024-04-12 | 7.7 | 7.77 | 7.61 | 7.65 | -0.26% | 122,578 | 94,159,791 |
| 2024-04-11 | 7.58 | 7.8 | 7.55 | 7.67 | +0.13% | 159,129 | 122,498,763 |
| 2024-04-10 | 7.92 | 7.93 | 7.6 | 7.66 | -3.28% | 182,638 | 140,668,684 |
| 2024-04-09 | 7.71 | 7.96 | 7.7 | 7.92 | +2.59% | 151,959 | 119,369,605 |
| 2024-04-08 | 7.92 | 7.93 | 7.71 | 7.72 | -2.89% | 185,830 | 145,321,703 |
| 2024-04-03 | 8.04 | 8.04 | 7.87 | 7.95 | -1.12% | 135,338 | 107,498,169 |
| 2024-04-02 | 8.17 | 8.17 | 7.97 | 8.04 | -1.83% | 176,679 | 142,124,912 |
| 2024-04-01 | 8.01 | 8.19 | 8.01 | 8.19 | +2.25% | 184,744 | 150,351,989 |
| 2024-03-29 | 7.94 | 8.02 | 7.8 | 8.01 | +0.88% | 153,475 | 121,566,978 |
| 2024-03-28 | 7.71 | 8.07 | 7.71 | 7.94 | +3.12% | 217,853 | 172,463,649 |
| 2024-03-27 | 8.06 | 8.08 | 7.67 | 7.7 | -4.7% | 243,316 | 190,998,670 |
| 2024-03-26 | 8.15 | 8.28 | 7.95 | 8.08 | -1.1% | 286,717 | 232,398,465 |
| 2024-03-25 | 8.4 | 8.52 | 8.17 | 8.17 | -3.77% | 284,719 | 237,821,601 |
| 2024-03-22 | 8.6 | 8.67 | 8.41 | 8.49 | -1.96% | 373,305 | 318,362,896 |
| 2024-03-21 | 8.59 | 8.82 | 8.57 | 8.66 | +0.23% | 372,277 | 323,540,060 |
| 2024-03-20 | 8.71 | 8.77 | 8.58 | 8.64 | -0.92% | 393,987 | 341,093,347 |
| 2024-03-19 | 8.5 | 8.92 | 8.39 | 8.72 | +2.11% | 728,344 | 633,419,564 |
| 2024-03-18 | 8.56 | 8.57 | 8.42 | 8.54 | +0.35% | 419,036 | 356,002,400 |
| 2024-03-15 | 8.25 | 8.51 | 8.17 | 8.51 | +2.28% | 399,260 | 334,912,456 |
| 2024-03-14 | 8.29 | 8.39 | 8.2 | 8.32 | +0.36% | 317,465 | 263,192,444 |
| 2024-03-13 | 8.44 | 8.46 | 8.26 | 8.29 | -0.72% | 358,613 | 299,123,631 |
| 2024-03-12 | 8.54 | 8.55 | 8.25 | 8.35 | -2% | 465,940 | 390,027,083 |
| 2024-03-11 | 8.4 | 8.57 | 8.3 | 8.52 | +1.55% | 511,176 | 433,101,656 |
| 2024-03-08 | 8.42 | 8.47 | 8.17 | 8.39 | +1.08% | 451,781 | 376,808,748 |
| 2024-03-07 | 8.62 | 8.64 | 8.26 | 8.3 | -3.49% | 644,397 | 544,307,708 |
| 2024-03-06 | 8.52 | 8.69 | 8.29 | 8.6 | +1.42% | 872,068 | 742,615,999 |
| 2024-03-05 | 8.88 | 9.08 | 8.41 | 8.48 | +0.24% | 1,523,757 | 1,329,024,631 |
| 2024-03-04 | 8.46 | 8.46 | 8.46 | 8.46 | +10.01% | 145,875 | 123,410,081 |
| 2024-03-01 | 7.46 | 7.75 | 7.46 | 7.69 | +2.67% | 269,658 | 205,627,475 |
| 2024-02-29 | 7.11 | 7.54 | 7.08 | 7.49 | +4.61% | 277,816 | 205,262,933 |
| 2024-02-28 | 7.67 | 7.78 | 7.15 | 7.16 | -6.65% | 468,382 | 352,103,005 |
| 2024-02-27 | 7.31 | 7.67 | 7.26 | 7.67 | +5.5% | 332,667 | 249,581,676 |
| 2024-02-26 | 7.22 | 7.41 | 7.2 | 7.27 | +0.55% | 226,730 | 165,242,773 |
| 2024-02-23 | 7.14 | 7.24 | 7.09 | 7.23 | +1.4% | 207,360 | 148,515,712 |
| 2024-02-22 | 7.04 | 7.17 | 7.02 | 7.13 | +1.71% | 188,560 | 134,071,689 |
| 2024-02-21 | 6.91 | 7.21 | 6.9 | 7.01 | 0% | 280,541 | 198,522,627 |
| 2024-02-20 | 6.94 | 7.06 | 6.84 | 7.01 | -0.57% | 236,894 | 164,555,161 |
| 2024-02-19 | 7 | 7.09 | 6.81 | 7.05 | +1.73% | 336,525 | 234,113,824 |
| 2024-02-08 | 6.47 | 6.99 | 6.47 | 6.93 | +6.62% | 306,242 | 209,690,954 |
| 2024-02-07 | 6.22 | 6.57 | 6.22 | 6.5 | +5.01% | 353,207 | 228,231,075 |
| 2024-02-06 | 5.61 | 6.27 | 5.56 | 6.19 | +8.6% | 306,875 | 181,945,433 |
| 2024-02-05 | 6.14 | 6.15 | 5.59 | 5.7 | -8.21% | 414,426 | 238,398,130 |
| 2024-02-02 | 6.66 | 6.73 | 5.99 | 6.21 | -6.76% | 393,591 | 248,667,879 |
| 2024-02-01 | 6.59 | 6.82 | 6.52 | 6.66 | +1.06% | 172,150 | 114,682,200 |
| 2024-01-31 | 6.96 | 7.06 | 6.59 | 6.59 | -5.45% | 205,528 | 139,817,057 |
| 2024-01-30 | 7.17 | 7.28 | 6.97 | 6.97 | -3.6% | 132,625 | 94,348,992 |
| 2024-01-29 | 7.43 | 7.51 | 7.18 | 7.23 | -2.95% | 144,811 | 106,006,834 |
| 2024-01-26 | 7.5 | 7.57 | 7.44 | 7.45 | -0.8% | 132,807 | 99,601,971 |
| 2024-01-25 | 7.36 | 7.54 | 7.29 | 7.51 | +3.3% | 184,630 | 137,640,981 |
| 2024-01-24 | 7.18 | 7.28 | 6.97 | 7.27 | +1.96% | 159,489 | 113,745,001 |
| 2024-01-23 | 6.94 | 7.17 | 6.85 | 7.13 | +2.89% | 171,925 | 121,455,058 |
| 2024-01-22 | 7.43 | 7.45 | 6.88 | 6.93 | -6.35% | 188,063 | 134,330,120 |
| 2024-01-19 | 7.47 | 7.62 | 7.39 | 7.4 | -1.2% | 113,037 | 84,776,654 |
| 2024-01-18 | 7.45 | 7.53 | 7.23 | 7.49 | +0.54% | 172,696 | 126,840,321 |
| 2024-01-17 | 7.67 | 7.7 | 7.45 | 7.45 | -3.37% | 129,418 | 97,834,719 |
| 2024-01-16 | 7.83 | 7.86 | 7.56 | 7.71 | -1.78% | 191,078 | 147,015,678 |
| 2024-01-15 | 8 | 8.03 | 7.85 | 7.85 | -2.24% | 141,632 | 112,180,438 |
| 2024-01-12 | 8.08 | 8.18 | 8.03 | 8.03 | -1.11% | 83,709 | 67,801,968 |
| 2024-01-11 | 7.95 | 8.18 | 7.94 | 8.12 | +2.01% | 101,164 | 81,612,966 |
| 2024-01-10 | 8.03 | 8.13 | 7.87 | 7.96 | -1.12% | 97,818 | 78,259,789 |
| 2024-01-09 | 8.03 | 8.16 | 8 | 8.05 | +0.37% | 92,400 | 74,580,110 |
| 2024-01-08 | 8.2 | 8.22 | 8.02 | 8.02 | -2.08% | 123,558 | 99,987,508 |
| 2024-01-05 | 8.4 | 8.45 | 8.17 | 8.19 | -2.62% | 130,347 | 107,902,610 |
| 2024-01-04 | 8.56 | 8.58 | 8.36 | 8.41 | -1.75% | 83,171 | 70,158,342 |
| 2024-01-03 | 8.56 | 8.66 | 8.45 | 8.56 | -0.23% | 113,595 | 96,945,239 |
| 2024-01-02 | 8.68 | 8.69 | 8.58 | 8.58 | -0.58% | 95,732 | 82,662,304 |
| 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：