股票概览
7.77
+1.3%
+0.1
7.68
开盘价
7.81
最高价
7.61
最低价
189,447
成交量
数据更新至: 2024-05-20
技术指标
7.70
MA5 (5日均线)
7.68
MA10 (10日均线)
7.67
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 | 7.68 | 7.81 | 7.61 | 7.77 | +1.3% | 189,447 | 146,813,921 |
| 2024-05-17 | 7.69 | 7.71 | 7.59 | 7.67 | -0.26% | 119,660 | 91,433,343 |
| 2024-05-16 | 7.69 | 7.75 | 7.63 | 7.69 | +0.13% | 131,810 | 101,485,879 |
| 2024-05-15 | 7.68 | 7.76 | 7.62 | 7.68 | 0% | 133,969 | 103,150,344 |
| 2024-05-14 | 7.62 | 7.7 | 7.57 | 7.68 | +1.19% | 128,784 | 98,552,421 |
| 2024-05-13 | 7.62 | 7.67 | 7.53 | 7.59 | -0.65% | 123,225 | 93,615,018 |
| 2024-05-10 | 7.69 | 7.77 | 7.6 | 7.64 | -0.78% | 110,700 | 84,702,185 |
| 2024-05-09 | 7.64 | 7.72 | 7.62 | 7.7 | +1.18% | 108,473 | 83,262,924 |
| 2024-05-08 | 7.71 | 7.74 | 7.6 | 7.61 | -1.68% | 114,814 | 87,857,750 |
| 2024-05-07 | 7.75 | 7.84 | 7.7 | 7.74 | +0.13% | 122,865 | 95,369,854 |
| 2024-05-06 | 7.64 | 7.75 | 7.6 | 7.73 | +2.38% | 171,708 | 131,983,058 |
| 2024-04-30 | 7.59 | 7.62 | 7.47 | 7.55 | -1.05% | 183,555 | 138,316,533 |
| 2024-04-29 | 7.48 | 7.65 | 7.46 | 7.63 | +1.87% | 191,539 | 144,958,471 |
| 2024-04-26 | 7.33 | 7.57 | 7.33 | 7.49 | +2.04% | 188,648 | 140,546,761 |
| 2024-04-25 | 7.44 | 7.44 | 7.31 | 7.34 | -1.74% | 185,158 | 136,237,832 |
| 2024-04-24 | 7.34 | 7.5 | 7.2 | 7.47 | +1.22% | 229,323 | 168,882,325 |
| 2024-04-23 | 7.58 | 7.63 | 7.33 | 7.38 | -6.11% | 413,471 | 307,320,261 |
| 2024-04-22 | 8 | 8.13 | 7.86 | 7.86 | -2.6% | 205,534 | 163,929,999 |
| 2024-04-19 | 8.03 | 8.2 | 8.03 | 8.07 | -0.37% | 189,715 | 153,767,320 |
| 2024-04-18 | 8.16 | 8.27 | 8.07 | 8.1 | -1.1% | 274,933 | 224,471,081 |
| 2024-04-17 | 8.12 | 8.31 | 8.06 | 8.19 | +1.61% | 336,385 | 275,606,149 |
| 2024-04-16 | 8.15 | 8.36 | 8.04 | 8.06 | +0.37% | 382,266 | 313,059,803 |
| 2024-04-15 | 7.76 | 8.13 | 7.75 | 8.03 | +4.15% | 298,282 | 237,433,850 |
| 2024-04-12 | 7.71 | 7.81 | 7.68 | 7.71 | -0.39% | 103,046 | 79,676,648 |
| 2024-04-11 | 7.51 | 7.82 | 7.5 | 7.74 | +2.38% | 183,099 | 141,151,566 |
| 2024-04-10 | 7.76 | 7.79 | 7.51 | 7.56 | -3.08% | 188,681 | 143,640,127 |
| 2024-04-09 | 7.75 | 7.81 | 7.7 | 7.8 | +0.65% | 114,522 | 88,963,181 |
| 2024-04-08 | 7.85 | 7.88 | 7.74 | 7.75 | -1.15% | 110,485 | 86,188,705 |
| 2024-04-03 | 7.91 | 7.94 | 7.71 | 7.84 | -1.38% | 152,623 | 119,280,762 |
| 2024-04-02 | 8.19 | 8.2 | 7.88 | 7.95 | -2.93% | 200,934 | 160,456,607 |
| 2024-04-01 | 8.05 | 8.21 | 8.01 | 8.19 | +1.99% | 177,736 | 143,856,218 |
| 2024-03-29 | 8.08 | 8.09 | 7.92 | 8.03 | -0.74% | 142,194 | 113,563,751 |
| 2024-03-28 | 7.85 | 8.18 | 7.81 | 8.09 | +2.93% | 230,196 | 184,828,895 |
| 2024-03-27 | 8.06 | 8.12 | 7.84 | 7.86 | -2.84% | 215,144 | 171,071,504 |
| 2024-03-26 | 8.17 | 8.27 | 7.99 | 8.09 | -1.46% | 203,056 | 165,128,152 |
| 2024-03-25 | 8.55 | 8.72 | 8.17 | 8.21 | -4.53% | 299,452 | 253,120,835 |
| 2024-03-22 | 8.32 | 8.7 | 8.31 | 8.6 | +2.38% | 401,688 | 343,209,747 |
| 2024-03-21 | 8.32 | 8.55 | 8.32 | 8.4 | +1.82% | 307,454 | 258,813,322 |
| 2024-03-20 | 8.04 | 8.31 | 8.01 | 8.25 | +2.48% | 294,494 | 240,505,209 |
| 2024-03-19 | 7.99 | 8.23 | 7.96 | 8.05 | +1.51% | 379,860 | 307,431,983 |
| 2024-03-18 | 7.9 | 7.99 | 7.85 | 7.93 | +0.38% | 274,585 | 217,443,450 |
| 2024-03-15 | 7.95 | 8.02 | 7.84 | 7.9 | -1.25% | 192,048 | 151,623,044 |
| 2024-03-14 | 8.08 | 8.12 | 7.9 | 8 | -1.96% | 186,271 | 149,126,178 |
| 2024-03-13 | 8.02 | 8.33 | 7.93 | 8.16 | +1.24% | 370,417 | 301,598,254 |
| 2024-03-12 | 8.25 | 8.25 | 7.97 | 8.06 | -0.86% | 200,544 | 161,545,740 |
| 2024-03-11 | 8.05 | 8.14 | 7.94 | 8.13 | -0.49% | 245,154 | 196,627,380 |
| 2024-03-08 | 7.84 | 8.18 | 7.81 | 8.17 | +3.68% | 297,981 | 237,671,733 |
| 2024-03-07 | 8.01 | 8.03 | 7.76 | 7.88 | -2.6% | 300,804 | 236,856,676 |
| 2024-03-06 | 7.78 | 8.09 | 7.76 | 8.09 | +2.93% | 315,551 | 248,865,214 |
| 2024-03-05 | 7.62 | 7.95 | 7.56 | 7.86 | +2.61% | 383,265 | 298,431,985 |
| 2024-03-04 | 7.53 | 7.69 | 7.41 | 7.66 | +2.41% | 278,714 | 210,812,673 |
| 2024-03-01 | 7.43 | 7.53 | 7.35 | 7.48 | +0.67% | 192,437 | 143,340,064 |
| 2024-02-29 | 7.23 | 7.44 | 7.21 | 7.43 | +2.2% | 208,741 | 153,916,998 |
| 2024-02-28 | 7.49 | 7.73 | 7.26 | 7.27 | -3.2% | 303,026 | 226,854,504 |
| 2024-02-27 | 7.35 | 7.52 | 7.32 | 7.51 | +1.9% | 207,137 | 153,996,899 |
| 2024-02-26 | 7.44 | 7.47 | 7.3 | 7.37 | -1.07% | 246,419 | 181,604,746 |
| 2024-02-23 | 7.39 | 7.46 | 7.29 | 7.45 | +1.22% | 201,598 | 148,650,837 |
| 2024-02-22 | 7.29 | 7.42 | 7.26 | 7.36 | +1.1% | 180,839 | 132,959,026 |
| 2024-02-21 | 7.3 | 7.48 | 7.25 | 7.28 | -1.89% | 260,504 | 191,779,045 |
| 2024-02-20 | 7.2 | 7.53 | 7.12 | 7.42 | +2.34% | 319,456 | 235,440,730 |
| 2024-02-19 | 7.09 | 7.26 | 7.07 | 7.25 | +4.02% | 308,371 | 221,565,491 |
| 2024-02-08 | 6.63 | 6.99 | 6.6 | 6.97 | +5.93% | 358,810 | 244,286,135 |
| 2024-02-07 | 6.6 | 6.76 | 6.46 | 6.58 | -0.9% | 294,096 | 193,990,599 |
| 2024-02-06 | 6.35 | 6.76 | 6.03 | 6.64 | +3.27% | 373,615 | 238,277,238 |
| 2024-02-05 | 6.74 | 6.75 | 6.24 | 6.43 | -5.86% | 354,443 | 227,892,893 |
| 2024-02-02 | 6.86 | 7.16 | 6.61 | 6.83 | -1.01% | 275,693 | 190,896,220 |
| 2024-02-01 | 7.02 | 7.11 | 6.83 | 6.9 | -2.95% | 257,821 | 179,230,041 |
| 2024-01-31 | 7.15 | 7.45 | 7.07 | 7.11 | -0.7% | 315,716 | 229,173,916 |
| 2024-01-30 | 7.26 | 7.46 | 7.14 | 7.16 | -1.78% | 215,053 | 157,042,755 |
| 2024-01-29 | 7.46 | 7.56 | 7.27 | 7.29 | -2.93% | 189,851 | 139,867,804 |
| 2024-01-26 | 7.43 | 7.68 | 7.3 | 7.51 | +1.49% | 312,973 | 234,496,209 |
| 2024-01-25 | 6.92 | 7.46 | 6.87 | 7.4 | +6.94% | 299,411 | 216,690,208 |
| 2024-01-24 | 6.81 | 6.94 | 6.66 | 6.92 | +1.76% | 176,056 | 119,722,076 |
| 2024-01-23 | 6.68 | 6.86 | 6.55 | 6.8 | +2.1% | 196,435 | 132,375,647 |
| 2024-01-22 | 7.15 | 7.18 | 6.59 | 6.66 | -6.06% | 203,714 | 140,949,682 |
| 2024-01-19 | 6.97 | 7.19 | 6.97 | 7.09 | +1.29% | 127,753 | 90,618,333 |
| 2024-01-18 | 7.04 | 7.07 | 6.78 | 7 | -0.85% | 167,502 | 115,706,871 |
| 2024-01-17 | 7.18 | 7.25 | 7.06 | 7.06 | -2.35% | 89,356 | 63,953,970 |
| 2024-01-16 | 7.21 | 7.28 | 7.13 | 7.23 | -0.28% | 82,776 | 59,606,862 |
| 2024-01-15 | 7.17 | 7.34 | 7.15 | 7.25 | +1.12% | 96,616 | 70,166,879 |
| 2024-01-12 | 7.35 | 7.35 | 7.17 | 7.17 | -2.32% | 131,299 | 95,306,212 |
| 2024-01-11 | 7.22 | 7.42 | 7.22 | 7.34 | +0.41% | 134,883 | 98,889,541 |
| 2024-01-10 | 7.42 | 7.44 | 7.25 | 7.31 | -1.88% | 124,279 | 90,691,678 |
| 2024-01-09 | 7.48 | 7.54 | 7.38 | 7.45 | -0.4% | 106,645 | 79,244,354 |
| 2024-01-08 | 7.48 | 7.61 | 7.45 | 7.48 | -0.66% | 107,436 | 80,782,877 |
| 2024-01-05 | 7.7 | 7.73 | 7.49 | 7.53 | -1.95% | 134,660 | 102,737,865 |
| 2024-01-04 | 7.6 | 7.7 | 7.51 | 7.68 | +0.79% | 115,526 | 88,134,939 |
| 2024-01-03 | 7.41 | 7.7 | 7.39 | 7.62 | +2.14% | 156,272 | 118,659,293 |
| 2024-01-02 | 7.48 | 7.57 | 7.45 | 7.46 | +0.13% | 177,746 | 133,386,629 |
| 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：