股票概览
7.66
+1.19%
+0.09
7.57
开盘价
7.67
最高价
7.53
最低价
83,426
成交量
数据更新至: 2024-05-20
技术指标
7.74
MA5 (5日均线)
7.94
MA10 (10日均线)
7.42
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 | 7.57 | 7.67 | 7.53 | 7.66 | +1.19% | 83,426 | 63,381,232 |
| 2024-05-17 | 7.71 | 7.76 | 7.46 | 7.57 | -2.07% | 99,703 | 75,217,768 |
| 2024-05-16 | 7.61 | 7.86 | 7.55 | 7.73 | +1.31% | 104,492 | 80,351,792 |
| 2024-05-15 | 7.9 | 7.95 | 7.63 | 7.63 | -5.92% | 143,051 | 110,143,659 |
| 2024-05-14 | 8 | 8.52 | 8 | 8.11 | +2.01% | 197,818 | 161,889,836 |
| 2024-05-13 | 7.81 | 8.34 | 7.78 | 7.95 | -2.09% | 192,271 | 153,678,620 |
| 2024-05-10 | 8.74 | 9.15 | 8.12 | 8.12 | -9.98% | 347,260 | 297,221,828 |
| 2024-05-09 | 8.03 | 9.02 | 7.8 | 9.02 | +10% | 318,619 | 271,522,489 |
| 2024-05-08 | 7.48 | 8.2 | 7.45 | 8.2 | +10.07% | 164,098 | 131,977,664 |
| 2024-05-07 | 7.42 | 7.49 | 7.3 | 7.45 | +0.27% | 33,056 | 24,477,083 |
| 2024-05-06 | 7.3 | 7.43 | 7.26 | 7.43 | +2.48% | 32,741 | 24,096,406 |
| 2024-04-30 | 7.21 | 7.28 | 7.07 | 7.25 | +0.55% | 31,880 | 22,950,600 |
| 2024-04-29 | 6.78 | 7.28 | 6.71 | 7.21 | +5.87% | 56,490 | 39,903,084 |
| 2024-04-26 | 6.7 | 6.88 | 6.62 | 6.81 | -1.16% | 43,943 | 29,702,234 |
| 2024-04-25 | 6.81 | 6.95 | 6.76 | 6.89 | +1.03% | 26,519 | 18,274,550 |
| 2024-04-24 | 6.75 | 6.87 | 6.67 | 6.82 | +1.49% | 27,197 | 18,459,256 |
| 2024-04-23 | 6.58 | 6.77 | 6.58 | 6.72 | +2.13% | 28,487 | 19,059,050 |
| 2024-04-22 | 6.63 | 6.77 | 6.53 | 6.58 | -1.05% | 28,113 | 18,624,570 |
| 2024-04-19 | 6.59 | 6.73 | 6.54 | 6.65 | +0.45% | 29,153 | 19,289,726 |
| 2024-04-18 | 6.77 | 6.77 | 6.55 | 6.62 | -1.49% | 37,571 | 25,086,887 |
| 2024-04-17 | 6.38 | 6.76 | 6.38 | 6.72 | +6.67% | 53,399 | 35,376,207 |
| 2024-04-16 | 6.65 | 6.73 | 6.22 | 6.3 | -6.39% | 57,430 | 36,716,998 |
| 2024-04-15 | 7.14 | 7.21 | 6.54 | 6.73 | -7.43% | 83,498 | 56,903,368 |
| 2024-04-12 | 7.26 | 7.49 | 7.24 | 7.27 | -0.41% | 50,316 | 36,882,058 |
| 2024-04-11 | 7.47 | 7.5 | 7.28 | 7.3 | -3.69% | 73,464 | 54,223,966 |
| 2024-04-10 | 7.77 | 7.83 | 7.45 | 7.58 | -5.25% | 123,431 | 94,333,907 |
| 2024-04-09 | 7.51 | 8.31 | 7.4 | 8 | +5.96% | 138,834 | 108,776,788 |
| 2024-04-08 | 7.68 | 7.95 | 7.53 | 7.55 | -1.82% | 74,016 | 57,009,930 |
| 2024-04-03 | 7.62 | 7.69 | 7.5 | 7.69 | +1.32% | 45,045 | 34,296,108 |
| 2024-04-02 | 7.57 | 7.63 | 7.49 | 7.59 | +0.4% | 43,129 | 32,653,205 |
| 2024-04-01 | 7.5 | 7.58 | 7.42 | 7.56 | +0.8% | 49,033 | 36,780,661 |
| 2024-03-29 | 7.35 | 7.7 | 7.25 | 7.5 | +2.04% | 51,848 | 38,459,608 |
| 2024-03-28 | 7.22 | 7.39 | 7.2 | 7.35 | +1.24% | 37,950 | 27,794,304 |
| 2024-03-27 | 7.39 | 7.45 | 7.26 | 7.26 | -1.49% | 37,474 | 27,600,631 |
| 2024-03-26 | 7.18 | 7.39 | 7.15 | 7.37 | +2.08% | 59,389 | 43,283,062 |
| 2024-03-25 | 7.54 | 7.58 | 7.2 | 7.22 | -4.5% | 61,370 | 45,234,341 |
| 2024-03-22 | 7.75 | 7.77 | 7.47 | 7.56 | -2.83% | 54,272 | 41,204,965 |
| 2024-03-21 | 7.87 | 7.91 | 7.66 | 7.78 | -1.02% | 62,846 | 48,928,530 |
| 2024-03-20 | 7.76 | 7.93 | 7.68 | 7.86 | +0.51% | 67,247 | 52,517,173 |
| 2024-03-19 | 7.68 | 7.89 | 7.62 | 7.82 | +1.56% | 98,660 | 76,766,197 |
| 2024-03-18 | 7.52 | 7.72 | 7.48 | 7.7 | +2.53% | 92,204 | 70,033,743 |
| 2024-03-15 | 7.41 | 7.52 | 7.34 | 7.51 | +0.54% | 51,990 | 38,711,353 |
| 2024-03-14 | 7.65 | 7.74 | 7.4 | 7.47 | -0.53% | 76,248 | 57,680,218 |
| 2024-03-13 | 7.56 | 7.58 | 7.39 | 7.51 | -0.66% | 74,222 | 55,330,677 |
| 2024-03-12 | 7.5 | 7.62 | 7.45 | 7.56 | +0.8% | 99,561 | 74,961,326 |
| 2024-03-11 | 7.48 | 7.51 | 7.31 | 7.5 | -0.79% | 110,972 | 82,177,662 |
| 2024-03-08 | 7.77 | 7.77 | 7.39 | 7.56 | -3.08% | 134,389 | 101,346,401 |
| 2024-03-07 | 8 | 8.12 | 7.8 | 7.8 | -6.02% | 165,655 | 131,901,043 |
| 2024-03-06 | 8.01 | 9 | 7.9 | 8.3 | -3.04% | 235,638 | 193,876,517 |
| 2024-03-05 | 8.22 | 8.56 | 7.82 | 8.56 | +10.03% | 286,473 | 237,317,551 |
| 2024-03-04 | 7.14 | 7.78 | 7.02 | 7.78 | +10.04% | 67,251 | 49,953,416 |
| 2024-03-01 | 7.07 | 7.17 | 6.94 | 7.07 | +0.43% | 35,736 | 25,163,541 |
| 2024-02-29 | 6.61 | 7.04 | 6.55 | 7.04 | +4.61% | 57,178 | 39,325,061 |
| 2024-02-28 | 7.46 | 7.64 | 6.73 | 6.73 | -9.79% | 71,273 | 51,351,625 |
| 2024-02-27 | 7.2 | 7.47 | 7.12 | 7.46 | +3.61% | 36,439 | 26,649,489 |
| 2024-02-26 | 7.01 | 7.36 | 6.91 | 7.2 | +3.6% | 55,003 | 39,317,358 |
| 2024-02-23 | 6.71 | 6.97 | 6.71 | 6.95 | +3.12% | 42,212 | 28,955,694 |
| 2024-02-22 | 6.65 | 6.79 | 6.6 | 6.74 | +1.97% | 38,992 | 26,106,177 |
| 2024-02-21 | 6.31 | 6.77 | 6.25 | 6.61 | +3.61% | 53,546 | 35,175,888 |
| 2024-02-20 | 6.21 | 6.45 | 6.11 | 6.38 | +2.57% | 56,610 | 35,794,917 |
| 2024-02-19 | 5.99 | 6.28 | 5.81 | 6.22 | +8.74% | 115,684 | 71,097,171 |
| 2024-02-08 | 5.31 | 5.72 | 5.18 | 5.72 | +10% | 96,758 | 52,483,264 |
| 2024-02-07 | 5.81 | 5.81 | 5.15 | 5.2 | -8.93% | 119,655 | 63,665,992 |
| 2024-02-06 | 5.82 | 6.05 | 5.48 | 5.71 | -6.24% | 107,060 | 60,237,406 |
| 2024-02-05 | 6.7 | 6.71 | 6.09 | 6.09 | -10.04% | 60,189 | 37,231,685 |
| 2024-02-02 | 7.15 | 7.4 | 6.47 | 6.77 | -5.71% | 61,820 | 42,557,655 |
| 2024-02-01 | 7.34 | 7.37 | 7.08 | 7.18 | -2.05% | 56,070 | 40,533,828 |
| 2024-01-31 | 8 | 8.1 | 7.24 | 7.33 | -8.72% | 69,816 | 52,873,953 |
| 2024-01-30 | 8.26 | 8.39 | 7.99 | 8.03 | -3.72% | 31,184 | 25,537,737 |
| 2024-01-29 | 8.75 | 8.84 | 8.32 | 8.34 | -5.12% | 38,330 | 32,520,454 |
| 2024-01-26 | 8.66 | 9.08 | 8.62 | 8.79 | +1.5% | 46,533 | 41,328,454 |
| 2024-01-25 | 8.27 | 8.66 | 8.24 | 8.66 | +4.59% | 44,863 | 38,008,462 |
| 2024-01-24 | 8.16 | 8.33 | 7.93 | 8.28 | +1.85% | 52,112 | 42,469,992 |
| 2024-01-23 | 8.14 | 8.26 | 7.93 | 8.13 | -1.33% | 58,424 | 47,269,574 |
| 2024-01-22 | 8.9 | 8.9 | 8.15 | 8.24 | -7.31% | 43,823 | 37,284,445 |
| 2024-01-19 | 8.82 | 9.06 | 8.74 | 8.89 | +0.79% | 44,837 | 39,989,052 |
| 2024-01-18 | 8.82 | 8.94 | 8.5 | 8.82 | -0.79% | 65,716 | 57,361,806 |
| 2024-01-17 | 9.35 | 9.37 | 8.89 | 8.89 | -6.03% | 81,260 | 73,619,840 |
| 2024-01-16 | 9.75 | 9.77 | 9.22 | 9.46 | -4.06% | 105,072 | 98,961,968 |
| 2024-01-15 | 9.33 | 9.9 | 9.32 | 9.86 | +5.01% | 117,697 | 114,256,952 |
| 2024-01-12 | 9.7 | 9.77 | 9.31 | 9.39 | -4.38% | 106,690 | 101,677,630 |
| 2024-01-11 | 9.91 | 10 | 9.59 | 9.82 | -3.73% | 135,018 | 131,417,254 |
| 2024-01-10 | 9.79 | 10.5 | 9.79 | 10.2 | +4.51% | 116,787 | 118,456,617 |
| 2024-01-09 | 9.72 | 9.88 | 9.67 | 9.76 | +0.41% | 17,398 | 17,000,786 |
| 2024-01-08 | 9.92 | 9.95 | 9.71 | 9.72 | -1.92% | 15,431 | 15,161,353 |
| 2024-01-05 | 10.04 | 10.14 | 9.86 | 9.91 | -1.49% | 18,418 | 18,449,828 |
| 2024-01-04 | 10.01 | 10.09 | 9.91 | 10.06 | +0.3% | 17,682 | 17,720,812 |
| 2024-01-03 | 9.96 | 10.14 | 9.91 | 10.03 | +0.7% | 18,847 | 18,905,422 |
| 2024-01-02 | 9.9 | 10.04 | 9.78 | 9.96 | +1.01% | 21,234 | 21,054,504 |
| 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：