股票概览
7.53
-3.34%
-0.26
7.67
开盘价
7.69
最高价
7.48
最低价
47,287
成交量
数据更新至: 2024-05-20
技术指标
7.56
MA5 (5日均线)
7.67
MA10 (10日均线)
7.45
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 | 7.67 | 7.69 | 7.48 | 7.53 | -3.34% | 47,287 | 35,809,533 |
| 2024-05-17 | 7.62 | 7.93 | 7.42 | 7.79 | +3.32% | 71,829 | 55,312,991 |
| 2024-05-16 | 7.43 | 7.71 | 7.38 | 7.54 | +2.03% | 37,457 | 28,364,494 |
| 2024-05-15 | 7.5 | 7.53 | 7.32 | 7.39 | -1.99% | 33,877 | 25,141,849 |
| 2024-05-14 | 7.79 | 7.8 | 7.49 | 7.54 | -3.95% | 46,495 | 35,205,524 |
| 2024-05-13 | 7.6 | 7.87 | 7.56 | 7.85 | +2.48% | 74,515 | 57,912,827 |
| 2024-05-10 | 7.52 | 7.66 | 7.45 | 7.66 | +1.73% | 44,817 | 33,814,556 |
| 2024-05-09 | 7.55 | 7.59 | 7.43 | 7.53 | -3.71% | 55,158 | 41,399,088 |
| 2024-05-08 | 7.91 | 7.99 | 7.7 | 7.82 | -3.22% | 77,363 | 60,484,981 |
| 2024-05-07 | 8 | 8.19 | 7.91 | 8.08 | -7.76% | 163,446 | 131,440,849 |
| 2024-05-06 | 8.14 | 8.95 | 7.85 | 8.76 | +7.62% | 215,626 | 182,299,546 |
| 2024-04-30 | 8.03 | 8.14 | 8 | 8.14 | +10% | 112,508 | 91,310,709 |
| 2024-04-29 | 7.39 | 7.42 | 7.27 | 7.4 | 0% | 26,643 | 19,609,242 |
| 2024-04-26 | 7.03 | 7.4 | 6.86 | 7.4 | +5.11% | 50,636 | 36,345,026 |
| 2024-04-25 | 6.81 | 7.04 | 6.71 | 7.04 | +3.53% | 31,994 | 22,193,897 |
| 2024-04-24 | 6.65 | 6.82 | 6.61 | 6.8 | +2.87% | 28,165 | 18,921,871 |
| 2024-04-23 | 6.4 | 6.66 | 6.4 | 6.61 | +2.01% | 31,589 | 20,694,455 |
| 2024-04-22 | 6.62 | 6.76 | 6.4 | 6.48 | -6.36% | 47,521 | 30,944,520 |
| 2024-04-19 | 7.28 | 7.28 | 6.88 | 6.92 | +1.76% | 78,154 | 55,244,317 |
| 2024-04-18 | 6.9 | 7.4 | 6.74 | 6.8 | -1.45% | 27,090 | 18,614,946 |
| 2024-04-17 | 6.39 | 6.9 | 6.3 | 6.9 | +10.05% | 50,163 | 33,360,803 |
| 2024-04-16 | 6.68 | 6.72 | 6.18 | 6.27 | -8.47% | 60,085 | 38,426,468 |
| 2024-04-15 | 7.37 | 7.47 | 6.84 | 6.85 | -9.87% | 87,449 | 61,167,144 |
| 2024-04-12 | 7.73 | 7.94 | 7.51 | 7.6 | -4.28% | 105,055 | 80,647,704 |
| 2024-04-11 | 7.17 | 7.94 | 7.08 | 7.94 | +9.97% | 102,260 | 78,129,533 |
| 2024-04-10 | 7.16 | 7.45 | 7.01 | 7.22 | +1.26% | 36,436 | 26,170,590 |
| 2024-04-09 | 6.92 | 7.19 | 6.92 | 7.13 | +1.28% | 10,879 | 7,710,205 |
| 2024-04-08 | 7.18 | 7.21 | 7.02 | 7.04 | -2.36% | 12,406 | 8,840,896 |
| 2024-04-03 | 7.18 | 7.22 | 7.08 | 7.21 | +0.7% | 18,665 | 13,365,809 |
| 2024-04-02 | 7.08 | 7.19 | 7.04 | 7.16 | +0.99% | 12,720 | 9,083,139 |
| 2024-04-01 | 6.9 | 7.1 | 6.89 | 7.09 | +2.75% | 15,318 | 10,765,016 |
| 2024-03-29 | 6.81 | 6.94 | 6.81 | 6.9 | +1.32% | 10,158 | 6,980,956 |
| 2024-03-28 | 6.67 | 6.83 | 6.62 | 6.81 | +2.1% | 11,236 | 7,596,021 |
| 2024-03-27 | 6.86 | 6.91 | 6.63 | 6.67 | -2.77% | 10,899 | 7,406,522 |
| 2024-03-26 | 6.85 | 6.92 | 6.72 | 6.86 | +0.73% | 11,501 | 7,839,470 |
| 2024-03-25 | 7.02 | 7.16 | 6.77 | 6.81 | -2.71% | 21,367 | 14,879,540 |
| 2024-03-22 | 7.38 | 7.39 | 6.94 | 7 | -1.69% | 19,032 | 13,503,842 |
| 2024-03-21 | 7.12 | 7.2 | 7.01 | 7.12 | +0.14% | 11,522 | 8,200,272 |
| 2024-03-20 | 6.98 | 7.12 | 6.98 | 7.11 | +1.57% | 9,166 | 6,482,144 |
| 2024-03-19 | 6.95 | 7.06 | 6.89 | 7 | +0.86% | 14,790 | 10,359,507 |
| 2024-03-18 | 6.99 | 7.1 | 6.88 | 6.94 | +0.73% | 11,948 | 8,309,466 |
| 2024-03-15 | 6.81 | 6.9 | 6.74 | 6.89 | +1.17% | 8,879 | 6,053,556 |
| 2024-03-14 | 6.8 | 6.92 | 6.75 | 6.81 | -0.58% | 8,965 | 6,145,988 |
| 2024-03-13 | 6.85 | 6.91 | 6.77 | 6.85 | +0.29% | 12,315 | 8,428,435 |
| 2024-03-12 | 6.66 | 6.85 | 6.62 | 6.83 | +2.71% | 15,756 | 10,642,810 |
| 2024-03-11 | 6.55 | 6.65 | 6.53 | 6.65 | +1.06% | 8,844 | 5,847,219 |
| 2024-03-08 | 6.57 | 6.59 | 6.5 | 6.58 | +0.46% | 9,577 | 6,269,481 |
| 2024-03-07 | 6.58 | 6.69 | 6.52 | 6.55 | +0.61% | 10,594 | 6,979,013 |
| 2024-03-06 | 6.41 | 6.57 | 6.41 | 6.51 | +0.31% | 12,530 | 8,152,190 |
| 2024-03-05 | 6.66 | 6.66 | 6.45 | 6.49 | -2.55% | 15,464 | 10,127,870 |
| 2024-03-04 | 6.67 | 6.78 | 6.6 | 6.66 | -0.3% | 13,098 | 8,714,201 |
| 2024-03-01 | 6.65 | 6.74 | 6.6 | 6.68 | +0.45% | 14,732 | 9,796,585 |
| 2024-02-29 | 6.57 | 6.7 | 6.5 | 6.65 | +1.53% | 25,784 | 17,089,113 |
| 2024-02-28 | 7.1 | 7.32 | 6.54 | 6.55 | -8.13% | 41,221 | 28,349,533 |
| 2024-02-27 | 6.99 | 7.15 | 6.92 | 7.13 | +1.57% | 13,227 | 9,359,864 |
| 2024-02-26 | 6.94 | 7.15 | 6.9 | 7.02 | +1.01% | 17,593 | 12,350,753 |
| 2024-02-23 | 6.78 | 6.99 | 6.71 | 6.95 | +2.51% | 16,899 | 11,545,079 |
| 2024-02-22 | 6.6 | 6.78 | 6.57 | 6.78 | +2.57% | 18,831 | 12,680,661 |
| 2024-02-21 | 6.32 | 6.67 | 6.29 | 6.61 | +3.93% | 25,990 | 17,073,615 |
| 2024-02-20 | 6.26 | 6.4 | 6.15 | 6.36 | +0.95% | 16,688 | 10,487,017 |
| 2024-02-19 | 6 | 6.31 | 6 | 6.3 | +5.53% | 51,229 | 31,769,405 |
| 2024-02-08 | 5.47 | 5.97 | 5.39 | 5.97 | +8.55% | 55,439 | 31,296,255 |
| 2024-02-07 | 5.93 | 6 | 5.42 | 5.5 | -6.14% | 65,078 | 36,747,297 |
| 2024-02-06 | 5.71 | 6 | 5.27 | 5.86 | 0% | 71,604 | 40,077,939 |
| 2024-02-05 | 6.53 | 6.54 | 5.86 | 5.86 | -9.98% | 50,144 | 29,979,014 |
| 2024-02-02 | 6.76 | 6.95 | 6.32 | 6.51 | -3.84% | 38,308 | 25,543,875 |
| 2024-02-01 | 6.93 | 6.95 | 6.59 | 6.77 | -1.74% | 36,136 | 24,481,335 |
| 2024-01-31 | 7.35 | 7.39 | 6.87 | 6.89 | -6.64% | 38,754 | 27,282,993 |
| 2024-01-30 | 7.71 | 7.79 | 7.31 | 7.38 | -4.65% | 20,240 | 15,286,475 |
| 2024-01-29 | 8.14 | 8.14 | 7.73 | 7.74 | -4.56% | 27,597 | 21,713,693 |
| 2024-01-26 | 7.99 | 8.23 | 7.9 | 8.11 | +2.27% | 29,435 | 23,911,381 |
| 2024-01-25 | 7.66 | 7.95 | 7.51 | 7.93 | +3.93% | 30,492 | 23,692,524 |
| 2024-01-24 | 7.37 | 7.67 | 7.28 | 7.63 | +4.09% | 34,037 | 25,620,881 |
| 2024-01-23 | 7.52 | 7.52 | 7.22 | 7.33 | -2.53% | 28,335 | 20,676,750 |
| 2024-01-22 | 8.06 | 8.08 | 7.46 | 7.52 | -6.58% | 21,924 | 17,047,696 |
| 2024-01-19 | 8.08 | 8.22 | 8.02 | 8.05 | -0.49% | 21,366 | 17,334,524 |
| 2024-01-18 | 8.31 | 8.32 | 7.89 | 8.09 | -3.11% | 28,425 | 22,913,582 |
| 2024-01-17 | 8.57 | 8.57 | 8.29 | 8.35 | -2.45% | 26,377 | 22,290,434 |
| 2024-01-16 | 8.54 | 8.91 | 8.46 | 8.56 | +0.12% | 35,921 | 31,032,009 |
| 2024-01-15 | 8.38 | 8.58 | 8.31 | 8.55 | +2.15% | 20,000 | 17,033,105 |
| 2024-01-12 | 8.53 | 8.58 | 8.34 | 8.37 | -1.76% | 18,637 | 15,790,839 |
| 2024-01-11 | 8.39 | 8.52 | 8.32 | 8.52 | +1.79% | 21,248 | 17,950,990 |
| 2024-01-10 | 8.39 | 8.45 | 8.25 | 8.37 | -0.12% | 16,370 | 13,679,685 |
| 2024-01-09 | 8.17 | 8.4 | 8.16 | 8.38 | +2.7% | 23,536 | 19,587,093 |
| 2024-01-08 | 8.27 | 8.31 | 8.15 | 8.16 | -1.09% | 12,179 | 10,035,688 |
| 2024-01-05 | 8.42 | 8.49 | 8.24 | 8.25 | -1.43% | 13,349 | 11,161,270 |
| 2024-01-04 | 8.35 | 8.4 | 8.26 | 8.37 | +0.6% | 13,552 | 11,299,834 |
| 2024-01-03 | 8.22 | 8.33 | 8.22 | 8.32 | +0.48% | 13,208 | 10,948,777 |
| 2024-01-02 | 8.16 | 8.33 | 8.16 | 8.28 | +1.47% | 21,046 | 17,401,456 |
| 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：