股票概览
7.84
+2.22%
+0.17
7.62
开盘价
7.84
最高价
7.62
最低价
707,383
成交量
数据更新至: 2024-05-20
技术指标
7.67
MA5 (5日均线)
7.79
MA10 (10日均线)
7.71
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 | 7.62 | 7.84 | 7.62 | 7.84 | +2.22% | 707,383 | 549,891,117 |
| 2024-05-17 | 7.62 | 7.77 | 7.58 | 7.67 | +1.32% | 653,816 | 501,698,070 |
| 2024-05-16 | 7.66 | 7.72 | 7.54 | 7.57 | -0.79% | 447,714 | 342,098,145 |
| 2024-05-15 | 7.65 | 7.73 | 7.6 | 7.63 | -0.39% | 331,934 | 254,120,309 |
| 2024-05-14 | 7.7 | 7.78 | 7.63 | 7.66 | -0.52% | 419,742 | 322,439,665 |
| 2024-05-13 | 7.73 | 7.81 | 7.62 | 7.7 | -1.41% | 479,002 | 369,777,101 |
| 2024-05-10 | 7.94 | 8.01 | 7.69 | 7.81 | -1.64% | 850,111 | 665,478,218 |
| 2024-05-09 | 7.89 | 7.96 | 7.83 | 7.94 | +0.25% | 669,026 | 529,761,756 |
| 2024-05-08 | 8.07 | 8.07 | 7.88 | 7.92 | -2.34% | 682,524 | 542,702,403 |
| 2024-05-07 | 7.89 | 8.18 | 7.83 | 8.11 | +2.53% | 1,173,469 | 943,300,084 |
| 2024-05-06 | 7.98 | 8.01 | 7.86 | 7.91 | 0% | 721,183 | 570,971,892 |
| 2024-04-30 | 7.9 | 8.06 | 7.77 | 7.91 | -0.38% | 988,111 | 781,269,209 |
| 2024-04-29 | 7.93 | 7.94 | 7.8 | 7.94 | -0.63% | 1,282,615 | 1,008,167,515 |
| 2024-04-26 | 7.77 | 8.14 | 7.7 | 7.99 | +3.77% | 1,666,376 | 1,324,929,254 |
| 2024-04-25 | 7.94 | 7.99 | 7.66 | 7.7 | -2.78% | 1,660,147 | 1,293,909,708 |
| 2024-04-24 | 7.24 | 7.92 | 7.21 | 7.92 | +10% | 1,726,741 | 1,335,603,613 |
| 2024-04-23 | 7.26 | 7.38 | 7.19 | 7.2 | -1.91% | 469,210 | 341,497,449 |
| 2024-04-22 | 7.33 | 7.5 | 7.22 | 7.34 | +0.82% | 724,684 | 535,401,791 |
| 2024-04-19 | 7.14 | 7.33 | 7.13 | 7.28 | +0.55% | 546,896 | 395,811,437 |
| 2024-04-18 | 7.01 | 7.39 | 7 | 7.24 | +2.7% | 612,089 | 442,342,904 |
| 2024-04-17 | 6.82 | 7.06 | 6.81 | 7.05 | +4.14% | 356,561 | 248,596,842 |
| 2024-04-16 | 7.01 | 7.04 | 6.75 | 6.77 | -4.11% | 377,872 | 260,292,440 |
| 2024-04-15 | 6.95 | 7.19 | 6.87 | 7.06 | +2.02% | 463,310 | 326,840,514 |
| 2024-04-12 | 7.05 | 7.08 | 6.91 | 6.92 | -1.84% | 324,782 | 226,846,384 |
| 2024-04-11 | 7.07 | 7.16 | 7.02 | 7.05 | -0.84% | 338,395 | 239,988,320 |
| 2024-04-10 | 7.24 | 7.28 | 6.95 | 7.11 | -2.6% | 569,626 | 404,529,488 |
| 2024-04-09 | 7.25 | 7.46 | 7.23 | 7.3 | +0.55% | 474,070 | 347,168,089 |
| 2024-04-08 | 7.44 | 7.53 | 7.23 | 7.26 | -3.46% | 514,864 | 379,828,724 |
| 2024-04-03 | 7.4 | 7.61 | 7.28 | 7.52 | +0.53% | 644,678 | 480,063,742 |
| 2024-04-02 | 7.35 | 7.73 | 7.31 | 7.48 | +1.22% | 872,652 | 654,048,067 |
| 2024-04-01 | 7.16 | 7.44 | 7.14 | 7.39 | +3.5% | 547,289 | 400,082,852 |
| 2024-03-29 | 7.03 | 7.16 | 6.95 | 7.14 | +1.56% | 383,516 | 270,792,019 |
| 2024-03-28 | 6.68 | 7.1 | 6.67 | 7.03 | +5.87% | 568,881 | 394,880,448 |
| 2024-03-27 | 6.87 | 6.88 | 6.63 | 6.64 | -3.49% | 391,124 | 262,739,239 |
| 2024-03-26 | 6.97 | 7.03 | 6.76 | 6.88 | -1.01% | 375,475 | 259,316,165 |
| 2024-03-25 | 7.25 | 7.25 | 6.94 | 6.95 | -4.4% | 512,616 | 364,874,309 |
| 2024-03-22 | 7.46 | 7.47 | 7.25 | 7.27 | -2.81% | 367,795 | 269,315,362 |
| 2024-03-21 | 7.36 | 7.5 | 7.34 | 7.48 | +1.22% | 437,268 | 325,243,496 |
| 2024-03-20 | 7.24 | 7.4 | 7.24 | 7.39 | +1.79% | 366,473 | 268,226,215 |
| 2024-03-19 | 7.3 | 7.33 | 7.25 | 7.26 | -0.41% | 336,016 | 244,866,445 |
| 2024-03-18 | 7.18 | 7.31 | 7.18 | 7.29 | +1.53% | 394,455 | 286,402,927 |
| 2024-03-15 | 7.12 | 7.19 | 7.06 | 7.18 | +0.42% | 267,322 | 190,558,052 |
| 2024-03-14 | 7.24 | 7.29 | 7.1 | 7.15 | -1.79% | 312,211 | 224,356,192 |
| 2024-03-13 | 7.24 | 7.46 | 7.18 | 7.28 | +0.69% | 432,952 | 316,147,366 |
| 2024-03-12 | 7.19 | 7.29 | 7.14 | 7.23 | +0.42% | 349,669 | 252,376,084 |
| 2024-03-11 | 7.17 | 7.2 | 7.12 | 7.2 | +0.14% | 292,119 | 209,113,897 |
| 2024-03-08 | 7.13 | 7.19 | 7.04 | 7.19 | +1.27% | 289,525 | 205,979,943 |
| 2024-03-07 | 7.25 | 7.29 | 7.09 | 7.1 | -1.8% | 251,246 | 180,591,156 |
| 2024-03-06 | 7.25 | 7.32 | 7.14 | 7.23 | -0.41% | 318,406 | 229,801,603 |
| 2024-03-05 | 7.27 | 7.45 | 7.2 | 7.26 | -0.41% | 408,089 | 299,698,169 |
| 2024-03-04 | 7.25 | 7.39 | 7.18 | 7.29 | +0.83% | 415,845 | 303,820,668 |
| 2024-03-01 | 7.2 | 7.25 | 7.1 | 7.23 | +0.56% | 414,219 | 297,983,423 |
| 2024-02-29 | 6.76 | 7.19 | 6.75 | 7.19 | +5.74% | 579,437 | 407,029,153 |
| 2024-02-28 | 7.08 | 7.15 | 6.79 | 6.8 | -3.95% | 538,725 | 376,239,790 |
| 2024-02-27 | 6.8 | 7.08 | 6.78 | 7.08 | +3.96% | 459,816 | 320,508,162 |
| 2024-02-26 | 6.8 | 6.92 | 6.74 | 6.81 | +0.59% | 393,138 | 268,281,726 |
| 2024-02-23 | 6.71 | 6.78 | 6.64 | 6.77 | +0.89% | 307,985 | 206,696,137 |
| 2024-02-22 | 6.64 | 6.73 | 6.64 | 6.71 | +0.6% | 260,084 | 173,967,442 |
| 2024-02-21 | 6.64 | 6.82 | 6.59 | 6.67 | -0.15% | 413,709 | 278,110,394 |
| 2024-02-20 | 6.61 | 6.72 | 6.52 | 6.68 | +0.6% | 267,297 | 177,807,925 |
| 2024-02-19 | 6.84 | 6.85 | 6.55 | 6.64 | -1.04% | 440,692 | 293,634,197 |
| 2024-02-08 | 6.63 | 6.93 | 6.6 | 6.71 | +1.67% | 523,734 | 355,827,998 |
| 2024-02-07 | 6.2 | 6.61 | 6.15 | 6.6 | +6.45% | 632,678 | 410,613,242 |
| 2024-02-06 | 5.65 | 6.22 | 5.6 | 6.2 | +8.2% | 509,451 | 303,335,819 |
| 2024-02-05 | 5.95 | 5.99 | 5.48 | 5.73 | -4.82% | 574,349 | 327,538,381 |
| 2024-02-02 | 6.15 | 6.38 | 5.82 | 6.02 | -2.27% | 448,344 | 273,258,150 |
| 2024-02-01 | 6.11 | 6.26 | 5.96 | 6.16 | +0.49% | 441,327 | 269,730,758 |
| 2024-01-31 | 6.45 | 6.45 | 6.11 | 6.13 | -7.12% | 577,925 | 361,000,806 |
| 2024-01-30 | 6.68 | 6.78 | 6.58 | 6.6 | -1.49% | 199,236 | 133,172,929 |
| 2024-01-29 | 6.94 | 6.96 | 6.68 | 6.7 | -3.32% | 228,651 | 155,653,737 |
| 2024-01-26 | 6.97 | 7.02 | 6.9 | 6.93 | -0.86% | 197,607 | 137,140,663 |
| 2024-01-25 | 6.61 | 7.03 | 6.58 | 6.99 | +5.43% | 352,220 | 242,190,469 |
| 2024-01-24 | 6.46 | 6.64 | 6.38 | 6.63 | +2.95% | 212,021 | 137,936,154 |
| 2024-01-23 | 6.38 | 6.52 | 6.32 | 6.44 | +1.1% | 216,025 | 138,583,510 |
| 2024-01-22 | 6.66 | 6.72 | 6.34 | 6.37 | -4.5% | 239,323 | 156,288,211 |
| 2024-01-19 | 6.81 | 6.85 | 6.65 | 6.67 | -2.77% | 195,335 | 131,827,119 |
| 2024-01-18 | 6.85 | 6.87 | 6.6 | 6.86 | -0.29% | 315,511 | 212,280,290 |
| 2024-01-17 | 7.11 | 7.11 | 6.87 | 6.88 | -3.37% | 234,470 | 163,992,630 |
| 2024-01-16 | 7.13 | 7.16 | 7.02 | 7.12 | -0.42% | 209,069 | 148,229,900 |
| 2024-01-15 | 7.25 | 7.28 | 7.11 | 7.15 | -2.05% | 239,689 | 172,021,920 |
| 2024-01-12 | 7.22 | 7.32 | 7.21 | 7.3 | +0.27% | 223,690 | 162,790,246 |
| 2024-01-11 | 7.21 | 7.28 | 7.16 | 7.28 | +1.39% | 236,126 | 170,639,303 |
| 2024-01-10 | 7.26 | 7.32 | 7.1 | 7.18 | -1.37% | 215,064 | 155,101,101 |
| 2024-01-09 | 7.29 | 7.35 | 7.23 | 7.28 | +0.28% | 224,322 | 163,596,263 |
| 2024-01-08 | 7.51 | 7.51 | 7.25 | 7.26 | -3.33% | 274,947 | 201,841,443 |
| 2024-01-05 | 7.75 | 7.8 | 7.46 | 7.51 | -3.59% | 309,633 | 234,740,825 |
| 2024-01-04 | 7.86 | 7.88 | 7.72 | 7.79 | -1.14% | 205,137 | 159,655,296 |
| 2024-01-03 | 7.9 | 7.99 | 7.84 | 7.88 | -0.63% | 255,892 | 202,405,697 |
| 2024-01-02 | 7.69 | 8.07 | 7.67 | 7.93 | +2.85% | 605,656 | 482,160,750 |
| 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：