股票概览
7.59
-0.13%
-0.01
7.65
开盘价
7.8
最高价
7.48
最低价
145,537
成交量
数据更新至: 2024-05-20
技术指标
7.87
MA5 (5日均线)
7.91
MA10 (10日均线)
8.09
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 | 7.65 | 7.8 | 7.48 | 7.59 | -0.13% | 145,537 | 111,299,570 |
| 2024-05-17 | 7.7 | 7.7 | 7.5 | 7.6 | -3.8% | 89,015 | 67,377,820 |
| 2024-05-16 | 8.1 | 8.1 | 7.85 | 7.9 | -2.11% | 84,349 | 66,871,334 |
| 2024-05-15 | 8.23 | 8.3 | 8.02 | 8.07 | -1.22% | 71,157 | 58,028,282 |
| 2024-05-14 | 7.98 | 8.29 | 7.95 | 8.17 | +3.16% | 108,421 | 88,276,226 |
| 2024-05-13 | 7.86 | 8.02 | 7.86 | 7.92 | 0% | 62,109 | 49,341,027 |
| 2024-05-10 | 8.03 | 8.03 | 7.84 | 7.92 | -0.63% | 48,073 | 38,023,981 |
| 2024-05-09 | 7.89 | 8.06 | 7.89 | 7.97 | +1.27% | 63,160 | 50,430,182 |
| 2024-05-08 | 8.03 | 8.05 | 7.81 | 7.87 | -2.36% | 76,406 | 60,596,870 |
| 2024-05-07 | 8.18 | 8.21 | 7.99 | 8.06 | -0.62% | 79,301 | 64,050,452 |
| 2024-05-06 | 7.75 | 8.13 | 7.75 | 8.11 | +5.05% | 122,220 | 97,535,849 |
| 2024-04-30 | 7.74 | 7.84 | 7.68 | 7.72 | +0.13% | 111,669 | 86,715,985 |
| 2024-04-29 | 8.04 | 8.07 | 7.69 | 7.71 | -3.63% | 181,370 | 141,942,894 |
| 2024-04-26 | 8.18 | 8.2 | 7.98 | 8 | -0.99% | 107,522 | 86,711,775 |
| 2024-04-25 | 8.09 | 8.25 | 7.87 | 8.08 | -0.37% | 154,310 | 124,954,897 |
| 2024-04-24 | 8.61 | 8.62 | 7.87 | 8.11 | -6.78% | 309,676 | 250,096,664 |
| 2024-04-23 | 8.7 | 8.84 | 8.69 | 8.7 | -0.57% | 71,221 | 62,289,995 |
| 2024-04-22 | 8.76 | 8.88 | 8.69 | 8.75 | -0.46% | 65,383 | 57,420,675 |
| 2024-04-19 | 8.61 | 8.82 | 8.61 | 8.79 | +1.5% | 67,926 | 59,340,144 |
| 2024-04-18 | 8.65 | 8.77 | 8.57 | 8.66 | +0.35% | 72,011 | 62,419,091 |
| 2024-04-17 | 8.55 | 8.73 | 8.46 | 8.63 | +1.65% | 117,428 | 101,141,493 |
| 2024-04-16 | 8.74 | 8.87 | 8.46 | 8.49 | -2.64% | 119,348 | 102,663,226 |
| 2024-04-15 | 8.73 | 8.82 | 8.41 | 8.72 | -2.02% | 168,509 | 145,302,683 |
| 2024-04-12 | 8.67 | 8.94 | 8.53 | 8.9 | +3.49% | 190,847 | 167,609,304 |
| 2024-04-11 | 8.21 | 8.65 | 8.2 | 8.6 | +3.99% | 170,832 | 145,257,855 |
| 2024-04-10 | 8.4 | 8.46 | 8.2 | 8.27 | -1.43% | 119,164 | 99,113,214 |
| 2024-04-09 | 8.28 | 8.74 | 8.26 | 8.39 | +0.6% | 256,997 | 217,282,050 |
| 2024-04-08 | 7.88 | 8.38 | 7.87 | 8.34 | +6.79% | 325,422 | 268,272,764 |
| 2024-04-03 | 7.89 | 7.95 | 7.67 | 7.81 | -0.13% | 122,360 | 95,174,033 |
| 2024-04-02 | 7.63 | 7.89 | 7.62 | 7.82 | +2.49% | 149,606 | 116,502,812 |
| 2024-04-01 | 7.23 | 7.75 | 7.19 | 7.63 | +7.01% | 235,833 | 178,443,694 |
| 2024-03-29 | 6.87 | 7.13 | 6.87 | 7.13 | +3.78% | 114,195 | 80,343,434 |
| 2024-03-28 | 6.84 | 6.96 | 6.84 | 6.87 | +0.29% | 57,167 | 39,490,159 |
| 2024-03-27 | 6.87 | 6.98 | 6.83 | 6.85 | -0.58% | 67,384 | 46,544,515 |
| 2024-03-26 | 6.83 | 6.89 | 6.71 | 6.89 | +1.17% | 60,114 | 40,871,075 |
| 2024-03-25 | 6.96 | 6.99 | 6.8 | 6.81 | -1.73% | 62,753 | 43,324,600 |
| 2024-03-22 | 7.08 | 7.08 | 6.9 | 6.93 | -1.98% | 81,319 | 56,612,018 |
| 2024-03-21 | 7.11 | 7.12 | 7.05 | 7.07 | +0.14% | 67,773 | 48,026,257 |
| 2024-03-20 | 6.97 | 7.1 | 6.95 | 7.06 | +1.58% | 66,085 | 46,389,214 |
| 2024-03-19 | 7.05 | 7.09 | 6.94 | 6.95 | -1.7% | 93,123 | 65,200,977 |
| 2024-03-18 | 7.15 | 7.17 | 7 | 7.07 | -1.12% | 86,671 | 61,049,883 |
| 2024-03-15 | 7.01 | 7.15 | 6.96 | 7.15 | +2% | 106,052 | 74,860,984 |
| 2024-03-14 | 6.91 | 7.12 | 6.9 | 7.01 | +1.45% | 155,662 | 108,969,990 |
| 2024-03-13 | 6.97 | 6.99 | 6.86 | 6.91 | -1% | 56,386 | 38,981,006 |
| 2024-03-12 | 7.02 | 7.05 | 6.89 | 6.98 | -0.57% | 100,056 | 69,374,358 |
| 2024-03-11 | 7.12 | 7.17 | 6.93 | 7.02 | -1.27% | 93,661 | 65,557,796 |
| 2024-03-08 | 6.96 | 7.2 | 6.96 | 7.11 | +2.16% | 77,188 | 54,614,313 |
| 2024-03-07 | 6.88 | 7.13 | 6.88 | 6.96 | +1.16% | 89,809 | 62,907,935 |
| 2024-03-06 | 6.88 | 7.02 | 6.84 | 6.88 | -0.29% | 50,886 | 35,185,004 |
| 2024-03-05 | 7.03 | 7.12 | 6.89 | 6.9 | -1.71% | 69,814 | 48,849,309 |
| 2024-03-04 | 6.95 | 7.03 | 6.83 | 7.02 | +1.15% | 85,594 | 59,432,400 |
| 2024-03-01 | 7.05 | 7.1 | 6.9 | 6.94 | -1.42% | 81,394 | 56,721,543 |
| 2024-02-29 | 6.81 | 7.05 | 6.75 | 7.04 | +2.47% | 98,159 | 68,426,602 |
| 2024-02-28 | 7.24 | 7.36 | 6.84 | 6.87 | -5.11% | 161,002 | 115,194,085 |
| 2024-02-27 | 7.15 | 7.25 | 7.11 | 7.24 | +0.7% | 77,437 | 55,686,055 |
| 2024-02-26 | 7.24 | 7.4 | 7.14 | 7.19 | -1.1% | 79,874 | 57,810,067 |
| 2024-02-23 | 7.22 | 7.28 | 7.1 | 7.27 | +1.11% | 69,615 | 50,092,431 |
| 2024-02-22 | 7.18 | 7.26 | 7.1 | 7.19 | 0% | 50,300 | 36,025,985 |
| 2024-02-21 | 7.21 | 7.36 | 7.09 | 7.19 | +0.14% | 81,157 | 58,756,055 |
| 2024-02-20 | 7.21 | 7.25 | 7.06 | 7.18 | -0.42% | 66,309 | 47,445,014 |
| 2024-02-19 | 6.95 | 7.3 | 6.95 | 7.21 | +3.89% | 158,816 | 114,072,319 |
| 2024-02-08 | 6.75 | 6.96 | 6.15 | 6.94 | +1.61% | 221,726 | 144,341,273 |
| 2024-02-07 | 6.78 | 7.17 | 6.63 | 6.83 | +1.94% | 184,492 | 127,995,278 |
| 2024-02-06 | 6.14 | 6.82 | 5.83 | 6.7 | +8.06% | 225,918 | 143,527,408 |
| 2024-02-05 | 6.67 | 6.69 | 5.97 | 6.2 | -6.49% | 214,440 | 133,196,333 |
| 2024-02-02 | 6.85 | 7.06 | 6.43 | 6.63 | -3.63% | 129,606 | 87,162,709 |
| 2024-02-01 | 7.05 | 7.13 | 6.85 | 6.88 | -2.55% | 94,766 | 66,038,170 |
| 2024-01-31 | 7.3 | 7.39 | 7.03 | 7.06 | -3.42% | 80,330 | 57,588,742 |
| 2024-01-30 | 7.6 | 7.6 | 7.3 | 7.31 | -3.31% | 54,197 | 40,468,951 |
| 2024-01-29 | 7.76 | 7.89 | 7.53 | 7.56 | -2.7% | 61,990 | 47,657,475 |
| 2024-01-26 | 7.7 | 7.88 | 7.7 | 7.77 | +0.78% | 56,999 | 44,460,141 |
| 2024-01-25 | 7.3 | 7.74 | 7.26 | 7.71 | +5.62% | 97,420 | 73,326,627 |
| 2024-01-24 | 7.43 | 7.46 | 7.04 | 7.3 | -0.82% | 77,461 | 56,195,192 |
| 2024-01-23 | 7.37 | 7.42 | 7.15 | 7.36 | -0.27% | 93,995 | 68,554,913 |
| 2024-01-22 | 7.79 | 7.83 | 7.26 | 7.38 | -5.51% | 82,471 | 62,043,303 |
| 2024-01-19 | 7.77 | 7.94 | 7.63 | 7.81 | +0.39% | 80,782 | 63,084,372 |
| 2024-01-18 | 8.08 | 8.11 | 7.49 | 7.78 | -4.31% | 186,904 | 144,014,055 |
| 2024-01-17 | 8.32 | 8.32 | 8.11 | 8.13 | -1.57% | 39,877 | 32,745,452 |
| 2024-01-16 | 8.31 | 8.37 | 8.19 | 8.26 | -0.84% | 41,130 | 34,062,412 |
| 2024-01-15 | 8.23 | 8.38 | 8.16 | 8.33 | +1.59% | 62,811 | 52,137,346 |
| 2024-01-12 | 8.2 | 8.35 | 8.16 | 8.2 | +0.49% | 59,996 | 49,514,932 |
| 2024-01-11 | 8.16 | 8.22 | 8.11 | 8.16 | -0.12% | 50,654 | 41,361,956 |
| 2024-01-10 | 8.19 | 8.21 | 8.1 | 8.17 | 0% | 48,803 | 39,865,927 |
| 2024-01-09 | 8.29 | 8.29 | 8.1 | 8.17 | -0.49% | 59,799 | 48,927,576 |
| 2024-01-08 | 8.42 | 8.42 | 8.17 | 8.21 | -1.56% | 59,093 | 49,018,059 |
| 2024-01-05 | 8.53 | 8.57 | 8.3 | 8.34 | -1.53% | 76,707 | 64,735,948 |
| 2024-01-04 | 8.45 | 8.5 | 8.34 | 8.47 | +0.24% | 63,839 | 53,829,665 |
| 2024-01-03 | 8.43 | 8.56 | 8.37 | 8.45 | +0.24% | 103,772 | 87,770,658 |
| 2024-01-02 | 8.77 | 9.05 | 8.37 | 8.43 | -3.77% | 159,803 | 139,051,790 |
| 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：