股票概览
7.54
-0.4%
-0.03
7.55
开盘价
7.66
最高价
7.53
最低价
474,608
成交量
数据更新至: 2024-05-20
技术指标
7.54
MA5 (5日均线)
7.58
MA10 (10日均线)
7.53
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 | 7.55 | 7.66 | 7.53 | 7.54 | -0.4% | 474,608 | 360,208,514 |
| 2024-05-17 | 7.45 | 7.57 | 7.44 | 7.57 | +1.47% | 323,091 | 242,604,373 |
| 2024-05-16 | 7.49 | 7.54 | 7.44 | 7.46 | 0% | 344,698 | 258,162,937 |
| 2024-05-15 | 7.7 | 7.71 | 7.45 | 7.46 | -2.86% | 534,993 | 403,347,710 |
| 2024-05-14 | 7.63 | 7.69 | 7.56 | 7.68 | +0.39% | 435,975 | 332,415,540 |
| 2024-05-13 | 7.61 | 7.69 | 7.52 | 7.65 | +0.13% | 451,508 | 343,399,426 |
| 2024-05-10 | 7.6 | 7.65 | 7.54 | 7.64 | +0.53% | 396,183 | 300,991,923 |
| 2024-05-09 | 7.57 | 7.66 | 7.55 | 7.6 | +0.93% | 386,631 | 294,158,916 |
| 2024-05-08 | 7.62 | 7.65 | 7.51 | 7.53 | -1.7% | 307,127 | 232,385,876 |
| 2024-05-07 | 7.7 | 7.72 | 7.61 | 7.66 | -0.65% | 417,573 | 319,611,407 |
| 2024-05-06 | 7.77 | 7.83 | 7.68 | 7.71 | +0.52% | 508,861 | 394,527,792 |
| 2024-04-30 | 7.74 | 7.8 | 7.65 | 7.67 | -1.41% | 466,286 | 359,728,911 |
| 2024-04-29 | 7.68 | 7.86 | 7.64 | 7.78 | +0.65% | 1,075,742 | 834,757,905 |
| 2024-04-26 | 7.45 | 7.73 | 7.34 | 7.73 | +5.89% | 1,111,066 | 835,782,787 |
| 2024-04-25 | 7.31 | 7.37 | 7.26 | 7.3 | -0.68% | 220,105 | 160,870,767 |
| 2024-04-24 | 7.31 | 7.36 | 7.29 | 7.35 | +0.27% | 223,754 | 163,855,302 |
| 2024-04-23 | 7.33 | 7.41 | 7.31 | 7.33 | 0% | 218,605 | 160,828,248 |
| 2024-04-22 | 7.32 | 7.43 | 7.3 | 7.33 | +0.14% | 227,355 | 167,202,216 |
| 2024-04-19 | 7.33 | 7.43 | 7.32 | 7.32 | -0.54% | 272,563 | 200,626,909 |
| 2024-04-18 | 7.22 | 7.42 | 7.19 | 7.36 | +1.66% | 438,056 | 321,699,214 |
| 2024-04-17 | 7.08 | 7.24 | 7.08 | 7.24 | +2.26% | 399,922 | 286,597,787 |
| 2024-04-16 | 7.22 | 7.3 | 7.07 | 7.08 | -2.75% | 388,430 | 279,226,961 |
| 2024-04-15 | 7.18 | 7.34 | 7.06 | 7.28 | +1.96% | 451,560 | 326,782,343 |
| 2024-04-12 | 7.25 | 7.27 | 7.13 | 7.14 | -1.24% | 242,120 | 174,279,392 |
| 2024-04-11 | 7.19 | 7.31 | 7.18 | 7.23 | +0.28% | 247,517 | 179,709,731 |
| 2024-04-10 | 7.36 | 7.37 | 7.18 | 7.21 | -2.04% | 293,782 | 213,168,676 |
| 2024-04-09 | 7.38 | 7.41 | 7.32 | 7.36 | -0.14% | 237,195 | 174,586,956 |
| 2024-04-08 | 7.42 | 7.52 | 7.35 | 7.37 | -1.34% | 350,705 | 260,187,689 |
| 2024-04-03 | 7.53 | 7.56 | 7.45 | 7.47 | -0.93% | 245,093 | 183,660,414 |
| 2024-04-02 | 7.56 | 7.63 | 7.51 | 7.54 | -0.53% | 252,288 | 190,936,791 |
| 2024-04-01 | 7.51 | 7.6 | 7.5 | 7.58 | +1.88% | 403,220 | 304,626,863 |
| 2024-03-29 | 7.4 | 7.44 | 7.33 | 7.44 | +0.81% | 282,415 | 208,651,491 |
| 2024-03-28 | 7.36 | 7.47 | 7.35 | 7.38 | +0.27% | 312,209 | 231,148,975 |
| 2024-03-27 | 7.45 | 7.51 | 7.36 | 7.36 | -1.47% | 342,080 | 254,550,190 |
| 2024-03-26 | 7.45 | 7.49 | 7.41 | 7.47 | +0.95% | 304,852 | 227,390,821 |
| 2024-03-25 | 7.61 | 7.63 | 7.4 | 7.4 | -3.39% | 537,376 | 403,689,275 |
| 2024-03-22 | 7.83 | 7.83 | 7.65 | 7.66 | -2.05% | 408,655 | 315,452,140 |
| 2024-03-21 | 7.82 | 7.91 | 7.78 | 7.82 | +0.13% | 358,377 | 280,970,970 |
| 2024-03-20 | 7.77 | 7.84 | 7.75 | 7.81 | 0% | 329,340 | 256,553,966 |
| 2024-03-19 | 7.96 | 7.96 | 7.81 | 7.81 | -2.13% | 369,686 | 291,081,881 |
| 2024-03-18 | 7.87 | 8.03 | 7.86 | 7.98 | +1.79% | 576,120 | 457,472,789 |
| 2024-03-15 | 7.75 | 7.85 | 7.71 | 7.84 | +1.16% | 337,351 | 262,102,602 |
| 2024-03-14 | 7.79 | 7.84 | 7.7 | 7.75 | -0.64% | 308,320 | 239,366,408 |
| 2024-03-13 | 7.9 | 7.92 | 7.77 | 7.8 | -1.52% | 368,172 | 288,600,747 |
| 2024-03-12 | 7.93 | 7.98 | 7.84 | 7.92 | 0% | 392,565 | 310,301,336 |
| 2024-03-11 | 7.82 | 7.92 | 7.8 | 7.92 | +1.41% | 366,309 | 287,940,659 |
| 2024-03-08 | 7.79 | 7.83 | 7.71 | 7.81 | +0.26% | 308,911 | 240,138,654 |
| 2024-03-07 | 7.84 | 7.93 | 7.76 | 7.79 | -0.76% | 392,226 | 307,344,661 |
| 2024-03-06 | 7.87 | 7.96 | 7.78 | 7.85 | -0.25% | 393,243 | 309,105,001 |
| 2024-03-05 | 7.93 | 7.96 | 7.83 | 7.87 | -1.13% | 378,499 | 298,379,549 |
| 2024-03-04 | 8.01 | 8.05 | 7.9 | 7.96 | -1.12% | 423,798 | 338,036,916 |
| 2024-03-01 | 8 | 8.1 | 7.94 | 8.05 | +0.88% | 588,978 | 471,931,027 |
| 2024-02-29 | 7.78 | 7.98 | 7.75 | 7.98 | +1.79% | 639,280 | 503,706,151 |
| 2024-02-28 | 8.09 | 8.17 | 7.82 | 7.84 | -2% | 975,255 | 782,501,596 |
| 2024-02-27 | 7.69 | 8 | 7.69 | 8 | +3.36% | 745,361 | 588,907,595 |
| 2024-02-26 | 7.76 | 7.83 | 7.7 | 7.74 | -0.39% | 464,754 | 361,050,743 |
| 2024-02-23 | 7.8 | 7.81 | 7.69 | 7.77 | +0.13% | 426,752 | 330,941,635 |
| 2024-02-22 | 7.65 | 7.8 | 7.62 | 7.76 | +0.91% | 471,227 | 362,974,203 |
| 2024-02-21 | 7.59 | 7.89 | 7.53 | 7.69 | +0.65% | 687,829 | 531,395,034 |
| 2024-02-20 | 7.55 | 7.69 | 7.48 | 7.64 | +0.39% | 546,057 | 414,541,042 |
| 2024-02-19 | 7.85 | 7.85 | 7.48 | 7.61 | -3.55% | 849,665 | 643,937,111 |
| 2024-02-08 | 7.77 | 8.04 | 7.72 | 7.89 | +2.2% | 811,506 | 643,958,974 |
| 2024-02-07 | 7.37 | 7.72 | 7.32 | 7.72 | +4.47% | 821,758 | 625,635,844 |
| 2024-02-06 | 6.8 | 7.42 | 6.72 | 7.39 | +7.88% | 608,643 | 433,277,031 |
| 2024-02-05 | 7.03 | 7.08 | 6.67 | 6.85 | -3.25% | 631,375 | 434,259,385 |
| 2024-02-02 | 7.37 | 7.39 | 6.88 | 7.08 | -3.28% | 579,223 | 412,083,880 |
| 2024-02-01 | 7.37 | 7.52 | 7.24 | 7.32 | -1.48% | 387,848 | 286,170,692 |
| 2024-01-31 | 7.48 | 7.61 | 7.39 | 7.43 | -0.93% | 423,387 | 316,968,066 |
| 2024-01-30 | 7.58 | 7.7 | 7.48 | 7.5 | -1.57% | 344,489 | 261,695,276 |
| 2024-01-29 | 7.68 | 7.79 | 7.61 | 7.62 | -0.91% | 454,988 | 350,117,709 |
| 2024-01-26 | 7.59 | 7.75 | 7.54 | 7.69 | +0.39% | 543,277 | 415,693,675 |
| 2024-01-25 | 7.47 | 7.77 | 7.41 | 7.66 | +3.79% | 999,396 | 763,155,783 |
| 2024-01-24 | 7.09 | 7.44 | 7.01 | 7.38 | +4.24% | 558,208 | 402,965,351 |
| 2024-01-23 | 6.9 | 7.14 | 6.84 | 7.08 | +2.61% | 348,147 | 243,568,458 |
| 2024-01-22 | 7.18 | 7.23 | 6.87 | 6.9 | -3.9% | 371,823 | 263,247,079 |
| 2024-01-19 | 7.31 | 7.32 | 7.15 | 7.18 | -1.91% | 347,374 | 251,131,962 |
| 2024-01-18 | 7.3 | 7.38 | 7.09 | 7.32 | 0% | 450,626 | 325,097,957 |
| 2024-01-17 | 7.46 | 7.49 | 7.31 | 7.32 | -1.88% | 208,299 | 154,603,230 |
| 2024-01-16 | 7.36 | 7.47 | 7.34 | 7.46 | +1.08% | 236,079 | 174,978,403 |
| 2024-01-15 | 7.41 | 7.49 | 7.34 | 7.38 | -0.81% | 179,701 | 133,022,304 |
| 2024-01-12 | 7.38 | 7.61 | 7.38 | 7.44 | +0.4% | 333,651 | 250,401,095 |
| 2024-01-11 | 7.28 | 7.45 | 7.26 | 7.41 | +1.93% | 246,862 | 182,226,857 |
| 2024-01-10 | 7.41 | 7.43 | 7.26 | 7.27 | -1.76% | 250,885 | 184,015,818 |
| 2024-01-09 | 7.46 | 7.52 | 7.35 | 7.4 | -0.8% | 200,458 | 149,170,807 |
| 2024-01-08 | 7.63 | 7.63 | 7.45 | 7.46 | -2.48% | 319,899 | 240,618,147 |
| 2024-01-05 | 7.7 | 7.75 | 7.61 | 7.65 | -0.65% | 238,365 | 183,182,126 |
| 2024-01-04 | 7.82 | 7.83 | 7.66 | 7.7 | -1.91% | 291,749 | 225,470,395 |
| 2024-01-03 | 7.69 | 7.88 | 7.68 | 7.85 | +1.95% | 339,666 | 264,263,749 |
| 2024-01-02 | 7.75 | 7.78 | 7.7 | 7.7 | -0.77% | 197,904 | 152,969,385 |
| 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：