股票概览
7.82
-0.38%
-0.03
7.86
开盘价
7.9
最高价
7.77
最低价
102,664
成交量
数据更新至: 2024-05-20
技术指标
7.75
MA5 (5日均线)
7.62
MA10 (10日均线)
7.52
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 | 7.86 | 7.9 | 7.77 | 7.82 | -0.38% | 102,664 | 80,283,386 |
| 2024-05-17 | 7.79 | 7.88 | 7.71 | 7.85 | +0.9% | 100,303 | 78,191,198 |
| 2024-05-16 | 7.71 | 7.84 | 7.68 | 7.78 | +1.04% | 128,483 | 99,976,535 |
| 2024-05-15 | 7.61 | 7.72 | 7.58 | 7.7 | +1.32% | 102,304 | 78,512,101 |
| 2024-05-14 | 7.64 | 7.68 | 7.59 | 7.6 | 0% | 83,766 | 63,918,909 |
| 2024-05-13 | 7.54 | 7.62 | 7.49 | 7.6 | +0.93% | 101,837 | 77,107,915 |
| 2024-05-10 | 7.48 | 7.56 | 7.45 | 7.53 | +0.94% | 101,334 | 76,067,933 |
| 2024-05-09 | 7.41 | 7.49 | 7.4 | 7.46 | +0.95% | 77,344 | 57,668,098 |
| 2024-05-08 | 7.43 | 7.48 | 7.38 | 7.39 | -0.94% | 77,198 | 57,352,117 |
| 2024-05-07 | 7.52 | 7.53 | 7.43 | 7.46 | -0.8% | 70,718 | 52,761,139 |
| 2024-05-06 | 7.52 | 7.58 | 7.48 | 7.52 | +0.4% | 93,614 | 70,413,251 |
| 2024-04-30 | 7.48 | 7.57 | 7.45 | 7.49 | 0% | 103,408 | 77,565,670 |
| 2024-04-29 | 7.31 | 7.5 | 7.28 | 7.49 | +2.46% | 146,263 | 108,651,925 |
| 2024-04-26 | 7.4 | 7.4 | 7.22 | 7.31 | -1.22% | 111,515 | 81,199,442 |
| 2024-04-25 | 7.3 | 7.41 | 7.28 | 7.4 | +1.09% | 70,326 | 51,622,292 |
| 2024-04-24 | 7.28 | 7.34 | 7.25 | 7.32 | +0.41% | 73,732 | 53,756,816 |
| 2024-04-23 | 7.39 | 7.4 | 7.28 | 7.29 | -1.22% | 77,292 | 56,600,713 |
| 2024-04-22 | 7.49 | 7.55 | 7.35 | 7.38 | -1.2% | 90,346 | 67,073,654 |
| 2024-04-19 | 7.5 | 7.56 | 7.43 | 7.47 | -0.27% | 74,381 | 55,732,854 |
| 2024-04-18 | 7.43 | 7.6 | 7.42 | 7.49 | +0.67% | 112,127 | 84,127,189 |
| 2024-04-17 | 7.3 | 7.46 | 7.26 | 7.44 | +1.78% | 119,648 | 88,225,525 |
| 2024-04-16 | 7.39 | 7.44 | 7.28 | 7.31 | -0.95% | 105,415 | 77,719,701 |
| 2024-04-15 | 7.31 | 7.44 | 7.26 | 7.38 | +0.82% | 90,864 | 67,015,860 |
| 2024-04-12 | 7.4 | 7.45 | 7.29 | 7.32 | -1.48% | 74,322 | 54,720,912 |
| 2024-04-11 | 7.38 | 7.47 | 7.35 | 7.43 | +0.27% | 71,206 | 52,880,585 |
| 2024-04-10 | 7.55 | 7.65 | 7.39 | 7.41 | -2.37% | 119,879 | 89,787,185 |
| 2024-04-09 | 7.52 | 7.62 | 7.5 | 7.59 | +0.93% | 80,478 | 60,975,650 |
| 2024-04-08 | 7.53 | 7.57 | 7.46 | 7.52 | -0.13% | 80,022 | 60,256,939 |
| 2024-04-03 | 7.42 | 7.54 | 7.39 | 7.53 | +1.62% | 98,963 | 74,043,125 |
| 2024-04-02 | 7.4 | 7.47 | 7.37 | 7.41 | 0% | 71,375 | 52,932,982 |
| 2024-04-01 | 7.34 | 7.41 | 7.33 | 7.41 | +0.68% | 63,907 | 47,143,864 |
| 2024-03-29 | 7.32 | 7.4 | 7.31 | 7.36 | 0% | 56,215 | 41,329,296 |
| 2024-03-28 | 7.3 | 7.37 | 7.2 | 7.36 | +0.55% | 92,387 | 67,585,483 |
| 2024-03-27 | 7.33 | 7.39 | 7.32 | 7.32 | -0.14% | 69,556 | 51,178,541 |
| 2024-03-26 | 7.24 | 7.34 | 7.23 | 7.33 | +1.38% | 73,401 | 53,567,209 |
| 2024-03-25 | 7.19 | 7.3 | 7.18 | 7.23 | +0.42% | 41,794 | 30,285,174 |
| 2024-03-22 | 7.29 | 7.3 | 7.17 | 7.2 | -0.96% | 41,749 | 30,150,258 |
| 2024-03-21 | 7.26 | 7.3 | 7.23 | 7.27 | 0% | 36,061 | 26,219,421 |
| 2024-03-20 | 7.21 | 7.28 | 7.17 | 7.27 | +1.11% | 41,986 | 30,404,737 |
| 2024-03-19 | 7.24 | 7.25 | 7.19 | 7.19 | -0.69% | 27,700 | 19,985,750 |
| 2024-03-18 | 7.2 | 7.25 | 7.17 | 7.24 | +0.56% | 42,260 | 30,471,984 |
| 2024-03-15 | 7.16 | 7.22 | 7.15 | 7.2 | +0.56% | 43,620 | 31,384,375 |
| 2024-03-14 | 7.16 | 7.21 | 7.13 | 7.16 | -0.28% | 37,202 | 26,669,435 |
| 2024-03-13 | 7.23 | 7.24 | 7.15 | 7.18 | -1.1% | 46,635 | 33,486,458 |
| 2024-03-12 | 7.33 | 7.33 | 7.23 | 7.26 | -1.22% | 50,484 | 36,645,782 |
| 2024-03-11 | 7.25 | 7.36 | 7.2 | 7.35 | +1.38% | 85,562 | 62,347,650 |
| 2024-03-08 | 7.17 | 7.26 | 7.16 | 7.25 | +0.97% | 42,034 | 30,334,759 |
| 2024-03-07 | 7.13 | 7.24 | 7.13 | 7.18 | +0.7% | 59,527 | 42,780,897 |
| 2024-03-06 | 7.16 | 7.19 | 7.13 | 7.13 | -0.7% | 45,273 | 32,405,870 |
| 2024-03-05 | 7.1 | 7.2 | 7.1 | 7.18 | +0.7% | 56,110 | 40,159,938 |
| 2024-03-04 | 7.2 | 7.2 | 7.11 | 7.13 | -1.25% | 51,553 | 36,768,717 |
| 2024-03-01 | 7.23 | 7.27 | 7.16 | 7.22 | -0.41% | 74,098 | 53,308,548 |
| 2024-02-29 | 7.14 | 7.25 | 7.14 | 7.25 | +0.83% | 69,792 | 50,237,788 |
| 2024-02-28 | 7.21 | 7.28 | 7.19 | 7.19 | -0.42% | 86,522 | 62,659,146 |
| 2024-02-27 | 7.15 | 7.22 | 7.13 | 7.22 | +0.56% | 52,278 | 37,566,107 |
| 2024-02-26 | 7.31 | 7.34 | 7.18 | 7.18 | -2.45% | 78,935 | 57,213,341 |
| 2024-02-23 | 7.33 | 7.43 | 7.28 | 7.36 | +0.68% | 75,125 | 55,142,734 |
| 2024-02-22 | 7.3 | 7.35 | 7.24 | 7.31 | -0.27% | 84,034 | 61,276,438 |
| 2024-02-21 | 7.18 | 7.47 | 7.14 | 7.33 | +1.81% | 125,913 | 92,380,831 |
| 2024-02-20 | 7.15 | 7.22 | 7.1 | 7.2 | +0.56% | 86,005 | 61,728,091 |
| 2024-02-19 | 7.14 | 7.2 | 7.05 | 7.16 | +0.28% | 113,262 | 80,740,780 |
| 2024-02-08 | 7.08 | 7.19 | 7.03 | 7.14 | +0.99% | 145,598 | 103,705,847 |
| 2024-02-07 | 6.92 | 7.07 | 6.85 | 7.07 | +2.17% | 152,522 | 106,698,185 |
| 2024-02-06 | 6.64 | 6.96 | 6.63 | 6.92 | +2.82% | 143,871 | 97,845,371 |
| 2024-02-05 | 6.73 | 6.84 | 6.58 | 6.73 | -0.74% | 147,415 | 98,656,106 |
| 2024-02-02 | 6.96 | 7.01 | 6.65 | 6.78 | -2.45% | 117,569 | 80,823,986 |
| 2024-02-01 | 6.89 | 7.04 | 6.84 | 6.95 | +0.72% | 107,984 | 75,016,492 |
| 2024-01-31 | 6.97 | 7.04 | 6.84 | 6.9 | -1.43% | 131,840 | 91,576,481 |
| 2024-01-30 | 7.06 | 7.16 | 7 | 7 | -2.23% | 144,407 | 102,142,737 |
| 2024-01-29 | 7.32 | 7.41 | 7.08 | 7.16 | -2.98% | 263,820 | 190,949,358 |
| 2024-01-26 | 7.16 | 7.81 | 7.15 | 7.38 | +3.94% | 300,119 | 225,319,636 |
| 2024-01-25 | 6.91 | 7.13 | 6.89 | 7.1 | +2.75% | 76,397 | 53,894,166 |
| 2024-01-24 | 6.77 | 6.91 | 6.67 | 6.91 | +2.67% | 67,373 | 45,819,120 |
| 2024-01-23 | 6.67 | 6.79 | 6.56 | 6.73 | +0.9% | 67,307 | 44,967,925 |
| 2024-01-22 | 6.93 | 6.98 | 6.62 | 6.67 | -3.75% | 78,437 | 53,478,146 |
| 2024-01-19 | 6.99 | 7.01 | 6.9 | 6.93 | -1.14% | 50,360 | 35,007,766 |
| 2024-01-18 | 7.05 | 7.09 | 6.83 | 7.01 | -0.71% | 80,842 | 56,229,944 |
| 2024-01-17 | 7.1 | 7.19 | 7.06 | 7.06 | -1.12% | 79,923 | 57,056,212 |
| 2024-01-16 | 6.99 | 7.14 | 6.97 | 7.14 | +2% | 81,698 | 57,888,880 |
| 2024-01-15 | 6.97 | 7.05 | 6.94 | 7 | +0.43% | 42,647 | 29,844,360 |
| 2024-01-12 | 6.85 | 7.07 | 6.85 | 6.97 | +1.46% | 52,612 | 36,716,085 |
| 2024-01-11 | 6.85 | 6.92 | 6.8 | 6.87 | -0.29% | 36,813 | 25,293,108 |
| 2024-01-10 | 6.9 | 6.95 | 6.87 | 6.89 | -0.58% | 38,676 | 26,695,297 |
| 2024-01-09 | 6.88 | 6.94 | 6.78 | 6.93 | +1.02% | 70,524 | 48,381,687 |
| 2024-01-08 | 7.02 | 7.02 | 6.83 | 6.86 | -3.24% | 116,056 | 80,187,413 |
| 2024-01-05 | 6.99 | 7.21 | 6.94 | 7.09 | +1.29% | 99,374 | 70,675,341 |
| 2024-01-04 | 6.96 | 7.01 | 6.92 | 7 | +0.14% | 25,899 | 18,036,448 |
| 2024-01-03 | 6.93 | 7.02 | 6.93 | 6.99 | +0.72% | 35,600 | 24,875,706 |
| 2024-01-02 | 7 | 7.02 | 6.94 | 6.94 | -0.29% | 36,749 | 25,644,269 |
| 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：