股票概览
7.75
+0.13%
+0.01
7.7
开盘价
7.85
最高价
7.69
最低价
38,688
成交量
数据更新至: 2024-05-20
技术指标
7.68
MA5 (5日均线)
7.82
MA10 (10日均线)
7.67
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 | 7.7 | 7.85 | 7.69 | 7.75 | +0.13% | 38,688 | 29,988,489 |
| 2024-05-17 | 7.64 | 7.75 | 7.6 | 7.74 | +1.31% | 32,378 | 24,888,109 |
| 2024-05-16 | 7.58 | 7.71 | 7.58 | 7.64 | +0.39% | 30,457 | 23,324,027 |
| 2024-05-15 | 7.65 | 7.69 | 7.58 | 7.61 | -0.52% | 29,084 | 22,196,969 |
| 2024-05-14 | 7.64 | 7.77 | 7.58 | 7.65 | 0% | 53,613 | 41,066,897 |
| 2024-05-13 | 7.92 | 7.93 | 7.61 | 7.65 | -5.2% | 97,275 | 75,483,169 |
| 2024-05-10 | 8.02 | 8.36 | 8.01 | 8.07 | +0.5% | 86,664 | 70,894,414 |
| 2024-05-09 | 7.92 | 8.09 | 7.92 | 8.03 | +0.5% | 41,846 | 33,538,198 |
| 2024-05-08 | 8.11 | 8.14 | 7.97 | 7.99 | -1.11% | 52,597 | 42,278,176 |
| 2024-05-07 | 8.05 | 8.11 | 7.91 | 8.08 | +0.25% | 74,854 | 59,863,022 |
| 2024-05-06 | 7.7 | 8.1 | 7.69 | 8.06 | +6.05% | 105,883 | 83,926,254 |
| 2024-04-30 | 7.55 | 7.71 | 7.46 | 7.6 | +0.4% | 57,883 | 43,905,753 |
| 2024-04-29 | 7.36 | 7.57 | 7.33 | 7.57 | +2.57% | 53,233 | 39,975,760 |
| 2024-04-26 | 7.33 | 7.4 | 7.15 | 7.38 | +0.14% | 60,077 | 43,810,322 |
| 2024-04-25 | 7.32 | 7.49 | 7.29 | 7.37 | +0.68% | 44,001 | 32,571,224 |
| 2024-04-24 | 7.31 | 7.45 | 7.26 | 7.32 | -0.41% | 50,970 | 37,324,952 |
| 2024-04-23 | 7.48 | 7.56 | 7.28 | 7.35 | -4.42% | 71,453 | 52,851,228 |
| 2024-04-22 | 7.55 | 8.05 | 7.4 | 7.69 | +4.2% | 108,949 | 85,029,049 |
| 2024-04-19 | 7.45 | 7.67 | 7.21 | 7.38 | -2.12% | 101,259 | 74,981,463 |
| 2024-04-18 | 7.81 | 7.84 | 7.4 | 7.54 | -5.99% | 151,392 | 115,393,607 |
| 2024-04-17 | 7.64 | 8.16 | 7.64 | 8.02 | +4.02% | 160,517 | 126,265,986 |
| 2024-04-16 | 8.21 | 8.24 | 7.69 | 7.71 | -7.44% | 110,126 | 87,208,863 |
| 2024-04-15 | 8.13 | 8.5 | 7.77 | 8.33 | +2.08% | 145,366 | 119,309,045 |
| 2024-04-12 | 7.91 | 8.47 | 7.86 | 8.16 | +2.26% | 124,537 | 101,722,243 |
| 2024-04-11 | 7.73 | 8.2 | 7.65 | 7.98 | +3.1% | 99,613 | 79,782,863 |
| 2024-04-10 | 7.91 | 8.04 | 7.62 | 7.74 | -2.27% | 75,608 | 59,019,761 |
| 2024-04-09 | 7.9 | 8.15 | 7.86 | 7.92 | -2.22% | 96,495 | 76,804,319 |
| 2024-04-08 | 8.5 | 8.5 | 7.94 | 8.1 | -4.93% | 219,968 | 178,787,339 |
| 2024-04-03 | 8.49 | 8.85 | 8.07 | 8.52 | -2.63% | 324,403 | 271,955,649 |
| 2024-04-02 | 8.65 | 8.92 | 8.36 | 8.75 | +7.89% | 462,144 | 405,412,736 |
| 2024-04-01 | 7.53 | 8.27 | 7.41 | 8.11 | +7.85% | 189,749 | 149,815,292 |
| 2024-03-29 | 7.22 | 7.58 | 7.22 | 7.52 | +3.3% | 90,453 | 67,474,287 |
| 2024-03-28 | 7.17 | 7.4 | 6.99 | 7.28 | -0.68% | 85,337 | 61,715,977 |
| 2024-03-27 | 7.13 | 7.58 | 7.08 | 7.33 | +3.53% | 111,569 | 81,945,374 |
| 2024-03-26 | 7.05 | 7.09 | 6.9 | 7.08 | +1.29% | 30,469 | 21,355,070 |
| 2024-03-25 | 7.14 | 7.14 | 6.98 | 6.99 | -1.96% | 45,943 | 32,361,963 |
| 2024-03-22 | 7.25 | 7.25 | 7.11 | 7.13 | -1.38% | 34,505 | 24,711,482 |
| 2024-03-21 | 7.27 | 7.28 | 7.15 | 7.23 | -0.55% | 36,873 | 26,664,864 |
| 2024-03-20 | 7.35 | 7.35 | 7.17 | 7.27 | -0.82% | 48,346 | 34,931,225 |
| 2024-03-19 | 7.16 | 7.47 | 7.1 | 7.33 | +1.95% | 83,690 | 61,032,703 |
| 2024-03-18 | 7.1 | 7.26 | 7.08 | 7.19 | +2.71% | 87,198 | 62,446,201 |
| 2024-03-15 | 6.73 | 7.43 | 6.71 | 7 | +3.4% | 91,644 | 64,925,122 |
| 2024-03-14 | 6.81 | 6.85 | 6.7 | 6.77 | -0.44% | 21,987 | 14,912,323 |
| 2024-03-13 | 6.88 | 6.89 | 6.78 | 6.8 | -1.16% | 30,455 | 20,776,481 |
| 2024-03-12 | 6.77 | 6.88 | 6.77 | 6.88 | +1.62% | 34,258 | 23,401,169 |
| 2024-03-11 | 6.68 | 6.77 | 6.66 | 6.77 | +1.35% | 22,454 | 15,116,686 |
| 2024-03-08 | 6.63 | 6.69 | 6.6 | 6.68 | +0.75% | 12,214 | 8,128,949 |
| 2024-03-07 | 6.65 | 6.75 | 6.6 | 6.63 | -0.6% | 20,148 | 13,463,238 |
| 2024-03-06 | 6.53 | 6.78 | 6.53 | 6.67 | +1.99% | 32,955 | 21,939,049 |
| 2024-03-05 | 6.71 | 6.72 | 6.53 | 6.54 | -2.68% | 28,370 | 18,742,005 |
| 2024-03-04 | 6.83 | 6.88 | 6.63 | 6.72 | -1.75% | 32,988 | 22,194,407 |
| 2024-03-01 | 6.84 | 6.89 | 6.75 | 6.84 | +0.29% | 34,621 | 23,596,664 |
| 2024-02-29 | 6.61 | 6.83 | 6.55 | 6.82 | +1.64% | 58,313 | 39,215,999 |
| 2024-02-28 | 7.25 | 7.43 | 6.67 | 6.71 | -4.82% | 73,019 | 51,603,031 |
| 2024-02-27 | 6.9 | 7.06 | 6.87 | 7.05 | +1.59% | 45,152 | 31,641,236 |
| 2024-02-26 | 6.84 | 7.08 | 6.78 | 6.94 | +1.46% | 40,574 | 28,062,864 |
| 2024-02-23 | 6.76 | 6.85 | 6.66 | 6.84 | +1.18% | 43,790 | 29,594,274 |
| 2024-02-22 | 6.66 | 6.8 | 6.64 | 6.76 | +0.75% | 22,497 | 15,119,173 |
| 2024-02-21 | 6.51 | 6.87 | 6.49 | 6.71 | +1.98% | 45,003 | 30,301,302 |
| 2024-02-20 | 6.6 | 6.64 | 6.49 | 6.58 | -0.15% | 33,951 | 22,237,116 |
| 2024-02-19 | 6.48 | 6.75 | 6.48 | 6.59 | +2.81% | 41,189 | 27,200,753 |
| 2024-02-08 | 6 | 6.51 | 6 | 6.41 | +6.66% | 59,151 | 37,028,632 |
| 2024-02-07 | 6.03 | 6.23 | 5.86 | 6.01 | -0.83% | 48,887 | 29,629,405 |
| 2024-02-06 | 5.71 | 6.25 | 5.43 | 6.06 | +4.12% | 70,348 | 40,569,438 |
| 2024-02-05 | 6.4 | 6.41 | 5.81 | 5.82 | -9.77% | 87,916 | 52,331,809 |
| 2024-02-02 | 6.77 | 6.9 | 6.24 | 6.45 | -4.3% | 50,726 | 33,270,674 |
| 2024-02-01 | 6.92 | 6.93 | 6.63 | 6.74 | -3.02% | 42,266 | 28,762,887 |
| 2024-01-31 | 7.21 | 7.26 | 6.9 | 6.95 | -4.79% | 43,460 | 30,628,191 |
| 2024-01-30 | 7.41 | 7.46 | 7.27 | 7.3 | -2.67% | 22,499 | 16,605,037 |
| 2024-01-29 | 7.77 | 7.84 | 7.47 | 7.5 | -3.47% | 30,174 | 22,942,954 |
| 2024-01-26 | 7.66 | 7.87 | 7.65 | 7.77 | +1.57% | 38,300 | 29,855,480 |
| 2024-01-25 | 7.42 | 7.67 | 7.38 | 7.65 | +3.24% | 30,867 | 23,254,125 |
| 2024-01-24 | 7.33 | 7.43 | 7.12 | 7.41 | +1.51% | 34,682 | 25,378,844 |
| 2024-01-23 | 7.28 | 7.33 | 7.1 | 7.3 | 0% | 31,743 | 22,959,823 |
| 2024-01-22 | 7.69 | 7.75 | 7.25 | 7.3 | -5.44% | 36,803 | 27,500,855 |
| 2024-01-19 | 7.75 | 7.82 | 7.68 | 7.72 | -0.64% | 31,268 | 24,220,506 |
| 2024-01-18 | 7.92 | 7.93 | 7.58 | 7.77 | -2.14% | 52,622 | 40,664,027 |
| 2024-01-17 | 8.15 | 8.18 | 7.92 | 7.94 | -2.93% | 31,408 | 25,267,969 |
| 2024-01-16 | 8.2 | 8.25 | 8.08 | 8.18 | -0.24% | 18,108 | 14,759,012 |
| 2024-01-15 | 8.13 | 8.22 | 8.1 | 8.2 | +0.37% | 18,282 | 14,940,567 |
| 2024-01-12 | 8.17 | 8.3 | 8.15 | 8.17 | -0.24% | 21,051 | 17,323,909 |
| 2024-01-11 | 8.1 | 8.21 | 8.06 | 8.19 | +1.11% | 20,232 | 16,465,997 |
| 2024-01-10 | 8.16 | 8.2 | 8.06 | 8.1 | -0.61% | 21,010 | 17,060,083 |
| 2024-01-09 | 8.1 | 8.23 | 8.07 | 8.15 | +0.99% | 16,487 | 13,423,085 |
| 2024-01-08 | 8.24 | 8.25 | 8.05 | 8.07 | -1.82% | 20,911 | 17,052,906 |
| 2024-01-05 | 8.32 | 8.4 | 8.21 | 8.22 | -1.56% | 23,504 | 19,522,152 |
| 2024-01-04 | 8.37 | 8.42 | 8.29 | 8.35 | -0.12% | 35,395 | 29,597,549 |
| 2024-01-03 | 8.43 | 8.44 | 8.31 | 8.36 | 0% | 27,683 | 23,125,639 |
| 2024-01-02 | 8.37 | 8.42 | 8.34 | 8.36 | 0% | 39,913 | 33,454,367 |
| 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：