股票概览
7.46
-0.4%
-0.03
7.56
开盘价
7.59
最高价
7.43
最低价
27,710
成交量
数据更新至: 2024-05-20
技术指标
7.42
MA5 (5日均线)
7.47
MA10 (10日均线)
7.61
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 | 7.56 | 7.59 | 7.43 | 7.46 | -0.4% | 27,710 | 20,757,138 |
| 2024-05-17 | 7.4 | 7.49 | 7.36 | 7.49 | +1.22% | 28,247 | 20,984,363 |
| 2024-05-16 | 7.33 | 7.45 | 7.33 | 7.4 | +0.82% | 28,012 | 20,744,048 |
| 2024-05-15 | 7.39 | 7.43 | 7.32 | 7.34 | -0.68% | 18,546 | 13,672,670 |
| 2024-05-14 | 7.37 | 7.47 | 7.36 | 7.39 | +0.27% | 21,195 | 15,709,439 |
| 2024-05-13 | 7.44 | 7.52 | 7.33 | 7.37 | -1.73% | 25,607 | 18,935,573 |
| 2024-05-10 | 7.59 | 7.61 | 7.48 | 7.5 | -1.19% | 23,342 | 17,548,414 |
| 2024-05-09 | 7.48 | 7.62 | 7.47 | 7.59 | +1.2% | 21,916 | 16,602,798 |
| 2024-05-08 | 7.65 | 7.67 | 7.49 | 7.5 | -2.47% | 26,310 | 19,861,436 |
| 2024-05-07 | 7.6 | 7.73 | 7.49 | 7.69 | +1.18% | 45,402 | 34,534,310 |
| 2024-05-06 | 7.5 | 7.61 | 7.5 | 7.6 | +1.6% | 39,515 | 29,915,841 |
| 2024-04-30 | 7.81 | 7.87 | 7.44 | 7.48 | -6.27% | 75,560 | 57,240,556 |
| 2024-04-29 | 7.85 | 8.01 | 7.8 | 7.98 | +1.79% | 37,856 | 29,972,448 |
| 2024-04-26 | 7.65 | 7.87 | 7.65 | 7.84 | +1.42% | 33,982 | 26,500,615 |
| 2024-04-25 | 7.75 | 7.78 | 7.67 | 7.73 | -0.26% | 22,035 | 17,028,971 |
| 2024-04-24 | 7.84 | 7.84 | 7.72 | 7.75 | -1.15% | 32,507 | 25,267,531 |
| 2024-04-23 | 7.72 | 7.86 | 7.71 | 7.84 | +1.29% | 30,509 | 23,802,153 |
| 2024-04-22 | 7.71 | 7.88 | 7.69 | 7.74 | -0.77% | 33,350 | 25,997,055 |
| 2024-04-19 | 7.7 | 7.9 | 7.68 | 7.8 | +0.26% | 33,604 | 26,113,485 |
| 2024-04-18 | 7.7 | 7.85 | 7.62 | 7.78 | +1.7% | 37,440 | 29,068,650 |
| 2024-04-17 | 7.15 | 7.65 | 7.14 | 7.65 | +8.05% | 49,359 | 36,981,544 |
| 2024-04-16 | 7.48 | 7.48 | 7.06 | 7.08 | -5.6% | 55,370 | 40,068,356 |
| 2024-04-15 | 7.6 | 7.71 | 7.3 | 7.5 | -2.22% | 73,995 | 55,527,032 |
| 2024-04-12 | 7.89 | 7.91 | 7.66 | 7.67 | -4.01% | 81,571 | 63,540,993 |
| 2024-04-11 | 7.65 | 8.2 | 7.63 | 7.99 | +3.5% | 104,789 | 83,320,382 |
| 2024-04-10 | 7.83 | 7.96 | 7.62 | 7.72 | -1.78% | 42,945 | 33,381,057 |
| 2024-04-09 | 7.67 | 7.93 | 7.66 | 7.86 | +2.48% | 49,749 | 38,790,671 |
| 2024-04-08 | 7.95 | 8.05 | 7.66 | 7.67 | -1.67% | 61,722 | 48,465,409 |
| 2024-04-03 | 7.76 | 7.85 | 7.65 | 7.8 | +0.65% | 32,135 | 24,878,226 |
| 2024-04-02 | 7.65 | 7.87 | 7.64 | 7.75 | +0.91% | 42,551 | 33,024,220 |
| 2024-04-01 | 7.45 | 7.7 | 7.39 | 7.68 | +3.09% | 39,069 | 29,767,700 |
| 2024-03-29 | 7.36 | 7.51 | 7.35 | 7.45 | +1.09% | 25,094 | 18,656,763 |
| 2024-03-28 | 7.3 | 7.5 | 7.16 | 7.37 | +2.93% | 42,505 | 31,305,310 |
| 2024-03-27 | 7.45 | 7.47 | 7.13 | 7.16 | -4.15% | 30,212 | 22,080,643 |
| 2024-03-26 | 7.51 | 7.53 | 7.31 | 7.47 | -0.66% | 46,052 | 34,074,141 |
| 2024-03-25 | 7.59 | 7.73 | 7.52 | 7.52 | -1.96% | 52,315 | 39,802,780 |
| 2024-03-22 | 7.92 | 7.93 | 7.66 | 7.67 | -2.29% | 61,512 | 47,623,019 |
| 2024-03-21 | 7.49 | 7.88 | 7.48 | 7.85 | +5.09% | 82,618 | 64,121,751 |
| 2024-03-20 | 7.44 | 7.55 | 7.38 | 7.47 | +0.27% | 21,391 | 15,913,913 |
| 2024-03-19 | 7.5 | 7.55 | 7.42 | 7.45 | -0.67% | 25,561 | 19,141,591 |
| 2024-03-18 | 7.3 | 7.5 | 7.3 | 7.5 | +1.08% | 28,468 | 21,174,208 |
| 2024-03-15 | 7.36 | 7.42 | 7.29 | 7.42 | +0.41% | 18,025 | 13,273,586 |
| 2024-03-14 | 7.41 | 7.51 | 7.31 | 7.39 | -0.27% | 26,692 | 19,799,274 |
| 2024-03-13 | 7.57 | 7.58 | 7.3 | 7.41 | -2.37% | 40,456 | 29,993,058 |
| 2024-03-12 | 7.28 | 7.59 | 7.28 | 7.59 | +4.12% | 48,425 | 35,996,302 |
| 2024-03-11 | 7.31 | 7.32 | 7.21 | 7.29 | +0.41% | 29,501 | 21,453,020 |
| 2024-03-08 | 7.23 | 7.45 | 7.19 | 7.26 | -0.95% | 22,360 | 16,232,859 |
| 2024-03-07 | 7.36 | 7.47 | 7.3 | 7.33 | +0.14% | 42,138 | 31,108,740 |
| 2024-03-06 | 7.39 | 7.44 | 7.28 | 7.32 | -1.48% | 40,156 | 29,547,416 |
| 2024-03-05 | 7.55 | 7.62 | 7.4 | 7.43 | -3.26% | 26,758 | 20,076,862 |
| 2024-03-04 | 7.54 | 7.69 | 7.47 | 7.68 | +1.32% | 31,593 | 23,954,292 |
| 2024-03-01 | 7.6 | 7.71 | 7.49 | 7.58 | -0.13% | 37,381 | 28,308,047 |
| 2024-02-29 | 7.21 | 7.59 | 7.21 | 7.59 | +2.15% | 32,472 | 24,261,273 |
| 2024-02-28 | 7.69 | 8.05 | 7.4 | 7.43 | -3.51% | 50,848 | 39,447,556 |
| 2024-02-27 | 7.58 | 7.7 | 7.57 | 7.7 | +1.72% | 29,867 | 22,857,615 |
| 2024-02-26 | 7.41 | 7.7 | 7.41 | 7.57 | +0.53% | 33,634 | 25,493,963 |
| 2024-02-23 | 7.4 | 7.53 | 7.3 | 7.53 | +1.35% | 32,220 | 23,927,414 |
| 2024-02-22 | 7.39 | 7.49 | 7.31 | 7.43 | +1.64% | 29,293 | 21,658,321 |
| 2024-02-21 | 7.17 | 7.48 | 7.13 | 7.31 | +0.97% | 36,048 | 26,509,897 |
| 2024-02-20 | 7.3 | 7.3 | 7.02 | 7.24 | -0.28% | 36,671 | 26,274,915 |
| 2024-02-19 | 6.85 | 7.4 | 6.85 | 7.26 | +5.99% | 80,631 | 58,323,930 |
| 2024-02-08 | 6.4 | 6.91 | 6.03 | 6.85 | +9.08% | 113,114 | 73,591,072 |
| 2024-02-07 | 6.4 | 6.58 | 6.13 | 6.28 | -1.72% | 78,022 | 49,500,077 |
| 2024-02-06 | 6.13 | 6.49 | 5.91 | 6.39 | +2.73% | 69,888 | 43,073,588 |
| 2024-02-05 | 6.87 | 6.87 | 6.17 | 6.22 | -9.2% | 67,587 | 42,956,080 |
| 2024-02-02 | 7.22 | 7.3 | 6.66 | 6.85 | -5.26% | 48,920 | 34,100,054 |
| 2024-02-01 | 7.28 | 7.35 | 7.05 | 7.23 | -0.96% | 32,787 | 23,679,164 |
| 2024-01-31 | 7.58 | 7.72 | 7.27 | 7.3 | -4.82% | 41,857 | 31,182,988 |
| 2024-01-30 | 7.85 | 7.91 | 7.64 | 7.67 | -3.4% | 31,505 | 24,561,591 |
| 2024-01-29 | 8.12 | 8.17 | 7.92 | 7.94 | -2.1% | 28,448 | 22,866,282 |
| 2024-01-26 | 8.17 | 8.29 | 8.04 | 8.11 | 0% | 36,273 | 29,619,676 |
| 2024-01-25 | 7.68 | 8.12 | 7.64 | 8.11 | +5.6% | 38,552 | 30,601,295 |
| 2024-01-24 | 7.52 | 7.7 | 7.33 | 7.68 | +2.67% | 34,935 | 26,244,939 |
| 2024-01-23 | 7.46 | 7.53 | 7.21 | 7.48 | +0.54% | 35,682 | 26,348,449 |
| 2024-01-22 | 7.87 | 7.87 | 7.4 | 7.44 | -5.46% | 37,934 | 28,961,718 |
| 2024-01-19 | 7.99 | 8.03 | 7.86 | 7.87 | -1.13% | 25,508 | 20,217,158 |
| 2024-01-18 | 7.86 | 8.01 | 7.76 | 7.96 | 0% | 43,656 | 34,365,847 |
| 2024-01-17 | 8.23 | 8.47 | 7.95 | 7.96 | -1.49% | 51,480 | 41,978,460 |
| 2024-01-16 | 8.13 | 8.19 | 7.98 | 8.08 | -0.62% | 19,950 | 16,102,392 |
| 2024-01-15 | 8.28 | 8.32 | 8.08 | 8.13 | -2.4% | 22,950 | 18,723,158 |
| 2024-01-12 | 8.2 | 8.51 | 8.15 | 8.33 | +1.71% | 32,024 | 26,805,612 |
| 2024-01-11 | 8.08 | 8.2 | 8.07 | 8.19 | +1.36% | 18,853 | 15,360,949 |
| 2024-01-10 | 8.03 | 8.16 | 7.95 | 8.08 | -0.25% | 19,122 | 15,446,410 |
| 2024-01-09 | 7.98 | 8.19 | 7.97 | 8.1 | +1.76% | 23,593 | 19,090,638 |
| 2024-01-08 | 8.13 | 8.16 | 7.94 | 7.96 | -2.09% | 23,566 | 18,994,978 |
| 2024-01-05 | 8.28 | 8.32 | 8.1 | 8.13 | -1.93% | 22,989 | 18,824,743 |
| 2024-01-04 | 8.36 | 8.36 | 8.27 | 8.29 | -0.96% | 16,244 | 13,481,272 |
| 2024-01-03 | 8.43 | 8.47 | 8.31 | 8.37 | -0.71% | 20,919 | 17,514,860 |
| 2024-01-02 | 8.39 | 8.48 | 8.3 | 8.43 | +0.36% | 28,290 | 23,842,550 |
| 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：