股票概览
7.68
+1.05%
+0.08
7.64
开盘价
7.7
最高价
7.51
最低价
109,522
成交量
数据更新至: 2024-05-20
技术指标
7.49
MA5 (5日均线)
7.57
MA10 (10日均线)
7.68
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 | 7.64 | 7.7 | 7.51 | 7.68 | +1.05% | 109,522 | 83,414,263 |
| 2024-05-17 | 7.41 | 7.61 | 7.35 | 7.6 | +2.29% | 100,018 | 74,993,132 |
| 2024-05-16 | 7.38 | 7.54 | 7.38 | 7.43 | +1.23% | 99,478 | 74,391,064 |
| 2024-05-15 | 7.45 | 7.49 | 7.32 | 7.34 | -0.68% | 72,996 | 53,925,346 |
| 2024-05-14 | 7.46 | 7.58 | 7.35 | 7.39 | -0.27% | 98,288 | 73,076,171 |
| 2024-05-13 | 7.6 | 7.6 | 7.35 | 7.41 | -2.63% | 129,692 | 96,481,167 |
| 2024-05-10 | 7.74 | 7.75 | 7.54 | 7.61 | -1.42% | 109,444 | 83,359,635 |
| 2024-05-09 | 7.66 | 7.81 | 7.64 | 7.72 | +0.78% | 98,548 | 76,247,855 |
| 2024-05-08 | 7.86 | 7.86 | 7.66 | 7.66 | -2.79% | 111,554 | 86,230,376 |
| 2024-05-07 | 7.9 | 8.02 | 7.78 | 7.88 | -0.38% | 132,481 | 104,540,260 |
| 2024-05-06 | 8.04 | 8.16 | 7.91 | 7.91 | -1% | 176,921 | 141,658,916 |
| 2024-04-30 | 7.88 | 8.04 | 7.83 | 7.99 | +0.88% | 173,435 | 137,856,188 |
| 2024-04-29 | 7.92 | 8.03 | 7.71 | 7.92 | -2.7% | 299,552 | 236,602,118 |
| 2024-04-26 | 7.77 | 8.22 | 7.77 | 8.14 | +3.96% | 142,670 | 115,588,691 |
| 2024-04-25 | 7.85 | 7.93 | 7.77 | 7.83 | -0.25% | 97,318 | 76,430,041 |
| 2024-04-24 | 7.53 | 7.87 | 7.52 | 7.85 | +4.39% | 124,973 | 96,813,966 |
| 2024-04-23 | 7.54 | 7.66 | 7.48 | 7.52 | +0.27% | 105,310 | 79,622,701 |
| 2024-04-22 | 7.45 | 7.61 | 7.2 | 7.5 | -0.27% | 124,457 | 92,887,312 |
| 2024-04-19 | 7.68 | 7.69 | 7.44 | 7.52 | -2.46% | 122,943 | 92,822,569 |
| 2024-04-18 | 7.75 | 7.94 | 7.5 | 7.71 | -0.26% | 191,427 | 147,696,035 |
| 2024-04-17 | 7.22 | 7.76 | 7.22 | 7.73 | +9.65% | 212,890 | 160,179,656 |
| 2024-04-16 | 7.61 | 7.65 | 7.02 | 7.05 | -7.96% | 217,346 | 157,390,905 |
| 2024-04-15 | 8.02 | 8.11 | 7.5 | 7.66 | -4.73% | 205,905 | 159,611,005 |
| 2024-04-12 | 8 | 8.22 | 7.98 | 8.04 | +0.88% | 163,052 | 131,888,397 |
| 2024-04-11 | 7.97 | 8.13 | 7.96 | 7.97 | -0.99% | 119,396 | 96,175,737 |
| 2024-04-10 | 8.28 | 8.28 | 7.95 | 8.05 | -3.36% | 156,774 | 126,740,503 |
| 2024-04-09 | 8.31 | 8.4 | 8.21 | 8.33 | 0% | 135,842 | 112,658,621 |
| 2024-04-08 | 8.48 | 8.54 | 8.3 | 8.33 | -2.23% | 130,854 | 109,980,324 |
| 2024-04-03 | 8.82 | 8.86 | 8.48 | 8.52 | -3.84% | 181,524 | 155,904,592 |
| 2024-04-02 | 9.03 | 9.06 | 8.8 | 8.86 | -2.32% | 174,959 | 155,673,467 |
| 2024-04-01 | 9.14 | 9.25 | 9.02 | 9.07 | -0.87% | 233,398 | 212,323,433 |
| 2024-03-29 | 8.85 | 9.24 | 8.7 | 9.15 | +3.16% | 211,613 | 190,073,855 |
| 2024-03-28 | 8.56 | 9 | 8.48 | 8.87 | +4.6% | 230,317 | 202,935,046 |
| 2024-03-27 | 9.05 | 9.09 | 8.43 | 8.48 | -6.71% | 260,623 | 225,965,754 |
| 2024-03-26 | 9.21 | 9.4 | 9.04 | 9.09 | -1.62% | 257,399 | 236,462,936 |
| 2024-03-25 | 9.6 | 9.78 | 9.23 | 9.24 | -4.84% | 361,239 | 342,957,278 |
| 2024-03-22 | 9.6 | 9.95 | 9.56 | 9.71 | +1.04% | 431,870 | 420,847,849 |
| 2024-03-21 | 9.58 | 9.7 | 9.46 | 9.61 | +0.73% | 287,566 | 275,773,669 |
| 2024-03-20 | 9.63 | 9.72 | 9.45 | 9.54 | -1.24% | 265,474 | 253,702,115 |
| 2024-03-19 | 9.6 | 9.84 | 9.51 | 9.66 | -0.92% | 358,654 | 346,118,585 |
| 2024-03-18 | 9.45 | 9.82 | 9.38 | 9.75 | +3.72% | 464,594 | 446,206,202 |
| 2024-03-15 | 9.09 | 9.5 | 8.97 | 9.4 | +2.62% | 465,072 | 430,389,844 |
| 2024-03-14 | 9.29 | 9.43 | 9.02 | 9.16 | -4.08% | 629,838 | 581,761,990 |
| 2024-03-13 | 9.47 | 10.01 | 9.21 | 9.55 | +4.95% | 944,832 | 916,084,316 |
| 2024-03-12 | 9.37 | 9.52 | 9 | 9.1 | +2.02% | 446,882 | 410,876,035 |
| 2024-03-11 | 8.73 | 8.94 | 8.66 | 8.92 | -0.67% | 297,791 | 261,764,536 |
| 2024-03-08 | 8.78 | 9.02 | 8.65 | 8.98 | +1.35% | 365,787 | 324,197,144 |
| 2024-03-07 | 9.1 | 9.19 | 8.63 | 8.86 | -2.64% | 460,856 | 409,923,008 |
| 2024-03-06 | 9.11 | 9.28 | 8.81 | 9.1 | -1.09% | 457,577 | 412,771,265 |
| 2024-03-05 | 8.97 | 9.53 | 8.95 | 9.2 | +3.95% | 680,931 | 630,766,297 |
| 2024-03-04 | 8.99 | 9.28 | 8.72 | 8.85 | +2.43% | 580,806 | 522,252,758 |
| 2024-03-01 | 8.33 | 8.81 | 8.25 | 8.64 | +5.49% | 418,442 | 356,904,959 |
| 2024-02-29 | 7.67 | 8.19 | 7.67 | 8.19 | +6.09% | 285,431 | 227,631,793 |
| 2024-02-28 | 8.58 | 8.58 | 7.69 | 7.72 | -8.85% | 409,797 | 334,865,905 |
| 2024-02-27 | 8.03 | 8.53 | 7.91 | 8.47 | +5.48% | 310,669 | 256,075,166 |
| 2024-02-26 | 7.78 | 8.23 | 7.71 | 8.03 | +1.77% | 309,586 | 248,365,602 |
| 2024-02-23 | 7.72 | 7.94 | 7.58 | 7.89 | +3.41% | 311,295 | 243,014,784 |
| 2024-02-22 | 7.31 | 7.88 | 7.28 | 7.63 | +6.42% | 291,278 | 220,805,479 |
| 2024-02-21 | 7.01 | 7.44 | 6.99 | 7.17 | +0.28% | 217,288 | 157,491,940 |
| 2024-02-20 | 6.9 | 7.27 | 6.71 | 7.15 | +3.17% | 226,684 | 158,826,559 |
| 2024-02-19 | 6.72 | 6.98 | 6.72 | 6.93 | +4.21% | 241,908 | 166,098,184 |
| 2024-02-08 | 6.13 | 6.66 | 6.13 | 6.65 | +9.92% | 236,427 | 153,855,242 |
| 2024-02-07 | 5.88 | 6.17 | 5.8 | 6.05 | +3.24% | 203,100 | 122,368,845 |
| 2024-02-06 | 5.45 | 5.98 | 5.21 | 5.86 | +5.59% | 234,786 | 130,742,562 |
| 2024-02-05 | 6.12 | 6.18 | 5.55 | 5.55 | -10.05% | 222,887 | 127,129,481 |
| 2024-02-02 | 6.51 | 6.71 | 5.92 | 6.17 | -5.08% | 175,912 | 110,807,857 |
| 2024-02-01 | 6.5 | 6.7 | 6.33 | 6.5 | -0.61% | 150,363 | 97,775,223 |
| 2024-01-31 | 6.91 | 6.98 | 6.54 | 6.54 | -5.49% | 161,052 | 108,184,539 |
| 2024-01-30 | 6.9 | 7.17 | 6.8 | 6.92 | -5.85% | 179,259 | 125,497,145 |
| 2024-01-29 | 7.74 | 7.77 | 7.35 | 7.35 | -5.04% | 133,576 | 99,742,226 |
| 2024-01-26 | 7.8 | 7.91 | 7.71 | 7.74 | -0.9% | 118,722 | 92,727,031 |
| 2024-01-25 | 7.49 | 7.83 | 7.41 | 7.81 | +4.27% | 153,845 | 118,142,601 |
| 2024-01-24 | 7.45 | 7.52 | 7.13 | 7.49 | +1.49% | 113,749 | 83,516,536 |
| 2024-01-23 | 7.15 | 7.43 | 7.1 | 7.38 | +2.5% | 126,300 | 92,465,156 |
| 2024-01-22 | 7.65 | 7.74 | 7.14 | 7.2 | -6.49% | 129,764 | 96,348,157 |
| 2024-01-19 | 7.81 | 7.91 | 7.7 | 7.7 | -1.41% | 80,197 | 62,612,275 |
| 2024-01-18 | 7.66 | 7.83 | 7.53 | 7.81 | +1.17% | 123,651 | 94,846,999 |
| 2024-01-17 | 7.89 | 7.98 | 7.72 | 7.72 | -2.89% | 87,352 | 68,503,044 |
| 2024-01-16 | 8.06 | 8.07 | 7.81 | 7.95 | -1.49% | 130,057 | 103,013,160 |
| 2024-01-15 | 8.05 | 8.15 | 7.95 | 8.07 | -0.49% | 67,897 | 54,695,329 |
| 2024-01-12 | 8.25 | 8.26 | 8.09 | 8.11 | -1.7% | 87,936 | 71,915,937 |
| 2024-01-11 | 8 | 8.28 | 7.99 | 8.25 | +2.87% | 115,538 | 94,577,527 |
| 2024-01-10 | 8.2 | 8.22 | 7.98 | 8.02 | -1.96% | 91,593 | 74,072,507 |
| 2024-01-09 | 8.2 | 8.32 | 8.12 | 8.18 | +0.37% | 100,599 | 82,801,459 |
| 2024-01-08 | 8.35 | 8.36 | 8.14 | 8.15 | -2.63% | 91,154 | 75,170,623 |
| 2024-01-05 | 8.65 | 8.65 | 8.3 | 8.37 | -3.13% | 123,520 | 104,428,387 |
| 2024-01-04 | 8.71 | 8.75 | 8.6 | 8.64 | -0.69% | 94,183 | 81,403,206 |
| 2024-01-03 | 8.74 | 8.83 | 8.61 | 8.7 | -1.25% | 134,534 | 117,115,901 |
| 2024-01-02 | 8.96 | 9 | 8.8 | 8.81 | -1.67% | 123,473 | 109,598,889 |
| 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：