股票概览
7.74
-0.64%
-0.05
7.78
开盘价
7.84
最高价
7.71
最低价
42,470
成交量
数据更新至: 2024-05-20
技术指标
7.81
MA5 (5日均线)
7.76
MA10 (10日均线)
7.33
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 | 7.78 | 7.84 | 7.71 | 7.74 | -0.64% | 42,470 | 32,948,044 |
| 2024-05-17 | 7.81 | 8.02 | 7.71 | 7.79 | -1.02% | 56,769 | 44,284,065 |
| 2024-05-16 | 7.81 | 7.93 | 7.72 | 7.87 | +0.77% | 59,143 | 46,273,504 |
| 2024-05-15 | 7.81 | 8.27 | 7.75 | 7.81 | -0.38% | 98,013 | 78,134,187 |
| 2024-05-14 | 7.69 | 7.94 | 7.65 | 7.84 | +1.82% | 75,343 | 58,785,413 |
| 2024-05-13 | 7.7 | 7.82 | 7.51 | 7.7 | -1.28% | 73,479 | 56,280,357 |
| 2024-05-10 | 7.71 | 7.83 | 7.62 | 7.8 | +1.3% | 69,870 | 53,997,412 |
| 2024-05-09 | 7.6 | 7.75 | 7.55 | 7.7 | +0.79% | 64,782 | 49,643,111 |
| 2024-05-08 | 7.65 | 7.67 | 7.53 | 7.64 | -0.52% | 68,522 | 52,174,940 |
| 2024-05-07 | 7.8 | 7.8 | 7.56 | 7.68 | -3.52% | 150,766 | 115,277,798 |
| 2024-05-06 | 7.27 | 7.96 | 7.27 | 7.96 | +9.94% | 141,342 | 108,658,583 |
| 2024-04-30 | 7.1 | 7.3 | 7.09 | 7.24 | +1.97% | 69,139 | 49,915,350 |
| 2024-04-29 | 7.15 | 7.19 | 7.01 | 7.1 | +0.28% | 107,454 | 76,037,352 |
| 2024-04-26 | 6.81 | 7.09 | 6.75 | 7.08 | +4.42% | 55,574 | 38,437,778 |
| 2024-04-25 | 6.68 | 6.79 | 6.63 | 6.78 | +1.19% | 39,546 | 26,618,233 |
| 2024-04-24 | 6.66 | 6.71 | 6.56 | 6.7 | +1.21% | 35,671 | 23,740,039 |
| 2024-04-23 | 6.54 | 6.66 | 6.43 | 6.62 | +2.16% | 41,431 | 27,229,862 |
| 2024-04-22 | 6.55 | 6.63 | 6.21 | 6.48 | -0.77% | 44,598 | 28,781,159 |
| 2024-04-19 | 6.53 | 6.63 | 6.41 | 6.53 | -1.36% | 53,352 | 34,756,414 |
| 2024-04-18 | 6.63 | 6.75 | 6.43 | 6.62 | -0.15% | 55,071 | 36,382,758 |
| 2024-04-17 | 6.14 | 6.66 | 6.14 | 6.63 | +7.8% | 74,265 | 48,528,175 |
| 2024-04-16 | 6.78 | 6.8 | 6.11 | 6.15 | -9.43% | 104,301 | 65,765,322 |
| 2024-04-15 | 7.31 | 7.58 | 6.61 | 6.79 | -7.11% | 194,619 | 137,698,417 |
| 2024-04-12 | 6.99 | 7.69 | 6.96 | 7.31 | +4.58% | 139,825 | 105,152,845 |
| 2024-04-11 | 6.93 | 7.09 | 6.84 | 6.99 | +0.72% | 22,588 | 15,827,970 |
| 2024-04-10 | 7.1 | 7.13 | 6.88 | 6.94 | -2.25% | 24,028 | 16,755,913 |
| 2024-04-09 | 7.05 | 7.11 | 6.95 | 7.1 | +2.01% | 19,669 | 13,832,551 |
| 2024-04-08 | 7.19 | 7.22 | 6.95 | 6.96 | -2.93% | 31,054 | 21,971,385 |
| 2024-04-03 | 7.2 | 7.24 | 7.07 | 7.17 | -0.14% | 27,716 | 19,803,056 |
| 2024-04-02 | 7.1 | 7.2 | 7.08 | 7.18 | +0.84% | 26,378 | 18,862,486 |
| 2024-04-01 | 6.98 | 7.14 | 6.95 | 7.12 | +2.59% | 29,937 | 21,177,741 |
| 2024-03-29 | 6.78 | 6.97 | 6.77 | 6.94 | +2.36% | 28,529 | 19,623,503 |
| 2024-03-28 | 6.63 | 6.85 | 6.62 | 6.78 | +1.65% | 24,948 | 16,889,551 |
| 2024-03-27 | 6.82 | 6.89 | 6.63 | 6.67 | -1.19% | 32,702 | 22,045,462 |
| 2024-03-26 | 6.71 | 6.84 | 6.62 | 6.75 | +0.3% | 27,390 | 18,421,950 |
| 2024-03-25 | 6.98 | 6.98 | 6.71 | 6.73 | -3.17% | 44,454 | 30,475,902 |
| 2024-03-22 | 7.08 | 7.13 | 6.91 | 6.95 | -1.84% | 26,425 | 18,516,128 |
| 2024-03-21 | 7.12 | 7.15 | 6.96 | 7.08 | -0.28% | 25,242 | 17,855,208 |
| 2024-03-20 | 6.99 | 7.13 | 6.95 | 7.1 | +2.01% | 24,780 | 17,441,221 |
| 2024-03-19 | 7.01 | 7.05 | 6.91 | 6.96 | -0.43% | 26,669 | 18,580,063 |
| 2024-03-18 | 6.78 | 6.99 | 6.78 | 6.99 | +3.1% | 33,901 | 23,349,499 |
| 2024-03-15 | 6.64 | 6.78 | 6.58 | 6.78 | +2.11% | 29,263 | 19,595,078 |
| 2024-03-14 | 6.75 | 6.77 | 6.56 | 6.64 | -0.75% | 30,546 | 20,411,349 |
| 2024-03-13 | 6.62 | 6.72 | 6.57 | 6.69 | +1.06% | 33,535 | 22,299,446 |
| 2024-03-12 | 6.54 | 6.62 | 6.51 | 6.62 | +0.76% | 32,246 | 21,216,289 |
| 2024-03-11 | 6.59 | 6.62 | 6.48 | 6.57 | +1.7% | 30,133 | 19,681,426 |
| 2024-03-08 | 6.45 | 6.54 | 6.39 | 6.46 | +0.62% | 36,299 | 23,420,203 |
| 2024-03-07 | 6.4 | 6.59 | 6.38 | 6.42 | +1.1% | 40,457 | 26,254,447 |
| 2024-03-06 | 6.19 | 6.42 | 6.19 | 6.35 | +1.76% | 31,206 | 19,810,923 |
| 2024-03-05 | 6.3 | 6.39 | 6.22 | 6.24 | -2.19% | 30,637 | 19,236,786 |
| 2024-03-04 | 6.45 | 6.48 | 6.22 | 6.38 | -1.24% | 43,916 | 27,847,027 |
| 2024-03-01 | 6.53 | 6.57 | 6.33 | 6.46 | -0.77% | 56,816 | 36,507,822 |
| 2024-02-29 | 6.31 | 6.56 | 6.22 | 6.51 | +2.68% | 66,891 | 43,086,965 |
| 2024-02-28 | 6.82 | 7.06 | 6.29 | 6.34 | -7.58% | 125,219 | 83,290,322 |
| 2024-02-27 | 6.78 | 6.95 | 6.6 | 6.86 | +1.03% | 77,047 | 52,292,076 |
| 2024-02-26 | 6.35 | 6.9 | 6.35 | 6.79 | +7.95% | 89,076 | 59,063,125 |
| 2024-02-23 | 6.1 | 6.36 | 6.02 | 6.29 | +5.89% | 80,897 | 50,044,268 |
| 2024-02-22 | 5.7 | 5.95 | 5.69 | 5.94 | +3.85% | 53,560 | 31,281,818 |
| 2024-02-21 | 5.51 | 5.9 | 5.5 | 5.72 | +2.33% | 69,932 | 40,100,692 |
| 2024-02-20 | 5.49 | 5.62 | 5.35 | 5.59 | +1.27% | 51,604 | 28,444,015 |
| 2024-02-19 | 5.32 | 5.62 | 5.25 | 5.52 | +5.34% | 105,893 | 58,255,043 |
| 2024-02-08 | 4.72 | 5.24 | 4.6 | 5.24 | +10.08% | 117,340 | 58,348,902 |
| 2024-02-07 | 5.43 | 5.43 | 4.69 | 4.76 | -8.64% | 138,213 | 67,638,329 |
| 2024-02-06 | 5.4 | 5.46 | 5.12 | 5.21 | -8.44% | 110,243 | 57,235,397 |
| 2024-02-05 | 6.26 | 6.26 | 5.69 | 5.69 | -9.97% | 69,228 | 39,849,065 |
| 2024-02-02 | 6.7 | 6.9 | 6.1 | 6.32 | -5.67% | 64,295 | 41,425,956 |
| 2024-02-01 | 6.79 | 6.9 | 6.45 | 6.7 | -1.9% | 56,786 | 37,834,268 |
| 2024-01-31 | 7.33 | 7.42 | 6.8 | 6.83 | -6.57% | 52,226 | 36,596,100 |
| 2024-01-30 | 7.68 | 7.68 | 7.29 | 7.31 | -3.94% | 36,056 | 26,820,687 |
| 2024-01-29 | 7.98 | 8.07 | 7.6 | 7.61 | -4.64% | 41,176 | 31,920,640 |
| 2024-01-26 | 7.87 | 8.06 | 7.78 | 7.98 | +2.18% | 35,983 | 28,632,131 |
| 2024-01-25 | 7.5 | 7.83 | 7.47 | 7.81 | +4.55% | 36,748 | 28,164,345 |
| 2024-01-24 | 7.36 | 7.58 | 7.16 | 7.47 | +1.08% | 39,050 | 28,883,103 |
| 2024-01-23 | 7.51 | 7.6 | 7.22 | 7.39 | -1.73% | 55,850 | 41,212,382 |
| 2024-01-22 | 7.98 | 8.03 | 7.41 | 7.52 | -6.23% | 36,855 | 28,607,746 |
| 2024-01-19 | 8.16 | 8.25 | 7.93 | 8.02 | -0.74% | 37,706 | 30,450,664 |
| 2024-01-18 | 8.35 | 8.42 | 7.91 | 8.08 | -3.35% | 38,174 | 30,880,791 |
| 2024-01-17 | 8.52 | 8.59 | 8.36 | 8.36 | -1.88% | 21,370 | 18,087,484 |
| 2024-01-16 | 8.52 | 8.58 | 8.37 | 8.52 | +0.24% | 21,443 | 18,163,882 |
| 2024-01-15 | 8.5 | 8.55 | 8.44 | 8.5 | -0.23% | 20,038 | 17,025,575 |
| 2024-01-12 | 8.61 | 8.68 | 8.48 | 8.52 | -0.58% | 29,344 | 25,167,583 |
| 2024-01-11 | 8.58 | 8.63 | 8.5 | 8.57 | +0.47% | 21,970 | 18,809,616 |
| 2024-01-10 | 8.65 | 8.72 | 8.52 | 8.53 | -1.73% | 24,885 | 21,391,026 |
| 2024-01-09 | 8.5 | 8.74 | 8.46 | 8.68 | +2.12% | 24,552 | 21,153,849 |
| 2024-01-08 | 8.64 | 8.73 | 8.49 | 8.5 | -1.85% | 22,616 | 19,393,551 |
| 2024-01-05 | 8.78 | 8.92 | 8.62 | 8.66 | -1.7% | 28,681 | 25,128,186 |
| 2024-01-04 | 8.73 | 8.85 | 8.71 | 8.81 | +0.34% | 31,626 | 27,762,620 |
| 2024-01-03 | 8.7 | 9 | 8.63 | 8.78 | +0.23% | 44,416 | 39,126,822 |
| 2024-01-02 | 8.43 | 8.86 | 8.4 | 8.76 | +2.58% | 50,640 | 44,159,951 |
| 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：