股票概览
7.99
+3.1%
+0.24
7.77
开盘价
8.05
最高价
7.76
最低价
134,479
成交量
数据更新至: 2024-05-20
技术指标
7.73
MA5 (5日均线)
7.75
MA10 (10日均线)
7.31
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 | 7.77 | 8.05 | 7.76 | 7.99 | +3.1% | 134,479 | 106,031,209 |
| 2024-05-17 | 7.66 | 7.88 | 7.58 | 7.75 | +1.31% | 89,180 | 68,765,331 |
| 2024-05-16 | 7.66 | 7.79 | 7.62 | 7.65 | +0.39% | 66,490 | 51,174,595 |
| 2024-05-15 | 7.65 | 7.74 | 7.53 | 7.62 | -0.13% | 66,776 | 51,106,914 |
| 2024-05-14 | 7.56 | 7.77 | 7.56 | 7.63 | +0.66% | 70,767 | 54,149,605 |
| 2024-05-13 | 7.76 | 7.77 | 7.53 | 7.58 | -2.7% | 107,854 | 82,205,717 |
| 2024-05-10 | 8.06 | 8.13 | 7.76 | 7.79 | -3.35% | 148,183 | 116,667,901 |
| 2024-05-09 | 7.81 | 8.2 | 7.79 | 8.06 | +4.68% | 217,793 | 175,015,978 |
| 2024-05-08 | 7.61 | 7.84 | 7.51 | 7.7 | +0.26% | 121,289 | 92,952,552 |
| 2024-05-07 | 7.5 | 7.85 | 7.5 | 7.68 | +1.05% | 132,766 | 102,376,677 |
| 2024-05-06 | 7.55 | 7.65 | 7.42 | 7.6 | +3.12% | 184,585 | 139,319,045 |
| 2024-04-30 | 7.74 | 7.87 | 7.32 | 7.37 | +3.08% | 295,632 | 225,377,085 |
| 2024-04-29 | 6.7 | 7.15 | 6.67 | 7.15 | +5.93% | 114,748 | 80,303,825 |
| 2024-04-26 | 6.62 | 6.75 | 6.56 | 6.75 | +1.5% | 88,303 | 58,953,252 |
| 2024-04-25 | 6.6 | 6.8 | 6.6 | 6.65 | -0.6% | 87,571 | 58,697,896 |
| 2024-04-24 | 6.4 | 6.76 | 6.38 | 6.69 | +2.29% | 110,808 | 73,042,747 |
| 2024-04-23 | 6.6 | 6.63 | 6.47 | 6.54 | -0.3% | 58,170 | 38,023,932 |
| 2024-04-22 | 6.52 | 6.77 | 6.43 | 6.56 | -0.61% | 85,920 | 56,638,401 |
| 2024-04-19 | 6.78 | 6.89 | 6.58 | 6.6 | -2.65% | 110,913 | 74,323,108 |
| 2024-04-18 | 6.9 | 6.94 | 6.51 | 6.78 | -1.17% | 118,860 | 80,355,122 |
| 2024-04-17 | 6.37 | 6.89 | 6.37 | 6.86 | +7.86% | 144,740 | 97,436,011 |
| 2024-04-16 | 6.87 | 6.89 | 6.36 | 6.36 | -10.04% | 173,311 | 112,184,662 |
| 2024-04-15 | 7.85 | 7.85 | 7.07 | 7.07 | -9.94% | 226,549 | 163,993,057 |
| 2024-04-12 | 8.1 | 8.16 | 7.85 | 7.85 | -3.56% | 129,470 | 102,560,276 |
| 2024-04-11 | 8.02 | 8.34 | 7.92 | 8.14 | -0.49% | 162,555 | 131,831,781 |
| 2024-04-10 | 8.48 | 8.49 | 8.1 | 8.18 | -3.88% | 226,799 | 187,364,665 |
| 2024-04-09 | 8.43 | 8.75 | 8.32 | 8.51 | -0.7% | 293,751 | 251,302,892 |
| 2024-04-08 | 8.34 | 8.93 | 8.22 | 8.57 | +1.54% | 344,539 | 292,724,484 |
| 2024-04-03 | 8.28 | 8.79 | 8.09 | 8.44 | +1.56% | 337,904 | 284,880,919 |
| 2024-04-02 | 7.83 | 8.6 | 7.81 | 8.31 | +6.13% | 317,440 | 261,480,540 |
| 2024-04-01 | 7.6 | 7.95 | 7.59 | 7.83 | +3.3% | 101,189 | 79,292,644 |
| 2024-03-29 | 7.5 | 7.7 | 7.4 | 7.58 | +1.74% | 66,916 | 50,769,062 |
| 2024-03-28 | 7.31 | 7.5 | 7.28 | 7.45 | +2.62% | 79,973 | 59,260,690 |
| 2024-03-27 | 7.6 | 7.66 | 7.25 | 7.26 | -4.47% | 79,519 | 59,035,488 |
| 2024-03-26 | 7.55 | 7.7 | 7.38 | 7.6 | +0.66% | 95,563 | 71,901,545 |
| 2024-03-25 | 7.68 | 7.84 | 7.55 | 7.55 | -2.58% | 94,790 | 72,919,322 |
| 2024-03-22 | 8 | 8.04 | 7.68 | 7.75 | -3.37% | 118,973 | 92,876,899 |
| 2024-03-21 | 8.1 | 8.18 | 7.93 | 8.02 | +0.25% | 109,382 | 88,036,752 |
| 2024-03-20 | 7.85 | 8.1 | 7.78 | 8 | +1.65% | 107,994 | 85,760,204 |
| 2024-03-19 | 7.89 | 8.06 | 7.85 | 7.87 | -0.25% | 121,304 | 96,486,077 |
| 2024-03-18 | 7.87 | 7.91 | 7.76 | 7.89 | +0.77% | 104,705 | 82,084,524 |
| 2024-03-15 | 7.6 | 7.87 | 7.56 | 7.83 | +2.35% | 127,807 | 98,950,917 |
| 2024-03-14 | 7.71 | 7.85 | 7.57 | 7.65 | -0.78% | 103,025 | 79,365,186 |
| 2024-03-13 | 7.78 | 7.78 | 7.63 | 7.71 | -0.26% | 86,600 | 66,676,976 |
| 2024-03-12 | 7.82 | 7.84 | 7.62 | 7.73 | -0.64% | 116,797 | 89,976,343 |
| 2024-03-11 | 7.57 | 7.85 | 7.57 | 7.78 | +3.6% | 148,082 | 114,510,424 |
| 2024-03-08 | 7.56 | 7.71 | 7.38 | 7.51 | -0.66% | 102,454 | 77,018,436 |
| 2024-03-07 | 7.55 | 7.86 | 7.5 | 7.56 | +1.2% | 183,819 | 141,207,927 |
| 2024-03-06 | 7.4 | 7.61 | 7.32 | 7.47 | -0.4% | 115,644 | 86,109,111 |
| 2024-03-05 | 7.63 | 7.77 | 7.46 | 7.5 | -2.85% | 144,754 | 109,696,387 |
| 2024-03-04 | 7.9 | 8.02 | 7.66 | 7.72 | -2.03% | 169,997 | 132,168,645 |
| 2024-03-01 | 8 | 8.04 | 7.76 | 7.88 | -2.6% | 234,402 | 184,530,320 |
| 2024-02-29 | 7.66 | 8.15 | 7.33 | 8.09 | +4.93% | 343,017 | 268,407,653 |
| 2024-02-28 | 7.66 | 8.34 | 7.66 | 7.71 | +1.72% | 359,695 | 288,871,153 |
| 2024-02-27 | 7.32 | 7.58 | 7.28 | 7.58 | +3.69% | 102,209 | 76,334,990 |
| 2024-02-26 | 7.25 | 7.52 | 7.11 | 7.31 | +1.53% | 133,294 | 97,596,798 |
| 2024-02-23 | 7 | 7.22 | 6.99 | 7.2 | +3% | 139,917 | 99,518,841 |
| 2024-02-22 | 6.83 | 7.07 | 6.73 | 6.99 | +1.6% | 122,156 | 84,448,116 |
| 2024-02-21 | 6.52 | 7.23 | 6.47 | 6.88 | +4.4% | 181,776 | 125,239,395 |
| 2024-02-20 | 6.49 | 6.66 | 6.2 | 6.59 | +3.45% | 138,724 | 89,256,651 |
| 2024-02-19 | 6.1 | 6.43 | 6.1 | 6.37 | +6.17% | 169,338 | 106,533,981 |
| 2024-02-08 | 5.46 | 6.03 | 5.39 | 6 | +4.9% | 201,611 | 115,601,510 |
| 2024-02-07 | 5.79 | 6.14 | 5.64 | 5.72 | +1.42% | 212,575 | 124,403,952 |
| 2024-02-06 | 5.39 | 5.9 | 5.22 | 5.64 | -2.76% | 192,251 | 105,391,159 |
| 2024-02-05 | 6.28 | 6.33 | 5.8 | 5.8 | -9.94% | 145,698 | 85,886,292 |
| 2024-02-02 | 6.82 | 6.99 | 6.15 | 6.44 | -5.29% | 130,453 | 85,345,549 |
| 2024-02-01 | 6.92 | 7.02 | 6.64 | 6.8 | -0.87% | 109,183 | 74,718,548 |
| 2024-01-31 | 7.45 | 7.48 | 6.83 | 6.86 | -8.53% | 165,232 | 116,835,363 |
| 2024-01-30 | 7.42 | 7.75 | 7.42 | 7.5 | -4.34% | 86,812 | 65,867,122 |
| 2024-01-29 | 8.13 | 8.2 | 7.84 | 7.84 | -4.16% | 80,369 | 64,015,591 |
| 2024-01-26 | 8.13 | 8.33 | 8.1 | 8.18 | -0.12% | 90,487 | 74,353,256 |
| 2024-01-25 | 7.99 | 8.2 | 7.89 | 8.19 | +2.25% | 107,980 | 87,262,261 |
| 2024-01-24 | 8.07 | 8.16 | 7.6 | 8.01 | -0.25% | 131,243 | 103,251,637 |
| 2024-01-23 | 8 | 8.22 | 7.83 | 8.03 | -0.12% | 92,636 | 74,571,703 |
| 2024-01-22 | 8.66 | 8.66 | 7.93 | 8.04 | -8.11% | 154,766 | 128,528,919 |
| 2024-01-19 | 8.91 | 9.16 | 8.75 | 8.75 | -2.56% | 96,938 | 86,443,077 |
| 2024-01-18 | 9.07 | 9.12 | 8.7 | 8.98 | -2.18% | 155,634 | 137,864,644 |
| 2024-01-17 | 9.6 | 9.63 | 9.18 | 9.18 | -4.77% | 117,550 | 109,940,181 |
| 2024-01-16 | 9.6 | 9.77 | 9.48 | 9.64 | -0.21% | 113,547 | 108,966,584 |
| 2024-01-15 | 9.84 | 9.9 | 9.63 | 9.66 | -2.91% | 124,528 | 121,166,993 |
| 2024-01-12 | 9.99 | 10.19 | 9.93 | 9.95 | -1.68% | 136,139 | 136,672,192 |
| 2024-01-11 | 9.67 | 10.3 | 9.61 | 10.12 | +4.01% | 245,477 | 245,005,895 |
| 2024-01-10 | 9.71 | 10.06 | 9.44 | 9.73 | 0% | 143,252 | 139,857,430 |
| 2024-01-09 | 9.63 | 9.88 | 9.5 | 9.73 | +1.14% | 115,009 | 111,593,604 |
| 2024-01-08 | 9.74 | 9.91 | 9.62 | 9.62 | -1.54% | 107,200 | 104,480,628 |
| 2024-01-05 | 9.95 | 10.17 | 9.72 | 9.77 | -2.01% | 124,576 | 124,053,749 |
| 2024-01-04 | 10.24 | 10.27 | 9.9 | 9.97 | -2.73% | 118,738 | 118,646,755 |
| 2024-01-03 | 10.2 | 10.39 | 10.13 | 10.25 | +0.2% | 109,352 | 111,932,515 |
| 2024-01-02 | 10.22 | 10.3 | 10.11 | 10.23 | 0% | 113,268 | 115,817,560 |
| 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：