股票概览
7.41
-1.46%
-0.11
7.55
开盘价
7.55
最高价
7.32
最低价
71,868
成交量
数据更新至: 2024-05-20
技术指标
7.54
MA5 (5日均线)
8.22
MA10 (10日均线)
9.95
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 | 7.55 | 7.55 | 7.32 | 7.41 | -1.46% | 71,868 | 53,148,600 |
| 2024-05-17 | 7.49 | 7.53 | 7.35 | 7.52 | +0.53% | 69,516 | 51,590,027 |
| 2024-05-16 | 7.59 | 7.61 | 7.44 | 7.48 | -0.66% | 51,375 | 38,592,580 |
| 2024-05-15 | 7.66 | 7.84 | 7.49 | 7.53 | -2.71% | 71,744 | 54,696,420 |
| 2024-05-14 | 8.01 | 8.01 | 7.55 | 7.74 | -4.8% | 128,743 | 98,964,876 |
| 2024-05-13 | 7.99 | 8.31 | 7.93 | 8.13 | +0.37% | 41,622 | 33,826,589 |
| 2024-05-10 | 8.15 | 8.2 | 7.9 | 8.1 | -0.86% | 45,797 | 36,614,584 |
| 2024-05-09 | 8.11 | 8.42 | 8.11 | 8.17 | 0% | 53,407 | 44,028,548 |
| 2024-05-08 | 8.32 | 8.45 | 8.15 | 8.17 | -31.46% | 53,326 | 44,130,410 |
| 2024-05-07 | 12.03 | 12.15 | 11.86 | 11.92 | -2.13% | 39,338 | 47,213,177 |
| 2024-05-06 | 12.64 | 12.74 | 11.91 | 12.18 | +1.16% | 63,311 | 77,227,655 |
| 2024-04-30 | 11.95 | 12.09 | 11.75 | 12.04 | +1.18% | 37,289 | 44,577,864 |
| 2024-04-29 | 11.96 | 12.1 | 11.63 | 11.9 | +2.41% | 46,258 | 55,047,712 |
| 2024-04-26 | 11.71 | 11.74 | 11.5 | 11.62 | -1.53% | 34,130 | 39,625,106 |
| 2024-04-25 | 11.44 | 11.9 | 11.23 | 11.8 | +3.15% | 45,803 | 52,995,998 |
| 2024-04-24 | 11.49 | 11.67 | 11.13 | 11.44 | -0.44% | 37,861 | 43,187,318 |
| 2024-04-23 | 11.22 | 11.7 | 11.2 | 11.49 | -3.36% | 56,564 | 64,364,819 |
| 2024-04-22 | 11.97 | 12.45 | 11.66 | 11.89 | +1.28% | 114,300 | 137,156,818 |
| 2024-04-19 | 10.71 | 11.74 | 10.71 | 11.74 | +10.03% | 25,816 | 29,937,965 |
| 2024-04-18 | 10.6 | 11.09 | 10.29 | 10.67 | +1.04% | 29,402 | 31,403,280 |
| 2024-04-17 | 10.1 | 10.83 | 10.1 | 10.56 | +2.72% | 37,843 | 39,985,856 |
| 2024-04-16 | 11.34 | 11.34 | 10.28 | 10.28 | -9.98% | 53,852 | 57,259,251 |
| 2024-04-15 | 10.98 | 11.5 | 10.65 | 11.42 | +2.88% | 69,477 | 77,418,831 |
| 2024-04-12 | 12.44 | 12.44 | 10.95 | 11.1 | -2.8% | 101,232 | 116,921,735 |
| 2024-04-11 | 10.36 | 11.42 | 10.25 | 11.42 | +10.02% | 41,060 | 44,999,099 |
| 2024-04-10 | 10.6 | 10.64 | 10.29 | 10.38 | -2.26% | 13,861 | 14,456,682 |
| 2024-04-09 | 10.47 | 10.68 | 10.44 | 10.62 | +1.43% | 13,176 | 13,919,067 |
| 2024-04-08 | 10.75 | 10.75 | 10.45 | 10.47 | -2.7% | 17,279 | 18,300,969 |
| 2024-04-03 | 10.86 | 10.88 | 10.53 | 10.76 | -0.74% | 18,557 | 19,827,785 |
| 2024-04-02 | 10.48 | 10.84 | 10.48 | 10.84 | +2.26% | 21,383 | 22,924,106 |
| 2024-04-01 | 10.59 | 10.68 | 10.45 | 10.6 | +0.28% | 22,713 | 23,928,100 |
| 2024-03-29 | 10.64 | 10.66 | 10.34 | 10.57 | +1.34% | 21,386 | 22,425,189 |
| 2024-03-28 | 10.53 | 10.64 | 10.36 | 10.43 | -0.86% | 19,779 | 20,742,113 |
| 2024-03-27 | 10.65 | 10.74 | 10.49 | 10.52 | -1.22% | 16,694 | 17,714,959 |
| 2024-03-26 | 10.4 | 10.67 | 10.32 | 10.65 | +2.4% | 13,569 | 14,218,422 |
| 2024-03-25 | 10.57 | 10.78 | 10.36 | 10.4 | -2.53% | 15,847 | 16,736,559 |
| 2024-03-22 | 10.77 | 10.91 | 10.62 | 10.67 | -2.02% | 16,136 | 17,280,556 |
| 2024-03-21 | 10.67 | 10.94 | 10.65 | 10.89 | +1.78% | 19,232 | 20,782,140 |
| 2024-03-20 | 10.64 | 10.82 | 10.63 | 10.7 | +0.38% | 16,485 | 17,663,922 |
| 2024-03-19 | 10.64 | 10.86 | 10.57 | 10.66 | +0.19% | 19,717 | 21,096,077 |
| 2024-03-18 | 10.36 | 10.65 | 10.22 | 10.64 | +3.5% | 19,924 | 20,907,966 |
| 2024-03-15 | 10.08 | 10.31 | 10.05 | 10.28 | +1.18% | 15,068 | 15,392,949 |
| 2024-03-14 | 10.14 | 10.3 | 10.02 | 10.16 | -0.49% | 16,008 | 16,256,271 |
| 2024-03-13 | 10.38 | 10.5 | 10.18 | 10.21 | -2.48% | 21,664 | 22,296,668 |
| 2024-03-12 | 10.24 | 10.57 | 10.05 | 10.47 | +1.75% | 30,426 | 31,308,622 |
| 2024-03-11 | 10 | 10.39 | 10 | 10.29 | +2.9% | 23,001 | 23,525,078 |
| 2024-03-08 | 9.99 | 10.12 | 9.81 | 10 | -0.7% | 23,434 | 23,308,243 |
| 2024-03-07 | 9.82 | 10.2 | 9.77 | 10.07 | +4.14% | 34,811 | 34,955,198 |
| 2024-03-06 | 9.69 | 9.82 | 9.51 | 9.67 | +0.62% | 10,560 | 10,243,778 |
| 2024-03-05 | 9.92 | 9.97 | 9.58 | 9.61 | -3.32% | 14,612 | 14,173,943 |
| 2024-03-04 | 9.68 | 9.97 | 9.62 | 9.94 | +2.69% | 19,007 | 18,618,468 |
| 2024-03-01 | 9.54 | 9.7 | 9.54 | 9.68 | +1.68% | 20,642 | 19,895,381 |
| 2024-02-29 | 9.17 | 9.57 | 9.17 | 9.52 | +3.03% | 21,974 | 20,702,498 |
| 2024-02-28 | 10.15 | 10.36 | 9.2 | 9.24 | -8.7% | 33,461 | 32,530,642 |
| 2024-02-27 | 9.89 | 10.16 | 9.71 | 10.12 | +2.95% | 16,982 | 17,083,526 |
| 2024-02-26 | 10.01 | 10.17 | 9.66 | 9.83 | +2.72% | 30,391 | 30,010,743 |
| 2024-02-23 | 9.43 | 9.64 | 9.28 | 9.57 | +2.24% | 17,320 | 16,356,978 |
| 2024-02-22 | 9.24 | 9.47 | 9.13 | 9.36 | +1.19% | 15,552 | 14,418,486 |
| 2024-02-21 | 9.1 | 9.59 | 9.02 | 9.25 | +1.31% | 23,476 | 22,063,461 |
| 2024-02-20 | 9 | 9.15 | 8.81 | 9.13 | +0.77% | 15,570 | 14,072,398 |
| 2024-02-19 | 8.65 | 9.2 | 8.65 | 9.06 | +4.74% | 32,935 | 29,759,468 |
| 2024-02-08 | 8.4 | 9.12 | 8.09 | 8.65 | +1.76% | 40,417 | 34,632,909 |
| 2024-02-07 | 7.8 | 8.52 | 7.33 | 8.5 | +5.99% | 56,388 | 43,642,250 |
| 2024-02-06 | 7.56 | 8.45 | 7.56 | 8.02 | -4.52% | 57,889 | 45,304,019 |
| 2024-02-05 | 9.24 | 9.24 | 8.4 | 8.4 | -9.97% | 36,963 | 31,370,228 |
| 2024-02-02 | 9.95 | 10.25 | 9.01 | 9.33 | -5.76% | 38,054 | 36,530,124 |
| 2024-02-01 | 10.4 | 10.4 | 9.38 | 9.9 | -1.88% | 38,024 | 37,292,917 |
| 2024-01-31 | 10.8 | 10.91 | 10.07 | 10.09 | -6.57% | 34,284 | 35,711,862 |
| 2024-01-30 | 11.15 | 11.39 | 10.8 | 10.8 | -4.17% | 20,878 | 22,988,697 |
| 2024-01-29 | 11.69 | 11.97 | 11.14 | 11.27 | -4.41% | 27,309 | 31,256,998 |
| 2024-01-26 | 12 | 12.26 | 11.71 | 11.79 | +0.51% | 29,917 | 35,698,047 |
| 2024-01-25 | 11.03 | 11.78 | 10.97 | 11.73 | +6.73% | 29,819 | 34,048,803 |
| 2024-01-24 | 11.28 | 11.38 | 10.66 | 10.99 | -2.57% | 33,127 | 36,428,541 |
| 2024-01-23 | 11.41 | 11.42 | 11.08 | 11.28 | -0.18% | 42,215 | 47,482,973 |
| 2024-01-22 | 12.18 | 12.18 | 11.24 | 11.3 | -6.07% | 28,374 | 33,262,235 |
| 2024-01-19 | 12.25 | 12.34 | 12.03 | 12.03 | -2.04% | 16,657 | 20,283,417 |
| 2024-01-18 | 12.44 | 12.51 | 11.83 | 12.28 | -1.92% | 33,013 | 40,067,381 |
| 2024-01-17 | 12.73 | 12.81 | 12.45 | 12.52 | -1.73% | 31,613 | 40,067,382 |
| 2024-01-16 | 12.8 | 12.99 | 12.54 | 12.74 | -0.7% | 42,730 | 54,255,529 |
| 2024-01-15 | 12.85 | 13.09 | 12.73 | 12.83 | -0.54% | 36,747 | 47,188,877 |
| 2024-01-12 | 13.04 | 13.04 | 12.81 | 12.9 | -1.07% | 33,744 | 43,541,213 |
| 2024-01-11 | 12.72 | 13.06 | 12.63 | 13.04 | +3% | 45,964 | 59,490,679 |
| 2024-01-10 | 12.47 | 12.85 | 12.37 | 12.66 | +1.52% | 33,592 | 42,433,475 |
| 2024-01-09 | 12.65 | 12.8 | 12.38 | 12.47 | +1.46% | 22,865 | 28,677,884 |
| 2024-01-08 | 12.41 | 12.44 | 12.28 | 12.29 | -0.97% | 19,760 | 24,386,622 |
| 2024-01-05 | 12.47 | 12.72 | 12.37 | 12.41 | -0.48% | 26,679 | 33,427,992 |
| 2024-01-04 | 12.34 | 12.49 | 12.33 | 12.47 | +0.48% | 18,252 | 22,666,756 |
| 2024-01-03 | 12.32 | 12.59 | 12.29 | 12.41 | +0.81% | 25,918 | 32,156,656 |
| 2024-01-02 | 12.25 | 12.4 | 12.08 | 12.31 | +0.49% | 24,378 | 29,882,515 |
| 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：