股票概览
7.85
+1.95%
+0.15
7.74
开盘价
7.96
最高价
7.74
最低价
54,486
成交量
数据更新至: 2024-05-20
技术指标
7.72
MA5 (5日均线)
7.61
MA10 (10日均线)
7.28
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 | 7.74 | 7.96 | 7.74 | 7.85 | +1.95% | 54,486 | 42,822,347 |
| 2024-05-17 | 7.69 | 7.78 | 7.63 | 7.7 | +0.13% | 41,402 | 31,853,537 |
| 2024-05-16 | 7.65 | 7.77 | 7.62 | 7.69 | +0.52% | 35,454 | 27,333,234 |
| 2024-05-15 | 7.68 | 7.74 | 7.64 | 7.65 | -0.78% | 34,450 | 26,484,601 |
| 2024-05-14 | 7.54 | 7.78 | 7.5 | 7.71 | +2.39% | 57,849 | 44,506,639 |
| 2024-05-13 | 7.56 | 7.65 | 7.49 | 7.53 | -0.66% | 45,097 | 34,076,683 |
| 2024-05-10 | 7.58 | 7.68 | 7.55 | 7.58 | -0.26% | 46,380 | 35,267,051 |
| 2024-05-09 | 7.44 | 7.62 | 7.39 | 7.6 | +2.29% | 60,007 | 45,356,628 |
| 2024-05-08 | 7.39 | 7.52 | 7.31 | 7.43 | +1.09% | 70,233 | 52,153,723 |
| 2024-05-07 | 7.36 | 7.42 | 7.31 | 7.35 | 0% | 48,472 | 35,645,591 |
| 2024-05-06 | 7.23 | 7.38 | 7.19 | 7.35 | +2.37% | 63,265 | 46,312,205 |
| 2024-04-30 | 7.1 | 7.28 | 7.1 | 7.18 | +0.56% | 48,986 | 35,334,306 |
| 2024-04-29 | 6.97 | 7.17 | 6.95 | 7.14 | +2.29% | 58,967 | 41,873,063 |
| 2024-04-26 | 7.04 | 7.04 | 6.9 | 6.98 | +0.14% | 37,541 | 26,089,803 |
| 2024-04-25 | 7.04 | 7.04 | 6.93 | 6.97 | -0.29% | 26,793 | 18,705,065 |
| 2024-04-24 | 6.84 | 7.04 | 6.84 | 6.99 | +1.75% | 53,651 | 37,388,519 |
| 2024-04-23 | 6.77 | 6.92 | 6.7 | 6.87 | +1.93% | 58,549 | 39,944,355 |
| 2024-04-22 | 6.64 | 6.81 | 6.59 | 6.74 | +1.51% | 66,369 | 44,637,602 |
| 2024-04-19 | 6.74 | 6.77 | 6.55 | 6.64 | -1.19% | 41,984 | 27,855,971 |
| 2024-04-18 | 6.72 | 6.8 | 6.6 | 6.72 | +0.45% | 36,177 | 24,351,796 |
| 2024-04-17 | 6.52 | 6.74 | 6.52 | 6.69 | +3.4% | 46,881 | 31,264,700 |
| 2024-04-16 | 6.7 | 6.74 | 6.45 | 6.47 | -3.72% | 67,466 | 44,236,161 |
| 2024-04-15 | 6.96 | 7 | 6.62 | 6.72 | -3.45% | 78,980 | 53,404,116 |
| 2024-04-12 | 7.14 | 7.19 | 6.96 | 6.96 | -2.52% | 63,936 | 44,935,651 |
| 2024-04-11 | 7.18 | 7.26 | 7.13 | 7.14 | -1.11% | 45,179 | 32,427,347 |
| 2024-04-10 | 7.38 | 7.46 | 7.17 | 7.22 | -2.56% | 49,067 | 35,738,200 |
| 2024-04-09 | 7.31 | 7.41 | 7.24 | 7.41 | +1.23% | 50,603 | 37,154,270 |
| 2024-04-08 | 7.43 | 7.5 | 7.31 | 7.32 | -1.48% | 59,645 | 43,994,158 |
| 2024-04-03 | 7.32 | 7.44 | 7.31 | 7.43 | +1.09% | 85,049 | 62,780,182 |
| 2024-04-02 | 7.28 | 7.4 | 7.24 | 7.35 | +1.1% | 53,808 | 39,329,562 |
| 2024-04-01 | 7.16 | 7.3 | 7.14 | 7.27 | +1.54% | 58,862 | 42,670,915 |
| 2024-03-29 | 7.05 | 7.17 | 7.03 | 7.16 | +1.13% | 51,954 | 36,953,427 |
| 2024-03-28 | 7.08 | 7.17 | 7.02 | 7.08 | 0% | 49,038 | 34,779,691 |
| 2024-03-27 | 7.14 | 7.2 | 7.06 | 7.08 | -0.84% | 41,905 | 29,869,744 |
| 2024-03-26 | 7.03 | 7.22 | 7.03 | 7.14 | +0.99% | 54,211 | 38,713,696 |
| 2024-03-25 | 7.17 | 7.25 | 7.05 | 7.07 | -2.75% | 65,661 | 46,925,378 |
| 2024-03-22 | 7.46 | 7.46 | 7.21 | 7.27 | -2.42% | 82,651 | 60,345,751 |
| 2024-03-21 | 7.25 | 7.49 | 7.25 | 7.45 | +2.76% | 121,945 | 90,035,835 |
| 2024-03-20 | 7.21 | 7.29 | 7.1 | 7.25 | +0.83% | 71,967 | 51,929,484 |
| 2024-03-19 | 7.11 | 7.26 | 7.11 | 7.19 | +1.13% | 66,321 | 47,729,209 |
| 2024-03-18 | 7.06 | 7.11 | 6.98 | 7.11 | +1.28% | 55,421 | 39,024,815 |
| 2024-03-15 | 6.95 | 7.02 | 6.92 | 7.02 | +1.01% | 34,039 | 23,776,758 |
| 2024-03-14 | 6.98 | 7.04 | 6.91 | 6.95 | -0.57% | 39,704 | 27,676,313 |
| 2024-03-13 | 7.1 | 7.13 | 6.95 | 6.99 | -1.55% | 53,520 | 37,492,616 |
| 2024-03-12 | 7.05 | 7.1 | 6.98 | 7.1 | +1.28% | 40,568 | 28,591,845 |
| 2024-03-11 | 6.9 | 7.01 | 6.88 | 7.01 | +1.15% | 58,059 | 40,415,578 |
| 2024-03-08 | 6.96 | 7.03 | 6.86 | 6.93 | -0.43% | 38,534 | 26,685,953 |
| 2024-03-07 | 6.96 | 7.11 | 6.93 | 6.96 | +0.14% | 39,034 | 27,377,070 |
| 2024-03-06 | 6.98 | 7.05 | 6.87 | 6.95 | -0.57% | 31,936 | 22,197,345 |
| 2024-03-05 | 7 | 7.05 | 6.95 | 6.99 | -0.71% | 34,079 | 23,813,541 |
| 2024-03-04 | 7.13 | 7.13 | 6.99 | 7.04 | -0.98% | 43,963 | 30,953,572 |
| 2024-03-01 | 7.2 | 7.21 | 7.07 | 7.11 | -0.56% | 44,325 | 31,552,037 |
| 2024-02-29 | 7.09 | 7.18 | 7.03 | 7.15 | +1.27% | 49,815 | 35,493,752 |
| 2024-02-28 | 7.3 | 7.44 | 7.06 | 7.06 | -3.95% | 77,733 | 56,360,697 |
| 2024-02-27 | 7.25 | 7.42 | 7.2 | 7.35 | +1.66% | 46,450 | 33,977,016 |
| 2024-02-26 | 7.08 | 7.31 | 7.03 | 7.23 | +2.26% | 63,872 | 45,731,675 |
| 2024-02-23 | 7.04 | 7.09 | 6.93 | 7.07 | +0.28% | 46,850 | 32,845,892 |
| 2024-02-22 | 7.04 | 7.12 | 6.95 | 7.05 | +0.14% | 35,033 | 24,635,301 |
| 2024-02-21 | 6.95 | 7.24 | 6.91 | 7.04 | +0.43% | 50,082 | 35,513,107 |
| 2024-02-20 | 7 | 7.05 | 6.89 | 7.01 | -0.14% | 37,672 | 26,253,082 |
| 2024-02-19 | 7.21 | 7.26 | 6.94 | 7.02 | -2.64% | 71,020 | 50,284,727 |
| 2024-02-08 | 6.93 | 7.28 | 6.79 | 7.21 | +3.3% | 82,500 | 58,445,949 |
| 2024-02-07 | 6.59 | 7 | 6.55 | 6.98 | +5.92% | 98,861 | 67,963,972 |
| 2024-02-06 | 6.57 | 6.78 | 6.26 | 6.59 | +1.38% | 91,166 | 58,857,079 |
| 2024-02-05 | 6.88 | 6.88 | 6.28 | 6.5 | -5.39% | 89,329 | 58,164,318 |
| 2024-02-02 | 7.12 | 7.27 | 6.69 | 6.87 | -3.51% | 63,273 | 44,060,492 |
| 2024-02-01 | 7.23 | 7.28 | 7 | 7.12 | -0.97% | 48,942 | 34,948,246 |
| 2024-01-31 | 7.3 | 7.4 | 7.19 | 7.19 | -3.36% | 65,612 | 47,743,673 |
| 2024-01-30 | 7.64 | 7.8 | 7.42 | 7.44 | -3.25% | 43,968 | 33,407,816 |
| 2024-01-29 | 7.82 | 7.92 | 7.65 | 7.69 | -1.54% | 35,938 | 27,970,465 |
| 2024-01-26 | 7.76 | 7.9 | 7.7 | 7.81 | +0.9% | 30,755 | 24,035,669 |
| 2024-01-25 | 7.49 | 7.75 | 7.41 | 7.74 | +3.75% | 32,171 | 24,507,898 |
| 2024-01-24 | 7.42 | 7.53 | 7.2 | 7.46 | +0.67% | 34,946 | 25,800,004 |
| 2024-01-23 | 7.47 | 7.49 | 7.28 | 7.41 | -0.8% | 51,215 | 37,734,291 |
| 2024-01-22 | 7.93 | 7.93 | 7.41 | 7.47 | -5.68% | 50,977 | 38,967,439 |
| 2024-01-19 | 7.89 | 7.97 | 7.81 | 7.92 | +0.25% | 35,680 | 28,202,239 |
| 2024-01-18 | 7.99 | 8.13 | 7.69 | 7.9 | -1.5% | 57,413 | 44,855,037 |
| 2024-01-17 | 8.19 | 8.24 | 8.02 | 8.02 | -2.55% | 26,202 | 21,300,380 |
| 2024-01-16 | 8.3 | 8.34 | 8.13 | 8.23 | -1.08% | 28,669 | 23,578,595 |
| 2024-01-15 | 8.43 | 8.51 | 8.27 | 8.32 | -1.65% | 36,662 | 30,623,715 |
| 2024-01-12 | 8.33 | 8.59 | 8.31 | 8.46 | +1.56% | 37,904 | 32,111,539 |
| 2024-01-11 | 8.14 | 8.47 | 8.12 | 8.33 | +2.59% | 58,146 | 48,372,074 |
| 2024-01-10 | 8.08 | 8.14 | 8.02 | 8.12 | +0.74% | 28,653 | 23,161,416 |
| 2024-01-09 | 8.16 | 8.19 | 7.99 | 8.06 | -0.86% | 34,674 | 27,990,137 |
| 2024-01-08 | 8.32 | 8.36 | 8.13 | 8.13 | -2.87% | 47,363 | 38,792,181 |
| 2024-01-05 | 8.56 | 8.56 | 8.33 | 8.37 | -1.18% | 31,215 | 26,219,843 |
| 2024-01-04 | 8.59 | 8.65 | 8.46 | 8.47 | -1.63% | 29,418 | 25,021,890 |
| 2024-01-03 | 8.59 | 8.7 | 8.53 | 8.61 | +0.58% | 21,955 | 18,881,816 |
| 2024-01-02 | 8.56 | 8.62 | 8.48 | 8.56 | 0% | 28,110 | 24,040,589 |
| 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：