股票概览
7.51
-3.1%
-0.24
7.72
开盘价
7.72
最高价
7.1
最低价
661,677
成交量
数据更新至: 2024-05-20
技术指标
7.78
MA5 (5日均线)
7.63
MA10 (10日均线)
7.07
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 | 7.72 | 7.72 | 7.1 | 7.51 | -3.1% | 661,677 | 491,041,748 |
| 2024-05-17 | 7.81 | 7.85 | 7.47 | 7.75 | +0.65% | 657,228 | 504,329,134 |
| 2024-05-16 | 7.82 | 7.97 | 7.49 | 7.7 | -1.53% | 793,358 | 610,945,871 |
| 2024-05-15 | 8.09 | 8.2 | 7.75 | 7.82 | -3.93% | 667,966 | 531,301,656 |
| 2024-05-14 | 7.86 | 8.41 | 7.85 | 8.14 | +3.56% | 884,574 | 720,754,060 |
| 2024-05-13 | 8 | 8.1 | 7.7 | 7.86 | -0.76% | 854,964 | 676,427,628 |
| 2024-05-10 | 7.51 | 8.2 | 7.47 | 7.92 | +6.31% | 1,118,751 | 884,703,633 |
| 2024-05-09 | 7.11 | 7.46 | 7.09 | 7.45 | +4.78% | 537,326 | 395,084,905 |
| 2024-05-08 | 7.03 | 7.19 | 6.92 | 7.11 | +0.99% | 419,469 | 295,933,167 |
| 2024-05-07 | 6.88 | 7.09 | 6.7 | 7.04 | +2.47% | 466,669 | 325,066,194 |
| 2024-05-06 | 6.55 | 7.05 | 6.53 | 6.87 | +5.86% | 539,600 | 370,253,248 |
| 2024-04-30 | 6.5 | 6.55 | 6.44 | 6.49 | +0.15% | 207,064 | 134,441,399 |
| 2024-04-29 | 6.66 | 6.71 | 6.17 | 6.48 | -1.82% | 477,300 | 306,466,678 |
| 2024-04-26 | 6.45 | 6.63 | 6.42 | 6.6 | +2.17% | 254,881 | 167,178,662 |
| 2024-04-25 | 6.5 | 6.54 | 6.41 | 6.46 | -1.07% | 142,492 | 92,112,776 |
| 2024-04-24 | 6.46 | 6.59 | 6.44 | 6.53 | +1.08% | 192,929 | 125,763,696 |
| 2024-04-23 | 6.46 | 6.63 | 6.42 | 6.46 | -0.62% | 219,420 | 142,296,819 |
| 2024-04-22 | 6.42 | 6.61 | 6.27 | 6.5 | +0.93% | 328,598 | 212,596,052 |
| 2024-04-19 | 6.33 | 6.51 | 6.28 | 6.44 | +1.9% | 322,252 | 205,970,298 |
| 2024-04-18 | 6.31 | 6.47 | 6.29 | 6.32 | -0.47% | 232,076 | 147,977,056 |
| 2024-04-17 | 6.2 | 6.36 | 6.2 | 6.35 | +4.1% | 239,424 | 150,594,649 |
| 2024-04-16 | 6.33 | 6.39 | 6.08 | 6.1 | -3.79% | 291,387 | 180,160,040 |
| 2024-04-15 | 6.43 | 6.47 | 6.22 | 6.34 | -1.25% | 232,930 | 147,409,372 |
| 2024-04-12 | 6.4 | 6.51 | 6.38 | 6.42 | 0% | 153,338 | 98,565,133 |
| 2024-04-11 | 6.32 | 6.5 | 6.26 | 6.42 | +1.74% | 211,301 | 135,667,635 |
| 2024-04-10 | 6.42 | 6.46 | 6.24 | 6.31 | -1.41% | 193,519 | 122,754,753 |
| 2024-04-09 | 6.38 | 6.54 | 6.36 | 6.4 | -0.16% | 177,972 | 114,220,726 |
| 2024-04-08 | 6.46 | 6.52 | 6.36 | 6.41 | -0.77% | 226,712 | 145,476,518 |
| 2024-04-03 | 6.67 | 6.68 | 6.3 | 6.46 | -2.42% | 352,412 | 226,897,952 |
| 2024-04-02 | 6.58 | 6.82 | 6.49 | 6.62 | +0.15% | 432,431 | 287,264,765 |
| 2024-04-01 | 6.24 | 6.67 | 6.24 | 6.61 | +5.59% | 431,692 | 281,791,229 |
| 2024-03-29 | 6.15 | 6.27 | 6.1 | 6.26 | +1.62% | 239,416 | 148,260,843 |
| 2024-03-28 | 5.98 | 6.28 | 5.98 | 6.16 | +3.53% | 287,504 | 176,604,792 |
| 2024-03-27 | 6.15 | 6.2 | 5.94 | 5.95 | -3.57% | 295,272 | 178,681,328 |
| 2024-03-26 | 6.13 | 6.23 | 6.05 | 6.17 | +0.65% | 247,405 | 152,419,786 |
| 2024-03-25 | 6.28 | 6.35 | 6.12 | 6.13 | -2.85% | 309,848 | 193,496,452 |
| 2024-03-22 | 6.38 | 6.42 | 6.2 | 6.31 | -0.32% | 312,172 | 197,201,771 |
| 2024-03-21 | 6.35 | 6.43 | 6.2 | 6.33 | -0.31% | 404,229 | 254,780,006 |
| 2024-03-20 | 5.94 | 6.43 | 5.93 | 6.35 | +6.9% | 521,857 | 324,447,234 |
| 2024-03-19 | 6.13 | 6.15 | 5.91 | 5.94 | -3.26% | 342,576 | 204,997,378 |
| 2024-03-18 | 5.83 | 6.19 | 5.83 | 6.14 | +5.14% | 543,054 | 328,292,781 |
| 2024-03-15 | 5.71 | 5.86 | 5.71 | 5.84 | +1.92% | 256,525 | 148,344,151 |
| 2024-03-14 | 5.72 | 5.81 | 5.62 | 5.73 | +0.35% | 257,260 | 146,649,296 |
| 2024-03-13 | 5.63 | 5.92 | 5.56 | 5.71 | +1.96% | 388,934 | 223,587,002 |
| 2024-03-12 | 5.39 | 5.61 | 5.38 | 5.6 | +4.28% | 284,461 | 157,513,782 |
| 2024-03-11 | 5.28 | 5.37 | 5.23 | 5.37 | +1.51% | 131,760 | 70,186,352 |
| 2024-03-08 | 5.25 | 5.34 | 5.25 | 5.29 | +0.19% | 105,674 | 55,916,524 |
| 2024-03-07 | 5.23 | 5.4 | 5.22 | 5.28 | +0.96% | 220,145 | 117,544,886 |
| 2024-03-06 | 5.17 | 5.35 | 5.15 | 5.23 | +1.16% | 147,803 | 77,506,665 |
| 2024-03-05 | 5.15 | 5.19 | 5.07 | 5.17 | 0% | 129,891 | 66,848,265 |
| 2024-03-04 | 5.24 | 5.25 | 5.11 | 5.17 | -0.58% | 119,533 | 61,630,261 |
| 2024-03-01 | 5.25 | 5.35 | 5.15 | 5.2 | +0.39% | 188,361 | 98,503,128 |
| 2024-02-29 | 4.93 | 5.2 | 4.92 | 5.18 | +4.65% | 223,221 | 114,316,196 |
| 2024-02-28 | 5.12 | 5.36 | 4.95 | 4.95 | -2.75% | 344,671 | 178,356,342 |
| 2024-02-27 | 4.95 | 5.09 | 4.92 | 5.09 | +2.62% | 174,538 | 87,818,374 |
| 2024-02-26 | 4.93 | 5.02 | 4.92 | 4.96 | +0.2% | 133,333 | 66,255,328 |
| 2024-02-23 | 4.79 | 4.96 | 4.79 | 4.95 | +3.34% | 167,893 | 81,879,601 |
| 2024-02-22 | 4.72 | 4.8 | 4.7 | 4.79 | +0.84% | 99,712 | 47,478,550 |
| 2024-02-21 | 4.62 | 4.89 | 4.6 | 4.75 | +1.93% | 187,344 | 89,860,403 |
| 2024-02-20 | 4.6 | 4.68 | 4.56 | 4.66 | +1.3% | 115,266 | 53,370,911 |
| 2024-02-19 | 4.63 | 4.68 | 4.55 | 4.6 | +0.66% | 174,456 | 80,517,334 |
| 2024-02-08 | 4.46 | 4.69 | 4.45 | 4.57 | +1.78% | 276,497 | 127,259,202 |
| 2024-02-07 | 4.3 | 4.6 | 4.28 | 4.49 | +5.15% | 272,318 | 122,011,259 |
| 2024-02-06 | 3.96 | 4.37 | 3.86 | 4.27 | +7.02% | 226,356 | 92,932,862 |
| 2024-02-05 | 4.32 | 4.33 | 3.95 | 3.99 | -9.11% | 285,731 | 116,047,783 |
| 2024-02-02 | 4.68 | 4.68 | 4.16 | 4.39 | -4.36% | 261,450 | 115,037,148 |
| 2024-02-01 | 4.59 | 4.72 | 4.54 | 4.59 | 0% | 137,663 | 63,669,784 |
| 2024-01-31 | 4.78 | 4.81 | 4.58 | 4.59 | -4.38% | 160,928 | 75,221,447 |
| 2024-01-30 | 4.81 | 4.93 | 4.73 | 4.8 | -1.84% | 100,959 | 48,811,963 |
| 2024-01-29 | 4.98 | 5 | 4.88 | 4.89 | -2% | 84,600 | 41,702,983 |
| 2024-01-26 | 4.98 | 5.04 | 4.92 | 4.99 | +1.01% | 105,568 | 52,761,342 |
| 2024-01-25 | 4.81 | 4.97 | 4.78 | 4.94 | +2.7% | 99,484 | 48,588,235 |
| 2024-01-24 | 4.74 | 4.82 | 4.62 | 4.81 | +2.12% | 116,641 | 55,360,089 |
| 2024-01-23 | 4.63 | 4.74 | 4.54 | 4.71 | +1.51% | 143,393 | 66,787,297 |
| 2024-01-22 | 4.9 | 4.93 | 4.6 | 4.64 | -5.31% | 144,850 | 69,001,876 |
| 2024-01-19 | 4.94 | 5 | 4.89 | 4.9 | -0.61% | 88,301 | 43,632,460 |
| 2024-01-18 | 5.03 | 5.05 | 4.8 | 4.93 | -2.95% | 222,593 | 109,534,346 |
| 2024-01-17 | 5.11 | 5.18 | 5.06 | 5.08 | -0.78% | 153,531 | 78,819,209 |
| 2024-01-16 | 5.09 | 5.21 | 5.06 | 5.12 | +0.79% | 176,666 | 90,542,920 |
| 2024-01-15 | 5.07 | 5.12 | 4.99 | 5.08 | +0.2% | 90,818 | 45,995,199 |
| 2024-01-12 | 5.09 | 5.12 | 5.06 | 5.07 | -0.59% | 86,024 | 43,789,811 |
| 2024-01-11 | 5.08 | 5.13 | 5.04 | 5.1 | +0.39% | 101,827 | 51,667,219 |
| 2024-01-10 | 5.07 | 5.12 | 5 | 5.08 | +0.4% | 96,912 | 49,091,430 |
| 2024-01-09 | 5.03 | 5.09 | 5.01 | 5.06 | +0.4% | 103,616 | 52,380,931 |
| 2024-01-08 | 5.16 | 5.16 | 5.02 | 5.04 | -1.95% | 138,592 | 70,498,967 |
| 2024-01-05 | 5.21 | 5.25 | 5.11 | 5.14 | -1.72% | 108,778 | 56,386,267 |
| 2024-01-04 | 5.23 | 5.27 | 5.19 | 5.23 | -0.76% | 96,314 | 50,263,043 |
| 2024-01-03 | 5.23 | 5.3 | 5.17 | 5.27 | +0.57% | 139,458 | 73,210,328 |
| 2024-01-02 | 5.16 | 5.3 | 5.14 | 5.24 | +1.55% | 149,356 | 78,548,491 |
| 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：