股票概览
7.98
+2.18%
+0.17
7.76
开盘价
8.03
最高价
7.76
最低价
36,937
成交量
数据更新至: 2024-05-20
技术指标
7.94
MA5 (5日均线)
7.81
MA10 (10日均线)
7.62
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 | 7.76 | 8.03 | 7.76 | 7.98 | +2.18% | 36,937 | 29,348,275 |
| 2024-05-17 | 7.9 | 7.91 | 7.77 | 7.81 | -0.76% | 25,800 | 20,168,764 |
| 2024-05-16 | 8.06 | 8.13 | 7.8 | 7.87 | -2.36% | 30,048 | 23,719,996 |
| 2024-05-15 | 7.95 | 8.16 | 7.88 | 8.06 | +1.26% | 40,824 | 32,778,517 |
| 2024-05-14 | 7.86 | 8.03 | 7.83 | 7.96 | +1.53% | 60,131 | 47,854,330 |
| 2024-05-13 | 7.6 | 7.86 | 7.53 | 7.84 | +3.43% | 61,165 | 47,321,441 |
| 2024-05-10 | 7.66 | 7.78 | 7.55 | 7.58 | -1.69% | 50,104 | 38,133,363 |
| 2024-05-09 | 7.63 | 7.72 | 7.6 | 7.71 | +1.05% | 19,712 | 15,135,419 |
| 2024-05-08 | 7.7 | 7.86 | 7.6 | 7.63 | -0.91% | 29,375 | 22,547,790 |
| 2024-05-07 | 7.82 | 7.85 | 7.66 | 7.7 | -1.41% | 61,436 | 47,612,487 |
| 2024-05-06 | 7.64 | 7.98 | 7.54 | 7.81 | +3.44% | 103,751 | 81,011,206 |
| 2024-04-30 | 7.46 | 7.6 | 7.45 | 7.55 | +1.07% | 45,681 | 34,440,147 |
| 2024-04-29 | 7.34 | 7.47 | 7.32 | 7.47 | +1.77% | 46,062 | 34,165,619 |
| 2024-04-26 | 7.33 | 7.43 | 7.25 | 7.34 | +0.14% | 53,145 | 39,113,187 |
| 2024-04-25 | 7.39 | 7.39 | 7.29 | 7.33 | -0.95% | 30,393 | 22,234,003 |
| 2024-04-24 | 7.46 | 7.5 | 7.21 | 7.4 | -0.8% | 53,925 | 39,591,164 |
| 2024-04-23 | 7.32 | 7.55 | 7.21 | 7.46 | +1.91% | 79,018 | 58,502,563 |
| 2024-04-22 | 7.33 | 7.51 | 7.29 | 7.32 | +0.83% | 71,368 | 52,692,538 |
| 2024-04-19 | 7.35 | 7.43 | 7.19 | 7.26 | -0.55% | 101,026 | 73,566,876 |
| 2024-04-18 | 6.89 | 7.5 | 6.83 | 7.3 | +7.04% | 142,670 | 103,454,772 |
| 2024-04-17 | 6.75 | 6.82 | 6.68 | 6.82 | +2.4% | 44,368 | 29,942,330 |
| 2024-04-16 | 6.89 | 6.9 | 6.65 | 6.66 | -3.62% | 64,940 | 43,635,490 |
| 2024-04-15 | 6.87 | 7.07 | 6.77 | 6.91 | -0.58% | 46,335 | 32,177,341 |
| 2024-04-12 | 6.7 | 7.04 | 6.7 | 6.95 | +4.35% | 53,632 | 36,929,911 |
| 2024-04-11 | 6.69 | 6.74 | 6.6 | 6.66 | -0.15% | 23,132 | 15,458,670 |
| 2024-04-10 | 6.73 | 6.84 | 6.62 | 6.67 | -0.6% | 37,377 | 25,071,346 |
| 2024-04-09 | 6.77 | 6.77 | 6.65 | 6.71 | +0.15% | 33,393 | 22,364,271 |
| 2024-04-08 | 6.89 | 6.97 | 6.67 | 6.7 | -2.76% | 45,248 | 30,649,632 |
| 2024-04-03 | 7 | 7.04 | 6.82 | 6.89 | -1.57% | 62,531 | 43,189,465 |
| 2024-04-02 | 7.08 | 7.14 | 6.92 | 7 | -1.13% | 58,775 | 41,282,734 |
| 2024-04-01 | 7.05 | 7.1 | 7.01 | 7.08 | +0.28% | 26,124 | 18,452,589 |
| 2024-03-29 | 6.96 | 7.06 | 6.91 | 7.06 | +1.44% | 19,726 | 13,807,712 |
| 2024-03-28 | 7 | 7.03 | 6.91 | 6.96 | 0% | 17,443 | 12,153,174 |
| 2024-03-27 | 7.03 | 7.03 | 6.92 | 6.96 | -1.28% | 35,449 | 24,784,405 |
| 2024-03-26 | 7.07 | 7.16 | 7.01 | 7.05 | -0.28% | 32,867 | 23,209,153 |
| 2024-03-25 | 7.1 | 7.23 | 7.06 | 7.07 | -0.56% | 21,469 | 15,359,104 |
| 2024-03-22 | 7.18 | 7.2 | 7.05 | 7.11 | -0.97% | 19,151 | 13,646,563 |
| 2024-03-21 | 7.22 | 7.26 | 7.16 | 7.18 | -0.42% | 21,663 | 15,616,958 |
| 2024-03-20 | 7.16 | 7.24 | 7.14 | 7.21 | +0.28% | 16,997 | 12,225,936 |
| 2024-03-19 | 7.3 | 7.3 | 7.13 | 7.19 | -0.55% | 26,638 | 19,165,360 |
| 2024-03-18 | 7.03 | 7.28 | 7.03 | 7.23 | +2.84% | 44,789 | 32,068,929 |
| 2024-03-15 | 7 | 7.06 | 6.95 | 7.03 | +0.43% | 29,957 | 20,945,596 |
| 2024-03-14 | 7.08 | 7.13 | 6.91 | 7 | -1.27% | 33,437 | 23,518,624 |
| 2024-03-13 | 7.05 | 7.12 | 6.94 | 7.09 | +0.57% | 47,242 | 33,193,282 |
| 2024-03-12 | 7.08 | 7.08 | 6.97 | 7.05 | +0.28% | 39,042 | 27,442,348 |
| 2024-03-11 | 7.13 | 7.16 | 6.89 | 7.03 | -1.82% | 51,712 | 36,094,790 |
| 2024-03-08 | 7.32 | 7.35 | 7.1 | 7.16 | -1.51% | 27,797 | 19,999,163 |
| 2024-03-07 | 7.18 | 7.32 | 7.13 | 7.27 | +2.11% | 33,042 | 23,944,829 |
| 2024-03-06 | 7.1 | 7.18 | 7.02 | 7.12 | +0.71% | 27,972 | 19,856,013 |
| 2024-03-05 | 7.14 | 7.19 | 7.06 | 7.07 | -1.53% | 24,642 | 17,507,171 |
| 2024-03-04 | 7.14 | 7.2 | 7.02 | 7.18 | +0.56% | 30,424 | 21,638,433 |
| 2024-03-01 | 7.07 | 7.21 | 7.05 | 7.14 | +0.99% | 28,033 | 19,970,223 |
| 2024-02-29 | 6.98 | 7.18 | 6.91 | 7.07 | +1.29% | 56,327 | 39,601,535 |
| 2024-02-28 | 7.44 | 7.54 | 6.97 | 6.98 | -6.31% | 55,423 | 40,027,987 |
| 2024-02-27 | 7.45 | 7.46 | 7.33 | 7.45 | +0.54% | 24,400 | 18,081,991 |
| 2024-02-26 | 7.25 | 7.43 | 7.21 | 7.41 | +1.93% | 26,357 | 19,431,117 |
| 2024-02-23 | 7.48 | 7.5 | 7.2 | 7.27 | -2.81% | 49,814 | 36,383,102 |
| 2024-02-22 | 7.5 | 7.56 | 7.3 | 7.48 | -0.13% | 32,947 | 24,539,756 |
| 2024-02-21 | 7.58 | 7.7 | 7.48 | 7.49 | -1.45% | 38,192 | 28,959,895 |
| 2024-02-20 | 7.48 | 7.62 | 7.35 | 7.6 | +1.33% | 31,287 | 23,492,307 |
| 2024-02-19 | 7.44 | 7.59 | 7.34 | 7.5 | +1.9% | 47,252 | 35,244,964 |
| 2024-02-08 | 6.66 | 7.46 | 6.66 | 7.36 | +8.55% | 71,185 | 50,990,755 |
| 2024-02-07 | 6.75 | 6.99 | 6.49 | 6.78 | +1.19% | 83,553 | 56,048,134 |
| 2024-02-06 | 6.2 | 6.97 | 6.06 | 6.7 | +4.52% | 95,367 | 62,270,100 |
| 2024-02-05 | 6.85 | 6.92 | 6.29 | 6.41 | -8.17% | 140,931 | 92,176,767 |
| 2024-02-02 | 7.21 | 7.4 | 6.76 | 6.98 | -3.32% | 78,079 | 54,948,040 |
| 2024-02-01 | 7.37 | 7.45 | 7.05 | 7.22 | -2.3% | 55,195 | 39,969,484 |
| 2024-01-31 | 7.65 | 7.65 | 7.25 | 7.39 | -3.78% | 67,105 | 49,575,406 |
| 2024-01-30 | 7.8 | 7.82 | 7.6 | 7.68 | -2.29% | 51,190 | 39,477,074 |
| 2024-01-29 | 7.58 | 7.95 | 7.49 | 7.86 | +3.29% | 71,440 | 55,512,117 |
| 2024-01-26 | 7.57 | 7.68 | 7.44 | 7.61 | +1.06% | 35,751 | 27,218,838 |
| 2024-01-25 | 7.44 | 7.57 | 7.43 | 7.53 | +1.21% | 33,164 | 24,920,514 |
| 2024-01-24 | 7.45 | 7.63 | 7.26 | 7.44 | +0.81% | 50,445 | 37,647,122 |
| 2024-01-23 | 7.31 | 7.46 | 7.06 | 7.38 | +1.65% | 48,680 | 35,394,759 |
| 2024-01-22 | 7.73 | 7.75 | 7.19 | 7.26 | -6.08% | 47,048 | 34,955,200 |
| 2024-01-19 | 7.69 | 7.81 | 7.58 | 7.73 | +0.26% | 33,112 | 25,485,152 |
| 2024-01-18 | 7.69 | 7.72 | 7.28 | 7.71 | -1.03% | 58,729 | 44,422,607 |
| 2024-01-17 | 7.87 | 7.95 | 7.73 | 7.79 | -1.27% | 48,512 | 38,136,723 |
| 2024-01-16 | 7.99 | 8.01 | 7.75 | 7.89 | -1.25% | 45,027 | 35,374,298 |
| 2024-01-15 | 7.67 | 8 | 7.6 | 7.99 | +3.77% | 68,080 | 53,507,848 |
| 2024-01-12 | 7.58 | 7.75 | 7.57 | 7.7 | +1.05% | 34,302 | 26,363,100 |
| 2024-01-11 | 7.43 | 7.62 | 7.42 | 7.62 | +2.28% | 29,358 | 22,138,314 |
| 2024-01-10 | 7.46 | 7.55 | 7.39 | 7.45 | -0.13% | 33,861 | 25,238,735 |
| 2024-01-09 | 7.39 | 7.52 | 7.36 | 7.46 | +1.22% | 85,000 | 63,481,091 |
| 2024-01-08 | 7.49 | 7.54 | 7.37 | 7.37 | -1.73% | 30,402 | 22,630,983 |
| 2024-01-05 | 7.6 | 7.65 | 7.44 | 7.5 | -1.96% | 43,936 | 33,085,406 |
| 2024-01-04 | 7.51 | 7.8 | 7.51 | 7.65 | +1.32% | 54,992 | 42,148,332 |
| 2024-01-03 | 7.49 | 7.6 | 7.39 | 7.55 | +0.53% | 47,445 | 35,569,760 |
| 2024-01-02 | 7.16 | 7.6 | 7.16 | 7.51 | +5.48% | 104,884 | 78,127,768 |
| 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：