股票概览
7.91
+0.25%
+0.02
7.9
开盘价
7.94
最高价
7.81
最低价
102,962
成交量
数据更新至: 2024-05-20
技术指标
7.69
MA5 (5日均线)
7.75
MA10 (10日均线)
7.55
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 | 7.9 | 7.94 | 7.81 | 7.91 | +0.25% | 102,962 | 81,127,013 |
| 2024-05-17 | 7.65 | 7.89 | 7.59 | 7.89 | +3.27% | 107,317 | 83,496,272 |
| 2024-05-16 | 7.51 | 7.75 | 7.51 | 7.64 | +2.14% | 119,497 | 91,539,485 |
| 2024-05-15 | 7.5 | 7.6 | 7.38 | 7.48 | -0.66% | 77,792 | 58,409,634 |
| 2024-05-14 | 7.59 | 7.72 | 7.45 | 7.53 | +0.27% | 98,077 | 74,003,583 |
| 2024-05-13 | 7.67 | 7.71 | 7.5 | 7.51 | -3.1% | 120,538 | 91,354,032 |
| 2024-05-10 | 7.99 | 8.02 | 7.7 | 7.75 | -3% | 129,445 | 101,295,030 |
| 2024-05-09 | 7.89 | 8.05 | 7.84 | 7.99 | +1.78% | 123,208 | 98,333,122 |
| 2024-05-08 | 7.94 | 7.98 | 7.81 | 7.85 | -1.38% | 111,496 | 87,962,895 |
| 2024-05-07 | 7.83 | 8.03 | 7.82 | 7.96 | +1.14% | 124,362 | 98,954,622 |
| 2024-05-06 | 8.05 | 8.12 | 7.82 | 7.87 | -1.01% | 193,252 | 153,294,694 |
| 2024-04-30 | 7.99 | 8.35 | 7.85 | 7.95 | 0% | 238,546 | 192,066,409 |
| 2024-04-29 | 7.59 | 7.99 | 7.59 | 7.95 | +5.02% | 200,519 | 157,742,745 |
| 2024-04-26 | 7.28 | 7.64 | 7.26 | 7.57 | +3.7% | 173,484 | 129,960,932 |
| 2024-04-25 | 7.43 | 7.45 | 7.26 | 7.3 | -1.88% | 187,431 | 137,943,999 |
| 2024-04-24 | 6.88 | 7.57 | 6.85 | 7.44 | +8.14% | 265,918 | 194,488,908 |
| 2024-04-23 | 6.85 | 6.94 | 6.8 | 6.88 | +1.93% | 116,375 | 79,977,357 |
| 2024-04-22 | 6.8 | 6.83 | 6.49 | 6.75 | -0.88% | 122,680 | 82,115,547 |
| 2024-04-19 | 6.99 | 7.03 | 6.74 | 6.81 | -3.13% | 162,174 | 111,362,910 |
| 2024-04-18 | 7.15 | 7.22 | 6.95 | 7.03 | -1.68% | 162,718 | 115,270,072 |
| 2024-04-17 | 6.66 | 7.17 | 6.66 | 7.15 | +9.66% | 207,761 | 145,241,636 |
| 2024-04-16 | 6.98 | 7.07 | 6.45 | 6.52 | -7.91% | 233,519 | 155,224,998 |
| 2024-04-15 | 7.59 | 7.7 | 6.97 | 7.08 | -7.93% | 257,948 | 186,315,726 |
| 2024-04-12 | 7.74 | 8.04 | 7.68 | 7.69 | -0.65% | 174,356 | 136,400,224 |
| 2024-04-11 | 7.65 | 7.9 | 7.5 | 7.74 | -0.51% | 180,931 | 140,912,045 |
| 2024-04-10 | 8.38 | 8.38 | 7.68 | 7.78 | -7.82% | 344,023 | 273,558,427 |
| 2024-04-09 | 8.6 | 8.73 | 8.3 | 8.44 | -1.75% | 218,468 | 185,046,464 |
| 2024-04-08 | 9 | 9.13 | 8.3 | 8.59 | -5.71% | 303,876 | 268,052,618 |
| 2024-04-03 | 8.91 | 9.29 | 8.7 | 9.11 | +0.55% | 417,412 | 375,072,430 |
| 2024-04-02 | 8.84 | 9.18 | 8.58 | 9.06 | +2.6% | 473,385 | 421,885,705 |
| 2024-04-01 | 8.59 | 8.85 | 8.42 | 8.83 | +2.67% | 344,478 | 300,247,997 |
| 2024-03-29 | 8.7 | 8.74 | 8.39 | 8.6 | -2.49% | 365,022 | 312,018,942 |
| 2024-03-28 | 8.47 | 8.89 | 8.28 | 8.82 | +2.56% | 540,443 | 466,404,618 |
| 2024-03-27 | 8.99 | 9.27 | 8.6 | 8.6 | -3.04% | 882,236 | 785,457,045 |
| 2024-03-26 | 8.03 | 8.87 | 8.03 | 8.87 | +10.05% | 648,934 | 569,153,033 |
| 2024-03-25 | 8.63 | 8.65 | 8.06 | 8.06 | -10.04% | 620,443 | 515,712,122 |
| 2024-03-22 | 8.27 | 9.11 | 8.24 | 8.96 | +8.21% | 774,738 | 690,639,798 |
| 2024-03-21 | 8.25 | 8.38 | 8.16 | 8.28 | +1.22% | 206,546 | 171,087,589 |
| 2024-03-20 | 8.13 | 8.22 | 8.07 | 8.18 | +0.86% | 121,568 | 99,069,555 |
| 2024-03-19 | 8.07 | 8.25 | 8.03 | 8.11 | +0.5% | 158,262 | 128,723,713 |
| 2024-03-18 | 7.96 | 8.07 | 7.89 | 8.07 | +2.8% | 154,357 | 123,270,363 |
| 2024-03-15 | 7.72 | 7.85 | 7.63 | 7.85 | +1.29% | 102,180 | 79,302,274 |
| 2024-03-14 | 7.83 | 7.89 | 7.63 | 7.75 | -1.77% | 125,359 | 97,303,773 |
| 2024-03-13 | 7.91 | 7.99 | 7.84 | 7.89 | -0.13% | 114,643 | 90,605,171 |
| 2024-03-12 | 7.82 | 7.98 | 7.74 | 7.9 | +1.41% | 145,911 | 114,598,402 |
| 2024-03-11 | 7.71 | 7.79 | 7.59 | 7.79 | +0.26% | 120,217 | 92,285,626 |
| 2024-03-08 | 7.53 | 7.79 | 7.46 | 7.77 | +2.91% | 116,962 | 89,330,683 |
| 2024-03-07 | 7.79 | 7.83 | 7.54 | 7.55 | -2.33% | 125,587 | 96,444,107 |
| 2024-03-06 | 7.76 | 7.85 | 7.52 | 7.73 | -0.39% | 154,740 | 119,011,379 |
| 2024-03-05 | 7.67 | 7.93 | 7.61 | 7.76 | +0.39% | 173,759 | 135,080,715 |
| 2024-03-04 | 7.76 | 7.85 | 7.51 | 7.73 | 0% | 168,640 | 129,633,581 |
| 2024-03-01 | 7.64 | 7.83 | 7.57 | 7.73 | +1.71% | 160,545 | 123,425,849 |
| 2024-02-29 | 7.06 | 7.6 | 7.06 | 7.6 | +5.26% | 194,110 | 144,710,399 |
| 2024-02-28 | 8.09 | 8.15 | 7.22 | 7.22 | -9.98% | 323,880 | 251,360,259 |
| 2024-02-27 | 7.46 | 8.02 | 7.42 | 8.02 | +7.08% | 212,577 | 165,587,394 |
| 2024-02-26 | 7.39 | 7.68 | 7.3 | 7.49 | +1.49% | 176,419 | 132,535,884 |
| 2024-02-23 | 7.13 | 7.42 | 7.11 | 7.38 | +4.09% | 173,291 | 125,932,732 |
| 2024-02-22 | 6.87 | 7.14 | 6.85 | 7.09 | +2.75% | 134,086 | 94,299,885 |
| 2024-02-21 | 6.64 | 7.15 | 6.63 | 6.9 | +1.47% | 189,428 | 131,579,452 |
| 2024-02-20 | 6.82 | 6.82 | 6.56 | 6.8 | +0.15% | 161,560 | 108,051,820 |
| 2024-02-19 | 6.8 | 6.86 | 6.57 | 6.79 | +2.88% | 274,844 | 184,177,308 |
| 2024-02-08 | 5.96 | 6.6 | 5.96 | 6.6 | +10% | 216,754 | 137,958,265 |
| 2024-02-07 | 5.94 | 6.13 | 5.76 | 6 | +2.39% | 277,570 | 165,450,082 |
| 2024-02-06 | 5.54 | 6.1 | 5.29 | 5.86 | -0.17% | 300,329 | 168,946,353 |
| 2024-02-05 | 6.57 | 6.6 | 5.87 | 5.87 | -9.97% | 259,959 | 155,925,774 |
| 2024-02-02 | 6.9 | 7.14 | 6.25 | 6.52 | -4.26% | 256,783 | 171,896,329 |
| 2024-02-01 | 6.55 | 6.99 | 6.41 | 6.81 | -2.44% | 294,498 | 199,379,859 |
| 2024-01-31 | 6.98 | 7.12 | 6.98 | 6.98 | -10.05% | 130,109 | 90,914,910 |
| 2024-01-30 | 8.05 | 8.11 | 7.7 | 7.76 | -4.43% | 110,805 | 87,743,388 |
| 2024-01-29 | 8.47 | 8.54 | 8.08 | 8.12 | -4.02% | 97,821 | 80,495,870 |
| 2024-01-26 | 8.6 | 8.68 | 8.43 | 8.46 | -1.63% | 88,259 | 75,429,070 |
| 2024-01-25 | 8.13 | 8.61 | 8.07 | 8.6 | +5.52% | 135,628 | 113,932,631 |
| 2024-01-24 | 8.16 | 8.26 | 7.77 | 8.15 | +0.25% | 133,991 | 107,363,667 |
| 2024-01-23 | 8.08 | 8.19 | 7.93 | 8.13 | +0.74% | 119,014 | 96,182,364 |
| 2024-01-22 | 8.7 | 8.74 | 8 | 8.07 | -7.03% | 139,178 | 116,210,730 |
| 2024-01-19 | 8.79 | 8.89 | 8.68 | 8.68 | -1.7% | 69,716 | 61,203,914 |
| 2024-01-18 | 8.8 | 8.95 | 8.5 | 8.83 | -0.11% | 134,099 | 116,248,497 |
| 2024-01-17 | 9.11 | 9.15 | 8.84 | 8.84 | -3.49% | 84,979 | 76,316,764 |
| 2024-01-16 | 9.36 | 9.36 | 9 | 9.16 | -2.14% | 112,020 | 102,572,951 |
| 2024-01-15 | 9.37 | 9.48 | 9.22 | 9.36 | -0.43% | 75,582 | 70,806,399 |
| 2024-01-12 | 9.5 | 9.58 | 9.36 | 9.4 | -1.67% | 73,231 | 69,280,397 |
| 2024-01-11 | 9.4 | 9.6 | 9.38 | 9.56 | +1.38% | 72,048 | 68,507,667 |
| 2024-01-10 | 9.56 | 9.57 | 9.28 | 9.43 | -1.57% | 74,802 | 70,530,148 |
| 2024-01-09 | 9.74 | 9.75 | 9.48 | 9.58 | +0.31% | 78,989 | 76,132,980 |
| 2024-01-08 | 9.82 | 9.88 | 9.53 | 9.55 | -3.54% | 110,902 | 107,193,095 |
| 2024-01-05 | 10.1 | 10.19 | 9.82 | 9.9 | -1.98% | 96,791 | 96,674,164 |
| 2024-01-04 | 10.09 | 10.18 | 10 | 10.1 | +0.1% | 122,778 | 123,955,349 |
| 2024-01-03 | 10.27 | 10.34 | 10 | 10.09 | -2.42% | 108,213 | 109,648,848 |
| 2024-01-02 | 10.48 | 10.51 | 10.31 | 10.34 | -0.96% | 70,803 | 73,456,588 |
| 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：