股票概览
7.71
-0.13%
-0.01
7.74
开盘价
7.81
最高价
7.68
最低价
52,948
成交量
数据更新至: 2024-05-20
技术指标
7.77
MA5 (5日均线)
7.91
MA10 (10日均线)
7.70
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 | 7.81 | 7.68 | 7.71 | -0.13% | 52,948 | 40,967,612 |
| 2024-05-17 | 7.7 | 7.78 | 7.62 | 7.72 | +0.39% | 53,993 | 41,526,612 |
| 2024-05-16 | 7.8 | 7.87 | 7.65 | 7.69 | -1.16% | 63,599 | 49,226,583 |
| 2024-05-15 | 7.92 | 7.93 | 7.76 | 7.78 | -2.14% | 54,874 | 42,974,647 |
| 2024-05-14 | 7.89 | 8 | 7.88 | 7.95 | +1.02% | 39,530 | 31,453,084 |
| 2024-05-13 | 7.96 | 8.01 | 7.84 | 7.87 | -1.87% | 55,361 | 43,782,164 |
| 2024-05-10 | 8.23 | 8.25 | 8.01 | 8.02 | -2.91% | 48,862 | 39,538,200 |
| 2024-05-09 | 8.01 | 8.26 | 7.98 | 8.26 | +2.99% | 70,459 | 57,727,104 |
| 2024-05-08 | 8.1 | 8.17 | 7.96 | 8.02 | -0.87% | 62,697 | 50,452,687 |
| 2024-05-07 | 8.1 | 8.14 | 8.01 | 8.09 | +1.38% | 64,524 | 52,093,807 |
| 2024-05-06 | 8.02 | 8.04 | 7.92 | 7.98 | +1.27% | 69,157 | 55,159,756 |
| 2024-04-30 | 7.84 | 7.96 | 7.73 | 7.88 | +1.03% | 63,722 | 50,167,157 |
| 2024-04-29 | 7.46 | 7.84 | 7.46 | 7.8 | +2.9% | 65,176 | 50,441,216 |
| 2024-04-26 | 7.45 | 7.64 | 7.44 | 7.58 | +1.2% | 48,073 | 36,264,368 |
| 2024-04-25 | 7.34 | 7.53 | 7.33 | 7.49 | +1.49% | 34,163 | 25,489,532 |
| 2024-04-24 | 7.28 | 7.38 | 7.25 | 7.38 | +1.1% | 27,867 | 20,433,456 |
| 2024-04-23 | 7.33 | 7.38 | 7.17 | 7.3 | +0.14% | 43,721 | 31,844,667 |
| 2024-04-22 | 7.21 | 7.4 | 7.1 | 7.29 | +3.55% | 70,968 | 51,594,845 |
| 2024-04-19 | 7.1 | 7.19 | 7 | 7.04 | -1.12% | 34,670 | 24,482,322 |
| 2024-04-18 | 7.13 | 7.21 | 7.03 | 7.12 | -0.84% | 41,045 | 29,280,129 |
| 2024-04-17 | 6.81 | 7.18 | 6.81 | 7.18 | +6.37% | 56,759 | 40,052,685 |
| 2024-04-16 | 7.14 | 7.14 | 6.74 | 6.75 | -5.46% | 74,592 | 51,211,285 |
| 2024-04-15 | 7.45 | 7.52 | 7.03 | 7.14 | -4.03% | 62,392 | 45,023,690 |
| 2024-04-12 | 7.56 | 7.56 | 7.44 | 7.44 | -1.2% | 29,066 | 21,755,796 |
| 2024-04-11 | 7.58 | 7.65 | 7.47 | 7.53 | -0.79% | 35,686 | 26,977,746 |
| 2024-04-10 | 7.79 | 7.79 | 7.53 | 7.59 | -2.44% | 40,249 | 30,748,092 |
| 2024-04-09 | 7.62 | 7.82 | 7.58 | 7.78 | +1.97% | 72,799 | 56,431,061 |
| 2024-04-08 | 7.91 | 7.91 | 7.63 | 7.63 | -3.66% | 63,875 | 49,499,240 |
| 2024-04-03 | 7.8 | 7.95 | 7.66 | 7.92 | +1.54% | 56,860 | 44,451,549 |
| 2024-04-02 | 7.69 | 7.85 | 7.65 | 7.8 | +1.69% | 63,945 | 49,715,212 |
| 2024-04-01 | 7.45 | 7.68 | 7.44 | 7.67 | +3.37% | 58,814 | 44,559,522 |
| 2024-03-29 | 7.49 | 7.54 | 7.3 | 7.42 | -1.2% | 58,489 | 43,224,522 |
| 2024-03-28 | 7.5 | 7.67 | 7.43 | 7.51 | 0% | 86,953 | 65,549,372 |
| 2024-03-27 | 7.6 | 7.7 | 7.5 | 7.51 | -1.18% | 56,245 | 42,794,754 |
| 2024-03-26 | 7.62 | 7.66 | 7.47 | 7.6 | -0.26% | 51,597 | 39,010,204 |
| 2024-03-25 | 7.81 | 7.88 | 7.61 | 7.62 | -2.68% | 63,394 | 48,959,835 |
| 2024-03-22 | 8.04 | 8.04 | 7.77 | 7.83 | -2.73% | 56,704 | 44,624,278 |
| 2024-03-21 | 8.15 | 8.2 | 7.99 | 8.05 | -1.23% | 39,067 | 31,589,655 |
| 2024-03-20 | 8.06 | 8.19 | 7.99 | 8.15 | +1.49% | 40,340 | 32,690,445 |
| 2024-03-19 | 8.05 | 8.12 | 8.01 | 8.03 | -0.62% | 41,683 | 33,619,236 |
| 2024-03-18 | 7.89 | 8.08 | 7.86 | 8.08 | +2.41% | 61,696 | 49,137,522 |
| 2024-03-15 | 7.89 | 7.97 | 7.8 | 7.89 | -0.13% | 64,882 | 51,034,137 |
| 2024-03-14 | 8 | 8.07 | 7.83 | 7.9 | -0.88% | 43,913 | 35,013,141 |
| 2024-03-13 | 7.98 | 8 | 7.83 | 7.97 | +0.38% | 33,108 | 26,247,008 |
| 2024-03-12 | 7.81 | 7.95 | 7.81 | 7.94 | +2.06% | 43,123 | 33,998,255 |
| 2024-03-11 | 7.65 | 7.79 | 7.6 | 7.78 | +1.57% | 38,497 | 29,616,305 |
| 2024-03-08 | 7.62 | 7.73 | 7.59 | 7.66 | +0.66% | 24,877 | 19,014,390 |
| 2024-03-07 | 7.82 | 7.86 | 7.6 | 7.61 | -2.69% | 44,648 | 34,390,246 |
| 2024-03-06 | 7.74 | 7.93 | 7.71 | 7.82 | 0% | 41,107 | 32,070,859 |
| 2024-03-05 | 7.91 | 7.96 | 7.75 | 7.82 | -2.37% | 47,235 | 37,109,815 |
| 2024-03-04 | 7.79 | 8.06 | 7.73 | 8.01 | +2.69% | 70,531 | 56,107,606 |
| 2024-03-01 | 7.71 | 7.81 | 7.65 | 7.8 | +1.3% | 47,418 | 36,648,107 |
| 2024-02-29 | 7.47 | 7.72 | 7.42 | 7.7 | +2.94% | 54,758 | 41,743,255 |
| 2024-02-28 | 8.01 | 8.25 | 7.45 | 7.48 | -6.15% | 98,106 | 77,168,899 |
| 2024-02-27 | 7.75 | 7.98 | 7.69 | 7.97 | +2.31% | 53,149 | 41,856,037 |
| 2024-02-26 | 7.7 | 7.94 | 7.62 | 7.79 | +1.43% | 62,598 | 48,713,412 |
| 2024-02-23 | 7.54 | 7.69 | 7.45 | 7.68 | +1.99% | 68,688 | 51,993,764 |
| 2024-02-22 | 7.5 | 7.68 | 7.43 | 7.53 | -0.26% | 64,501 | 48,385,579 |
| 2024-02-21 | 7.29 | 7.76 | 7.21 | 7.55 | +2.44% | 86,755 | 65,316,225 |
| 2024-02-20 | 7.19 | 7.59 | 7.13 | 7.37 | +1.24% | 72,065 | 53,012,198 |
| 2024-02-19 | 7.06 | 7.44 | 7.03 | 7.28 | +4.45% | 124,929 | 91,210,540 |
| 2024-02-08 | 6.43 | 6.97 | 6.28 | 6.97 | +9.94% | 119,140 | 78,960,876 |
| 2024-02-07 | 6.61 | 6.65 | 6.24 | 6.34 | -3.35% | 106,585 | 68,527,690 |
| 2024-02-06 | 6.35 | 6.7 | 6.03 | 6.56 | +3.31% | 113,664 | 72,494,635 |
| 2024-02-05 | 6.75 | 6.83 | 6.23 | 6.35 | -8.1% | 124,438 | 79,859,503 |
| 2024-02-02 | 7.3 | 7.38 | 6.63 | 6.91 | -5.34% | 106,417 | 74,145,518 |
| 2024-02-01 | 7.4 | 7.51 | 7.22 | 7.3 | -1.75% | 54,635 | 40,169,781 |
| 2024-01-31 | 7.86 | 7.88 | 7.37 | 7.43 | -5.95% | 69,559 | 52,701,485 |
| 2024-01-30 | 8.05 | 8.14 | 7.87 | 7.9 | -2.59% | 39,867 | 31,967,950 |
| 2024-01-29 | 8.34 | 8.4 | 8.1 | 8.11 | -2.76% | 51,756 | 42,547,198 |
| 2024-01-26 | 8.35 | 8.52 | 8.3 | 8.34 | -0.36% | 46,599 | 39,208,024 |
| 2024-01-25 | 7.99 | 8.38 | 7.93 | 8.37 | +4.63% | 62,940 | 51,493,212 |
| 2024-01-24 | 7.97 | 8.05 | 7.67 | 8 | +0.88% | 61,492 | 48,427,063 |
| 2024-01-23 | 7.87 | 7.95 | 7.73 | 7.93 | +0.76% | 57,564 | 45,211,660 |
| 2024-01-22 | 8.45 | 8.48 | 7.8 | 7.87 | -6.75% | 71,731 | 58,110,081 |
| 2024-01-19 | 8.5 | 8.61 | 8.43 | 8.44 | -0.71% | 37,227 | 31,710,648 |
| 2024-01-18 | 8.56 | 8.59 | 8.28 | 8.5 | -0.93% | 56,878 | 47,890,003 |
| 2024-01-17 | 8.87 | 8.87 | 8.57 | 8.58 | -2.61% | 37,031 | 32,341,824 |
| 2024-01-16 | 8.89 | 8.92 | 8.7 | 8.81 | -0.79% | 28,492 | 25,068,391 |
| 2024-01-15 | 8.96 | 9 | 8.83 | 8.88 | -0.67% | 28,924 | 25,767,034 |
| 2024-01-12 | 9.07 | 9.12 | 8.94 | 8.94 | -1.54% | 29,408 | 26,573,034 |
| 2024-01-11 | 8.87 | 9.11 | 8.87 | 9.08 | +1.91% | 36,779 | 33,081,320 |
| 2024-01-10 | 9 | 9.05 | 8.85 | 8.91 | -1% | 58,490 | 52,258,221 |
| 2024-01-09 | 9.1 | 9.16 | 8.96 | 9 | -0.99% | 43,960 | 39,888,760 |
| 2024-01-08 | 9.22 | 9.27 | 9.08 | 9.09 | -2.05% | 37,625 | 34,505,880 |
| 2024-01-05 | 9.48 | 9.5 | 9.21 | 9.28 | -2.21% | 45,564 | 42,668,995 |
| 2024-01-04 | 9.54 | 9.54 | 9.46 | 9.49 | -0.32% | 27,662 | 26,266,214 |
| 2024-01-03 | 9.5 | 9.65 | 9.47 | 9.52 | 0% | 42,133 | 40,290,089 |
| 2024-01-02 | 9.54 | 9.59 | 9.45 | 9.52 | -0.21% | 41,225 | 39,276,026 |
| 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：