股票概览
7.44
-0.8%
-0.06
7.6
开盘价
7.78
最高价
7.39
最低价
66,730
成交量
数据更新至: 2024-05-20
技术指标
7.49
MA5 (5日均线)
7.46
MA10 (10日均线)
6.89
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 | 7.6 | 7.78 | 7.39 | 7.44 | -0.8% | 66,730 | 50,396,088 |
| 2024-05-17 | 7.65 | 7.66 | 7.42 | 7.5 | -1.32% | 40,636 | 30,597,555 |
| 2024-05-16 | 7.49 | 7.7 | 7.46 | 7.6 | +1.33% | 45,028 | 34,225,289 |
| 2024-05-15 | 7.39 | 7.58 | 7.23 | 7.5 | +1.35% | 47,418 | 35,434,688 |
| 2024-05-14 | 7.27 | 7.4 | 7.18 | 7.4 | +3.5% | 37,009 | 27,084,510 |
| 2024-05-13 | 7.31 | 7.32 | 7.08 | 7.15 | -2.32% | 35,780 | 25,788,821 |
| 2024-05-10 | 7.53 | 7.58 | 7.3 | 7.32 | -2.66% | 45,466 | 33,574,786 |
| 2024-05-09 | 7.54 | 7.65 | 7.42 | 7.52 | +1.08% | 55,519 | 41,822,111 |
| 2024-05-08 | 7.66 | 7.83 | 7.38 | 7.44 | -4.12% | 88,785 | 66,979,082 |
| 2024-05-07 | 7.24 | 7.95 | 7.19 | 7.76 | +7.33% | 119,942 | 90,449,023 |
| 2024-05-06 | 6.85 | 7.34 | 6.85 | 7.23 | +7.27% | 87,103 | 61,719,268 |
| 2024-04-30 | 6.98 | 7 | 6.53 | 6.74 | +4.01% | 84,461 | 56,515,038 |
| 2024-04-29 | 6.21 | 6.52 | 6.17 | 6.48 | +4.52% | 47,902 | 30,699,486 |
| 2024-04-26 | 6.2 | 6.3 | 6.13 | 6.2 | -0.48% | 37,124 | 23,019,260 |
| 2024-04-25 | 6.22 | 6.32 | 6.2 | 6.23 | -0.32% | 34,498 | 21,594,246 |
| 2024-04-24 | 6.08 | 6.26 | 6.03 | 6.25 | +2.29% | 47,430 | 29,369,679 |
| 2024-04-23 | 5.84 | 6.23 | 5.84 | 6.11 | +5.34% | 52,943 | 32,181,040 |
| 2024-04-22 | 5.88 | 6.04 | 5.66 | 5.8 | -3.33% | 43,293 | 25,209,456 |
| 2024-04-19 | 6.08 | 6.25 | 5.97 | 6 | -1.8% | 50,190 | 30,463,109 |
| 2024-04-18 | 6.18 | 6.29 | 5.91 | 6.11 | -2.08% | 69,213 | 42,464,545 |
| 2024-04-17 | 5.61 | 6.45 | 5.61 | 6.24 | +0.65% | 98,170 | 60,867,194 |
| 2024-04-16 | 6.49 | 6.5 | 6.2 | 6.2 | -10.01% | 29,963 | 18,706,995 |
| 2024-04-15 | 7.64 | 7.78 | 6.89 | 6.89 | -10.05% | 128,176 | 90,583,393 |
| 2024-04-12 | 7.98 | 8.13 | 7.59 | 7.66 | -3.16% | 135,479 | 105,593,435 |
| 2024-04-11 | 7.08 | 7.91 | 7 | 7.91 | +10.01% | 90,152 | 69,397,441 |
| 2024-04-10 | 7.53 | 7.6 | 7.11 | 7.19 | -4.26% | 63,165 | 45,853,809 |
| 2024-04-09 | 7.5 | 7.64 | 7.37 | 7.51 | -0.4% | 55,017 | 41,095,868 |
| 2024-04-08 | 7.78 | 7.8 | 7.43 | 7.54 | -4.19% | 78,767 | 59,763,357 |
| 2024-04-03 | 8.04 | 8.16 | 7.85 | 7.87 | -3.08% | 81,689 | 65,043,081 |
| 2024-04-02 | 8.25 | 8.48 | 8.02 | 8.12 | -0.61% | 148,316 | 122,348,856 |
| 2024-04-01 | 7.87 | 8.3 | 7.71 | 8.17 | +4.08% | 148,301 | 119,153,132 |
| 2024-03-29 | 7.6 | 8.43 | 7.6 | 7.85 | +0.38% | 160,869 | 128,656,569 |
| 2024-03-28 | 7.22 | 8.2 | 7.15 | 7.82 | +3.71% | 176,257 | 134,089,694 |
| 2024-03-27 | 8.14 | 8.62 | 7.5 | 7.54 | -3.83% | 252,814 | 206,251,061 |
| 2024-03-26 | 7.09 | 7.84 | 7.08 | 7.84 | +9.96% | 121,940 | 92,472,327 |
| 2024-03-25 | 7.31 | 7.38 | 7.12 | 7.13 | -3.39% | 47,112 | 34,204,822 |
| 2024-03-22 | 7.51 | 7.57 | 7.28 | 7.38 | -1.73% | 53,181 | 39,380,235 |
| 2024-03-21 | 7.6 | 7.65 | 7.37 | 7.51 | -0.4% | 70,258 | 52,602,218 |
| 2024-03-20 | 7.51 | 7.57 | 7.42 | 7.54 | +0.4% | 65,682 | 49,383,626 |
| 2024-03-19 | 7.71 | 7.8 | 7.5 | 7.51 | -3.35% | 116,268 | 88,549,684 |
| 2024-03-18 | 7.34 | 8.11 | 7.29 | 7.77 | +5.43% | 166,834 | 127,044,452 |
| 2024-03-15 | 7.14 | 7.5 | 7 | 7.37 | +3.08% | 123,888 | 90,499,462 |
| 2024-03-14 | 6.99 | 7.3 | 6.95 | 7.15 | +2% | 107,520 | 76,627,787 |
| 2024-03-13 | 7.08 | 7.11 | 6.92 | 7.01 | -0.99% | 61,382 | 43,001,159 |
| 2024-03-12 | 6.94 | 7.09 | 6.81 | 7.08 | +1.72% | 83,989 | 58,350,919 |
| 2024-03-11 | 7.02 | 7.02 | 6.78 | 6.96 | +0.72% | 70,349 | 48,431,027 |
| 2024-03-08 | 7.03 | 7.03 | 6.74 | 6.91 | -1.85% | 90,793 | 62,189,132 |
| 2024-03-07 | 7.21 | 7.33 | 6.91 | 7.04 | +0.72% | 210,402 | 150,710,886 |
| 2024-03-06 | 6.4 | 6.99 | 6.4 | 6.99 | +10.08% | 68,030 | 46,729,467 |
| 2024-03-05 | 6.61 | 6.64 | 6.33 | 6.35 | -3.93% | 54,259 | 34,779,027 |
| 2024-03-04 | 6.79 | 6.81 | 6.41 | 6.61 | -2.65% | 60,949 | 40,113,486 |
| 2024-03-01 | 6.72 | 6.89 | 6.58 | 6.79 | +2.57% | 80,402 | 54,109,042 |
| 2024-02-29 | 6.19 | 6.66 | 6.15 | 6.62 | +3.28% | 90,264 | 58,737,013 |
| 2024-02-28 | 7.11 | 7.58 | 6.41 | 6.41 | -8.95% | 150,814 | 106,703,621 |
| 2024-02-27 | 6.84 | 7.04 | 6.73 | 7.04 | +3.07% | 86,703 | 60,115,899 |
| 2024-02-26 | 6.61 | 7.04 | 6.5 | 6.83 | +4.27% | 119,955 | 81,253,584 |
| 2024-02-23 | 6.42 | 6.55 | 6.31 | 6.55 | +2.83% | 122,402 | 78,771,698 |
| 2024-02-22 | 6.19 | 6.66 | 5.98 | 6.37 | +3.75% | 171,257 | 106,839,601 |
| 2024-02-21 | 5.51 | 6.14 | 5.48 | 6.14 | +10.04% | 106,256 | 63,362,325 |
| 2024-02-20 | 5.39 | 5.6 | 5.32 | 5.58 | +3.14% | 92,863 | 50,925,898 |
| 2024-02-19 | 5.16 | 5.44 | 5.06 | 5.41 | +4.24% | 114,099 | 60,326,376 |
| 2024-02-08 | 4.66 | 5.21 | 4.57 | 5.19 | +2.17% | 174,339 | 83,367,901 |
| 2024-02-07 | 5.74 | 5.75 | 5.08 | 5.08 | -9.93% | 82,744 | 42,534,613 |
| 2024-02-06 | 5.66 | 5.89 | 5.63 | 5.64 | -9.9% | 86,316 | 48,967,021 |
| 2024-02-05 | 7.01 | 7.04 | 6.26 | 6.26 | -9.93% | 37,623 | 23,846,825 |
| 2024-02-02 | 7.47 | 7.78 | 6.73 | 6.95 | -6.96% | 70,073 | 50,384,062 |
| 2024-02-01 | 7.78 | 7.86 | 7.42 | 7.47 | -6.04% | 68,403 | 51,826,803 |
| 2024-01-31 | 8.64 | 8.64 | 7.85 | 7.95 | -6.91% | 46,166 | 37,723,525 |
| 2024-01-30 | 8.69 | 8.9 | 8.5 | 8.54 | -3.17% | 33,816 | 29,445,845 |
| 2024-01-29 | 9.35 | 9.43 | 8.8 | 8.82 | -5.77% | 51,724 | 46,598,415 |
| 2024-01-26 | 9.05 | 9.62 | 9.05 | 9.36 | +3.77% | 86,860 | 81,777,978 |
| 2024-01-25 | 8.5 | 9.05 | 8.46 | 9.02 | +5.99% | 61,395 | 54,027,727 |
| 2024-01-24 | 8.21 | 8.54 | 8.21 | 8.51 | +3.03% | 60,315 | 50,791,262 |
| 2024-01-23 | 8.32 | 8.37 | 8.15 | 8.26 | -1.08% | 44,261 | 36,407,556 |
| 2024-01-22 | 8.9 | 8.94 | 8.25 | 8.35 | -7.53% | 71,342 | 61,281,611 |
| 2024-01-19 | 9.5 | 9.58 | 9.01 | 9.03 | -5.54% | 76,497 | 70,301,566 |
| 2024-01-18 | 9.63 | 9.72 | 9.09 | 9.56 | -1.44% | 104,934 | 98,426,381 |
| 2024-01-17 | 10.17 | 10.52 | 9.7 | 9.7 | -5% | 119,865 | 119,674,303 |
| 2024-01-16 | 10.56 | 10.68 | 9.93 | 10.21 | -3.41% | 168,158 | 171,124,143 |
| 2024-01-15 | 11.18 | 11.18 | 10.49 | 10.57 | -6.79% | 253,428 | 271,883,891 |
| 2024-01-12 | 11.34 | 11.34 | 11.3 | 11.34 | +9.99% | 83,676 | 94,888,481 |
| 2024-01-11 | 10.01 | 10.32 | 10.01 | 10.31 | +2.38% | 28,818 | 29,498,018 |
| 2024-01-10 | 10.22 | 10.32 | 9.94 | 10.07 | -0.59% | 29,905 | 30,306,555 |
| 2024-01-09 | 10.15 | 10.38 | 10.05 | 10.13 | -0.49% | 44,589 | 45,493,321 |
| 2024-01-08 | 10.04 | 10.64 | 9.8 | 10.18 | +0.79% | 65,893 | 68,119,706 |
| 2024-01-05 | 10.28 | 10.38 | 9.96 | 10.1 | -1.17% | 31,369 | 31,783,671 |
| 2024-01-04 | 10.27 | 10.34 | 10.16 | 10.22 | +0.29% | 29,560 | 30,248,141 |
| 2024-01-03 | 10.12 | 10.26 | 9.95 | 10.19 | +0.69% | 32,888 | 33,203,037 |
| 2024-01-02 | 9.85 | 10.18 | 9.82 | 10.12 | +3.05% | 33,551 | 33,783,241 |
| 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：