股票概览
7.57
+0.66%
+0.05
7.52
开盘价
7.7
最高价
7.46
最低价
47,149
成交量
数据更新至: 2024-05-20
技术指标
7.46
MA5 (5日均线)
7.50
MA10 (10日均线)
7.23
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 | 7.52 | 7.7 | 7.46 | 7.57 | +0.66% | 47,149 | 35,728,936 |
| 2024-05-17 | 7.37 | 7.53 | 7.34 | 7.52 | +1.76% | 30,251 | 22,566,370 |
| 2024-05-16 | 7.4 | 7.56 | 7.36 | 7.39 | +0.41% | 24,774 | 18,481,307 |
| 2024-05-15 | 7.44 | 7.57 | 7.33 | 7.36 | -1.47% | 32,460 | 24,174,363 |
| 2024-05-14 | 7.45 | 7.58 | 7.45 | 7.47 | +0.95% | 32,374 | 24,310,941 |
| 2024-05-13 | 7.7 | 7.71 | 7.29 | 7.4 | -2.37% | 61,749 | 45,680,580 |
| 2024-05-10 | 7.66 | 7.76 | 7.56 | 7.58 | -0.66% | 50,987 | 39,069,921 |
| 2024-05-09 | 7.51 | 7.69 | 7.48 | 7.63 | +1.73% | 36,464 | 27,827,275 |
| 2024-05-08 | 7.59 | 7.61 | 7.47 | 7.5 | -0.79% | 45,691 | 34,496,116 |
| 2024-05-07 | 7.62 | 7.7 | 7.47 | 7.56 | -0.92% | 52,011 | 39,308,291 |
| 2024-05-06 | 7.44 | 7.67 | 7.44 | 7.63 | +2.55% | 56,230 | 42,688,464 |
| 2024-04-30 | 7.4 | 7.58 | 7.33 | 7.44 | -0.53% | 66,294 | 49,305,953 |
| 2024-04-29 | 7.02 | 7.61 | 7.02 | 7.48 | +6.86% | 88,115 | 64,826,755 |
| 2024-04-26 | 7.18 | 7.2 | 6.92 | 7 | -2.1% | 67,919 | 47,624,325 |
| 2024-04-25 | 6.8 | 7.24 | 6.76 | 7.15 | +4.53% | 69,988 | 49,591,031 |
| 2024-04-24 | 6.62 | 6.87 | 6.58 | 6.84 | +3.64% | 51,992 | 35,232,514 |
| 2024-04-23 | 6.43 | 6.72 | 6.27 | 6.6 | +3.77% | 68,578 | 44,902,056 |
| 2024-04-22 | 6.52 | 6.52 | 6.11 | 6.36 | -0.93% | 59,000 | 37,285,731 |
| 2024-04-19 | 6.56 | 6.66 | 6.37 | 6.42 | -2.87% | 60,645 | 39,267,422 |
| 2024-04-18 | 6.62 | 6.73 | 6.4 | 6.61 | -0.15% | 78,110 | 51,627,107 |
| 2024-04-17 | 6.1 | 6.66 | 6.1 | 6.62 | +7.29% | 89,558 | 58,362,350 |
| 2024-04-16 | 6.56 | 6.65 | 6.17 | 6.17 | -9.93% | 133,024 | 83,191,408 |
| 2024-04-15 | 7.76 | 7.88 | 6.85 | 6.85 | -9.99% | 141,740 | 101,494,226 |
| 2024-04-12 | 7.58 | 7.7 | 7.53 | 7.61 | +0.79% | 76,533 | 58,466,547 |
| 2024-04-11 | 7.54 | 7.72 | 7.35 | 7.55 | -1.18% | 73,627 | 55,641,203 |
| 2024-04-10 | 7.8 | 7.88 | 7.53 | 7.64 | -1.8% | 81,434 | 62,594,379 |
| 2024-04-09 | 7.62 | 7.87 | 7.6 | 7.78 | +1.7% | 98,918 | 76,584,176 |
| 2024-04-08 | 7.93 | 8.14 | 7.63 | 7.65 | -3.53% | 163,520 | 129,012,059 |
| 2024-04-03 | 7.85 | 8.15 | 7.75 | 7.93 | +1.54% | 168,498 | 133,164,740 |
| 2024-04-02 | 7.74 | 8.03 | 7.66 | 7.81 | +0.51% | 172,797 | 135,802,410 |
| 2024-04-01 | 7.43 | 8.14 | 7.4 | 7.77 | +5% | 166,250 | 128,826,020 |
| 2024-03-29 | 7.32 | 7.43 | 7.26 | 7.4 | +2.49% | 61,584 | 45,326,806 |
| 2024-03-28 | 6.99 | 7.29 | 6.99 | 7.22 | +3.74% | 51,403 | 36,829,137 |
| 2024-03-27 | 7.33 | 7.33 | 6.95 | 6.96 | -3.87% | 49,014 | 34,955,375 |
| 2024-03-26 | 7.22 | 7.33 | 7.11 | 7.24 | +0.56% | 49,905 | 36,062,980 |
| 2024-03-25 | 7.26 | 7.43 | 7.19 | 7.2 | -2.04% | 62,167 | 45,380,796 |
| 2024-03-22 | 7.49 | 7.55 | 7.26 | 7.35 | -2% | 57,911 | 42,581,367 |
| 2024-03-21 | 7.63 | 7.63 | 7.37 | 7.5 | -0.27% | 55,610 | 41,593,381 |
| 2024-03-20 | 7.39 | 7.6 | 7.34 | 7.52 | +2.04% | 60,645 | 45,266,673 |
| 2024-03-19 | 7.29 | 7.57 | 7.23 | 7.37 | +1.1% | 76,419 | 56,651,278 |
| 2024-03-18 | 7.23 | 7.36 | 7.19 | 7.29 | +1.67% | 76,421 | 55,548,880 |
| 2024-03-15 | 6.91 | 7.2 | 6.79 | 7.17 | +3.61% | 79,442 | 55,781,475 |
| 2024-03-14 | 6.99 | 7.11 | 6.78 | 6.92 | -1.14% | 69,381 | 48,322,718 |
| 2024-03-13 | 6.99 | 7.05 | 6.89 | 7 | +0.72% | 64,306 | 44,824,216 |
| 2024-03-12 | 6.77 | 6.95 | 6.73 | 6.95 | +2.66% | 70,982 | 48,606,580 |
| 2024-03-11 | 6.63 | 6.77 | 6.62 | 6.77 | +2.11% | 56,290 | 37,712,785 |
| 2024-03-08 | 6.71 | 6.75 | 6.47 | 6.63 | -0.15% | 66,946 | 44,334,411 |
| 2024-03-07 | 6.75 | 6.82 | 6.59 | 6.64 | +0.76% | 78,996 | 53,087,066 |
| 2024-03-06 | 6.35 | 6.68 | 6.35 | 6.59 | +2.49% | 63,201 | 41,497,156 |
| 2024-03-05 | 6.57 | 6.61 | 6.39 | 6.43 | -2.28% | 55,852 | 36,137,569 |
| 2024-03-04 | 6.77 | 6.82 | 6.39 | 6.58 | -3.09% | 110,891 | 72,646,901 |
| 2024-03-01 | 6.68 | 7.15 | 6.62 | 6.79 | +1.65% | 107,998 | 73,986,982 |
| 2024-02-29 | 6.3 | 6.68 | 6.1 | 6.68 | +3.25% | 104,178 | 67,810,670 |
| 2024-02-28 | 7.21 | 7.4 | 6.47 | 6.47 | -10.01% | 166,005 | 114,086,589 |
| 2024-02-27 | 6.94 | 7.2 | 6.8 | 7.19 | +4.35% | 78,664 | 55,637,405 |
| 2024-02-26 | 6.81 | 7.1 | 6.75 | 6.89 | +3.61% | 87,266 | 60,335,464 |
| 2024-02-23 | 6.4 | 6.7 | 6.37 | 6.65 | +4.72% | 78,222 | 51,064,944 |
| 2024-02-22 | 6.18 | 6.41 | 6.16 | 6.35 | +2.09% | 67,125 | 42,371,764 |
| 2024-02-21 | 5.98 | 6.44 | 5.91 | 6.22 | +3.84% | 82,812 | 52,036,080 |
| 2024-02-20 | 5.81 | 6.06 | 5.76 | 5.99 | +1.87% | 79,508 | 46,997,872 |
| 2024-02-19 | 5.7 | 5.92 | 5.56 | 5.88 | +8.89% | 125,887 | 73,075,516 |
| 2024-02-08 | 4.95 | 5.4 | 4.81 | 5.4 | +9.98% | 133,863 | 69,175,444 |
| 2024-02-07 | 5.41 | 5.46 | 4.91 | 4.91 | -9.91% | 183,067 | 93,183,830 |
| 2024-02-06 | 5.57 | 5.72 | 5.31 | 5.45 | -7.63% | 149,963 | 81,080,138 |
| 2024-02-05 | 6.44 | 6.55 | 5.9 | 5.9 | -10.06% | 53,795 | 32,102,845 |
| 2024-02-02 | 7.04 | 7.17 | 6.31 | 6.56 | -6.42% | 87,381 | 58,464,263 |
| 2024-02-01 | 7.07 | 7.14 | 6.83 | 7.01 | -1.54% | 65,323 | 45,783,129 |
| 2024-01-31 | 7.7 | 7.7 | 7.09 | 7.12 | -7.05% | 83,416 | 60,943,902 |
| 2024-01-30 | 7.87 | 8 | 7.62 | 7.66 | -3.77% | 51,496 | 40,058,464 |
| 2024-01-29 | 8.42 | 8.52 | 7.88 | 7.96 | -6.35% | 77,749 | 62,683,626 |
| 2024-01-26 | 8.48 | 8.67 | 8.42 | 8.5 | +0.24% | 52,157 | 44,609,407 |
| 2024-01-25 | 7.91 | 8.5 | 7.91 | 8.48 | +6.53% | 68,177 | 56,402,493 |
| 2024-01-24 | 7.91 | 8.09 | 7.6 | 7.96 | +1.4% | 54,662 | 42,962,471 |
| 2024-01-23 | 8 | 8.01 | 7.7 | 7.85 | -2.85% | 65,389 | 51,288,153 |
| 2024-01-22 | 8.71 | 8.79 | 8.02 | 8.08 | -7.87% | 55,792 | 46,551,887 |
| 2024-01-19 | 8.88 | 8.96 | 8.74 | 8.77 | -1.13% | 34,258 | 30,183,400 |
| 2024-01-18 | 9.13 | 9.13 | 8.63 | 8.87 | -2.74% | 59,461 | 52,508,087 |
| 2024-01-17 | 9.33 | 9.33 | 9.12 | 9.12 | -2.25% | 27,271 | 25,179,105 |
| 2024-01-16 | 9.38 | 9.48 | 9.18 | 9.33 | -0.85% | 36,391 | 33,876,012 |
| 2024-01-15 | 9.47 | 9.47 | 9.31 | 9.41 | -0.74% | 35,758 | 33,583,509 |
| 2024-01-12 | 9.45 | 9.64 | 9.44 | 9.48 | -0.21% | 38,329 | 36,564,613 |
| 2024-01-11 | 9.52 | 9.54 | 9.36 | 9.5 | +0.64% | 33,789 | 31,969,425 |
| 2024-01-10 | 9.45 | 9.57 | 9.3 | 9.44 | -0.21% | 41,451 | 39,207,405 |
| 2024-01-09 | 9.21 | 9.51 | 9.21 | 9.46 | +2.6% | 47,423 | 44,620,715 |
| 2024-01-08 | 9.47 | 9.51 | 9.19 | 9.22 | -2.74% | 63,684 | 59,312,974 |
| 2024-01-05 | 9.65 | 9.81 | 9.44 | 9.48 | -2.07% | 52,518 | 50,571,784 |
| 2024-01-04 | 9.67 | 9.76 | 9.56 | 9.68 | +0.31% | 50,583 | 48,955,324 |
| 2024-01-03 | 9.79 | 9.83 | 9.6 | 9.65 | -1.83% | 64,591 | 62,595,968 |
| 2024-01-02 | 9.5 | 9.9 | 9.42 | 9.83 | +3.47% | 110,716 | 107,807,664 |
| 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：