股票概览
7.71
-1.15%
-0.09
7.72
开盘价
7.9
最高价
7.68
最低价
126,469
成交量
数据更新至: 2024-05-20
技术指标
7.64
MA5 (5日均线)
7.90
MA10 (10日均线)
8.30
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 | 7.72 | 7.9 | 7.68 | 7.71 | -1.15% | 126,469 | 98,289,266 |
| 2024-05-17 | 7.61 | 7.8 | 7.44 | 7.8 | +3.45% | 158,980 | 121,494,459 |
| 2024-05-16 | 7.55 | 7.65 | 7.52 | 7.54 | 0% | 96,055 | 72,882,605 |
| 2024-05-15 | 7.64 | 7.64 | 7.47 | 7.54 | -1.18% | 99,772 | 75,308,859 |
| 2024-05-14 | 7.86 | 7.9 | 7.59 | 7.63 | -1.93% | 159,025 | 121,978,373 |
| 2024-05-13 | 8.05 | 8.05 | 7.75 | 7.78 | -3.95% | 172,919 | 135,594,169 |
| 2024-05-10 | 8.38 | 8.39 | 8.06 | 8.1 | -3.34% | 208,963 | 170,138,662 |
| 2024-05-09 | 8.14 | 8.47 | 8.13 | 8.38 | +2.95% | 172,181 | 143,904,296 |
| 2024-05-08 | 8.42 | 8.44 | 8.12 | 8.14 | -3.33% | 173,368 | 142,852,900 |
| 2024-05-07 | 8.33 | 8.44 | 8.2 | 8.42 | +1.81% | 177,971 | 148,380,642 |
| 2024-05-06 | 8.12 | 8.37 | 8.12 | 8.27 | +2.35% | 177,560 | 147,178,830 |
| 2024-04-30 | 8.41 | 8.46 | 8.04 | 8.08 | -4.27% | 210,784 | 172,101,793 |
| 2024-04-29 | 8.22 | 8.55 | 8.15 | 8.44 | +2.43% | 249,359 | 208,844,664 |
| 2024-04-26 | 8.26 | 8.35 | 8.06 | 8.24 | +0.61% | 277,099 | 227,687,180 |
| 2024-04-25 | 8.46 | 8.47 | 7.86 | 8.19 | -9.9% | 380,221 | 311,978,902 |
| 2024-04-24 | 8.96 | 9.1 | 8.84 | 9.09 | +1.22% | 134,632 | 121,451,363 |
| 2024-04-23 | 9.05 | 9.16 | 8.94 | 8.98 | -0.77% | 109,451 | 98,678,000 |
| 2024-04-22 | 9.13 | 9.22 | 8.89 | 9.05 | -1.31% | 121,361 | 110,167,613 |
| 2024-04-19 | 9.3 | 9.45 | 9.13 | 9.17 | -2.45% | 143,887 | 133,004,509 |
| 2024-04-18 | 9.22 | 9.58 | 9.05 | 9.4 | +1.51% | 183,437 | 171,399,916 |
| 2024-04-17 | 8.98 | 9.29 | 8.95 | 9.26 | +5.23% | 176,410 | 162,037,902 |
| 2024-04-16 | 9.5 | 9.5 | 8.77 | 8.8 | -7.56% | 223,169 | 202,364,424 |
| 2024-04-15 | 9.81 | 9.93 | 9.39 | 9.52 | -3.55% | 189,527 | 182,309,560 |
| 2024-04-12 | 10.2 | 10.2 | 9.87 | 9.87 | -2.57% | 156,795 | 156,466,541 |
| 2024-04-11 | 10.1 | 10.31 | 10.04 | 10.13 | -0.59% | 111,175 | 113,079,537 |
| 2024-04-10 | 10.46 | 10.49 | 10.04 | 10.19 | -3.14% | 174,557 | 178,301,090 |
| 2024-04-09 | 10.18 | 10.53 | 10.18 | 10.52 | +2.53% | 139,783 | 146,014,235 |
| 2024-04-08 | 10.69 | 10.82 | 10.25 | 10.26 | -4.82% | 181,817 | 190,170,035 |
| 2024-04-03 | 10.57 | 10.89 | 10.35 | 10.78 | +1.03% | 250,475 | 265,729,499 |
| 2024-04-02 | 10.5 | 10.89 | 10.4 | 10.67 | +1.33% | 284,927 | 304,062,101 |
| 2024-04-01 | 10.36 | 10.57 | 10.29 | 10.53 | +2.43% | 175,533 | 183,547,308 |
| 2024-03-29 | 10.39 | 10.49 | 10.09 | 10.28 | -0.96% | 180,212 | 184,938,867 |
| 2024-03-28 | 9.94 | 10.51 | 9.9 | 10.38 | +5.27% | 258,080 | 264,619,196 |
| 2024-03-27 | 10.35 | 10.35 | 9.86 | 9.86 | -5.19% | 206,501 | 208,099,351 |
| 2024-03-26 | 10.32 | 10.48 | 10.16 | 10.4 | +0.58% | 201,455 | 208,482,532 |
| 2024-03-25 | 10.75 | 10.93 | 10.33 | 10.34 | -4.52% | 228,803 | 243,138,625 |
| 2024-03-22 | 11.2 | 11.23 | 10.79 | 10.83 | -4.16% | 337,723 | 369,297,066 |
| 2024-03-21 | 11 | 11.66 | 10.75 | 11.3 | +3.96% | 496,504 | 554,670,516 |
| 2024-03-20 | 10.98 | 11.07 | 10.75 | 10.87 | -0.28% | 283,634 | 308,601,249 |
| 2024-03-19 | 11.22 | 11.29 | 10.82 | 10.9 | -3.02% | 415,181 | 455,523,741 |
| 2024-03-18 | 10.42 | 11.25 | 10.37 | 11.24 | +6.84% | 639,836 | 691,943,195 |
| 2024-03-15 | 10.98 | 10.98 | 10.11 | 10.52 | -14.89% | 708,061 | 741,767,000 |
| 2024-03-14 | 12.63 | 12.91 | 12.16 | 12.36 | -3.81% | 261,555 | 326,297,965 |
| 2024-03-13 | 13.05 | 13.1 | 12.67 | 12.85 | -0.54% | 327,538 | 422,440,471 |
| 2024-03-12 | 12.28 | 13.1 | 12.16 | 12.92 | +5.47% | 410,257 | 519,981,985 |
| 2024-03-11 | 11.98 | 12.33 | 11.96 | 12.25 | +3.38% | 290,302 | 352,631,105 |
| 2024-03-08 | 11.67 | 11.95 | 11.54 | 11.85 | +2.07% | 196,766 | 231,301,757 |
| 2024-03-07 | 12.04 | 12.17 | 11.58 | 11.61 | -3.89% | 178,601 | 212,152,287 |
| 2024-03-06 | 11.82 | 12.39 | 11.73 | 12.08 | +2.11% | 150,923 | 181,886,115 |
| 2024-03-05 | 12.23 | 12.25 | 11.79 | 11.83 | -3.35% | 119,357 | 143,763,983 |
| 2024-03-04 | 12.16 | 12.31 | 11.95 | 12.24 | +0.16% | 121,782 | 147,838,770 |
| 2024-03-01 | 12.25 | 12.36 | 11.95 | 12.22 | +0.33% | 140,952 | 171,459,618 |
| 2024-02-29 | 11.47 | 12.2 | 11.46 | 12.18 | +4.91% | 134,127 | 159,704,185 |
| 2024-02-28 | 12.45 | 12.62 | 11.61 | 11.61 | -5.3% | 211,958 | 258,010,721 |
| 2024-02-27 | 11.81 | 12.27 | 11.75 | 12.26 | +2.94% | 155,474 | 186,943,879 |
| 2024-02-26 | 11.8 | 12.14 | 11.58 | 11.91 | -2.38% | 206,181 | 244,086,743 |
| 2024-02-23 | 12.09 | 12.25 | 11.82 | 12.2 | +1.5% | 101,769 | 122,519,918 |
| 2024-02-22 | 11.76 | 12.13 | 11.68 | 12.02 | +2.47% | 103,703 | 124,084,746 |
| 2024-02-21 | 11.64 | 12.12 | 11.44 | 11.73 | +0.69% | 113,518 | 134,913,992 |
| 2024-02-20 | 11.6 | 11.67 | 11.38 | 11.65 | +0.17% | 112,880 | 129,984,953 |
| 2024-02-19 | 12.33 | 12.46 | 11.48 | 11.63 | -5.52% | 184,282 | 217,233,200 |
| 2024-02-08 | 10.95 | 12.37 | 10.91 | 12.31 | +12.42% | 174,867 | 207,460,458 |
| 2024-02-07 | 10.36 | 11.01 | 10.25 | 10.95 | +6.83% | 176,995 | 190,671,630 |
| 2024-02-06 | 9.6 | 10.53 | 9.25 | 10.25 | +5.45% | 185,767 | 183,506,137 |
| 2024-02-05 | 10.6 | 10.63 | 9.46 | 9.72 | -8.65% | 196,697 | 195,142,794 |
| 2024-02-02 | 11.3 | 11.46 | 10.3 | 10.64 | -5.92% | 152,361 | 165,495,654 |
| 2024-02-01 | 11.38 | 11.65 | 11.15 | 11.31 | -1.39% | 131,374 | 149,708,794 |
| 2024-01-31 | 12 | 12.35 | 11.4 | 11.47 | -5.36% | 137,789 | 162,259,157 |
| 2024-01-30 | 12.25 | 12.54 | 12.11 | 12.12 | -1.54% | 123,378 | 152,291,609 |
| 2024-01-29 | 13 | 13.03 | 12.2 | 12.31 | -4.72% | 139,799 | 174,730,447 |
| 2024-01-26 | 13.38 | 13.43 | 12.89 | 12.92 | -3.73% | 111,668 | 146,241,209 |
| 2024-01-25 | 13.15 | 13.53 | 12.87 | 13.42 | +2.21% | 125,927 | 166,960,081 |
| 2024-01-24 | 13.56 | 13.71 | 12.65 | 13.13 | -2.31% | 140,233 | 182,832,305 |
| 2024-01-23 | 13.04 | 13.74 | 13.02 | 13.44 | +3.07% | 170,546 | 229,610,022 |
| 2024-01-22 | 14.77 | 14.77 | 12.88 | 13.04 | -11.65% | 202,730 | 276,963,976 |
| 2024-01-19 | 15.25 | 15.3 | 14.74 | 14.76 | -2.89% | 48,413 | 72,524,499 |
| 2024-01-18 | 15.04 | 15.32 | 14.66 | 15.2 | +0.4% | 74,302 | 111,472,728 |
| 2024-01-17 | 15.9 | 15.93 | 15.12 | 15.14 | -5.02% | 72,384 | 111,841,885 |
| 2024-01-16 | 15.46 | 16.05 | 15.35 | 15.94 | +2.71% | 77,052 | 122,136,016 |
| 2024-01-15 | 15.75 | 15.87 | 15.23 | 15.52 | -1.96% | 73,415 | 114,343,346 |
| 2024-01-12 | 15.9 | 16.37 | 15.8 | 15.83 | -0.81% | 97,125 | 156,082,345 |
| 2024-01-11 | 15.4 | 16.1 | 15.39 | 15.96 | +3.84% | 71,390 | 112,993,211 |
| 2024-01-10 | 15.29 | 15.69 | 15.01 | 15.37 | +0.33% | 46,177 | 71,151,996 |
| 2024-01-09 | 14.88 | 15.48 | 14.88 | 15.32 | +3.3% | 55,509 | 84,573,746 |
| 2024-01-08 | 15.53 | 15.69 | 14.8 | 14.83 | -5% | 77,089 | 116,639,818 |
| 2024-01-05 | 16.01 | 16.21 | 15.58 | 15.61 | -2.8% | 53,353 | 84,486,974 |
| 2024-01-04 | 16.29 | 16.36 | 15.96 | 16.06 | -1.11% | 38,778 | 62,240,556 |
| 2024-01-03 | 16.4 | 16.52 | 16.2 | 16.24 | -1.16% | 40,487 | 66,096,257 |
| 2024-01-02 | 16.88 | 16.96 | 16.4 | 16.43 | -2.78% | 69,434 | 114,813,370 |
| 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：