股票概览
7.45
+0.68%
+0.05
7.2
开盘价
7.55
最高价
7.18
最低价
166,027
成交量
数据更新至: 2024-05-20
技术指标
7.02
MA5 (5日均线)
7.38
MA10 (10日均线)
8.14
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 | 7.2 | 7.55 | 7.18 | 7.45 | +0.68% | 166,027 | 122,919,508 |
| 2024-05-17 | 6.9 | 7.48 | 6.9 | 7.4 | +9.63% | 226,434 | 163,633,606 |
| 2024-05-16 | 6.64 | 6.89 | 6.64 | 6.75 | +1.05% | 95,279 | 64,678,070 |
| 2024-05-15 | 6.77 | 6.88 | 6.6 | 6.68 | -2.2% | 131,232 | 88,251,798 |
| 2024-05-14 | 7 | 7.16 | 6.64 | 6.83 | -3.39% | 200,975 | 137,247,794 |
| 2024-05-13 | 7.71 | 7.72 | 7.03 | 7.07 | -9.24% | 154,740 | 111,742,844 |
| 2024-05-10 | 7.94 | 8.12 | 7.77 | 7.79 | -2.5% | 91,824 | 72,256,042 |
| 2024-05-09 | 7.75 | 8.03 | 7.71 | 7.99 | +2.44% | 117,270 | 92,255,962 |
| 2024-05-08 | 7.91 | 7.99 | 7.71 | 7.8 | -2.62% | 113,892 | 89,111,552 |
| 2024-05-07 | 7.77 | 8.15 | 7.77 | 8.01 | +2.69% | 172,368 | 137,763,821 |
| 2024-05-06 | 7.73 | 7.93 | 7.68 | 7.8 | -4.18% | 206,564 | 161,392,950 |
| 2024-04-30 | 8.79 | 8.79 | 7.99 | 8.14 | -14.32% | 278,953 | 230,234,489 |
| 2024-04-29 | 9.61 | 9.62 | 9.29 | 9.5 | -2.16% | 126,063 | 118,604,690 |
| 2024-04-26 | 9.06 | 9.98 | 9.06 | 9.71 | +6.35% | 167,473 | 161,909,753 |
| 2024-04-25 | 9.19 | 9.32 | 9.08 | 9.13 | -0.76% | 108,081 | 99,367,276 |
| 2024-04-24 | 8.86 | 9.29 | 8.79 | 9.2 | +3.02% | 114,190 | 104,270,453 |
| 2024-04-23 | 8.87 | 9.2 | 8.82 | 8.93 | +0.34% | 96,631 | 86,986,208 |
| 2024-04-22 | 9.01 | 9.29 | 8.74 | 8.9 | -2.41% | 112,383 | 100,893,907 |
| 2024-04-19 | 8.48 | 9.14 | 8.42 | 9.12 | +7.29% | 150,665 | 133,459,664 |
| 2024-04-18 | 8.34 | 8.77 | 8.25 | 8.5 | +2.78% | 107,225 | 91,777,751 |
| 2024-04-17 | 7.81 | 8.37 | 7.81 | 8.27 | +8.53% | 73,704 | 60,014,242 |
| 2024-04-16 | 8.2 | 8.33 | 7.55 | 7.62 | -8.74% | 93,297 | 72,919,381 |
| 2024-04-15 | 8.63 | 8.98 | 8.15 | 8.35 | -4.02% | 81,015 | 69,040,289 |
| 2024-04-12 | 8.79 | 8.92 | 8.62 | 8.7 | -1.81% | 37,079 | 32,614,034 |
| 2024-04-11 | 8.9 | 9.07 | 8.78 | 8.86 | -1.88% | 57,594 | 51,289,538 |
| 2024-04-10 | 9 | 9.19 | 8.66 | 9.03 | -0.22% | 83,500 | 74,511,699 |
| 2024-04-09 | 9.06 | 9.24 | 8.93 | 9.05 | +0.33% | 63,604 | 57,751,215 |
| 2024-04-08 | 9.41 | 9.51 | 9.02 | 9.02 | -4.65% | 72,133 | 66,135,884 |
| 2024-04-03 | 9.72 | 9.8 | 9.27 | 9.46 | -3.67% | 116,868 | 110,626,668 |
| 2024-04-02 | 9.93 | 10.3 | 9.8 | 9.82 | -1.7% | 157,661 | 158,300,636 |
| 2024-04-01 | 9.9 | 10.19 | 9.65 | 9.99 | +1.52% | 145,578 | 144,118,518 |
| 2024-03-29 | 9.96 | 10.1 | 9.68 | 9.84 | -1.4% | 123,057 | 121,349,033 |
| 2024-03-28 | 9.3 | 10.13 | 9.29 | 9.98 | +11.88% | 201,105 | 195,879,631 |
| 2024-03-27 | 8.9 | 9.37 | 8.55 | 8.92 | -0.45% | 108,447 | 97,164,911 |
| 2024-03-26 | 9.06 | 9.14 | 8.82 | 8.96 | -1.75% | 68,468 | 61,449,999 |
| 2024-03-25 | 9.54 | 9.75 | 9.1 | 9.12 | -4.4% | 86,952 | 81,681,172 |
| 2024-03-22 | 9.95 | 10 | 9.51 | 9.54 | -5.64% | 133,548 | 129,498,355 |
| 2024-03-21 | 9.76 | 10.43 | 9.52 | 10.11 | +2.85% | 180,972 | 180,829,841 |
| 2024-03-20 | 9.47 | 9.84 | 9.47 | 9.83 | +4.46% | 139,443 | 135,127,883 |
| 2024-03-19 | 9.56 | 9.84 | 9.35 | 9.41 | -2.08% | 122,776 | 117,389,420 |
| 2024-03-18 | 8.93 | 9.8 | 8.86 | 9.61 | +9.08% | 137,610 | 129,452,919 |
| 2024-03-15 | 8.54 | 8.9 | 8.54 | 8.81 | +2.56% | 60,323 | 52,701,904 |
| 2024-03-14 | 8.8 | 8.87 | 8.49 | 8.59 | -2.72% | 72,861 | 63,173,187 |
| 2024-03-13 | 8.61 | 9.16 | 8.42 | 8.83 | +2.2% | 122,858 | 108,396,552 |
| 2024-03-12 | 8.39 | 8.67 | 8.35 | 8.64 | +2.25% | 77,762 | 66,208,771 |
| 2024-03-11 | 8.23 | 8.59 | 8.1 | 8.45 | +3.43% | 67,801 | 56,652,355 |
| 2024-03-08 | 8.02 | 8.18 | 8.01 | 8.17 | +1.62% | 35,199 | 28,522,335 |
| 2024-03-07 | 8.25 | 8.27 | 7.95 | 8.04 | -2.19% | 51,579 | 41,858,795 |
| 2024-03-06 | 7.92 | 8.28 | 7.89 | 8.22 | +3.14% | 65,335 | 53,072,906 |
| 2024-03-05 | 7.92 | 8.17 | 7.92 | 7.97 | -0.25% | 45,165 | 36,423,936 |
| 2024-03-04 | 8.07 | 8.13 | 7.92 | 7.99 | -1.11% | 32,635 | 26,161,260 |
| 2024-03-01 | 7.88 | 8.14 | 7.84 | 8.08 | +2.67% | 48,691 | 38,987,016 |
| 2024-02-29 | 7.58 | 7.89 | 7.55 | 7.87 | +3.28% | 44,173 | 34,327,908 |
| 2024-02-28 | 8.24 | 8.38 | 7.58 | 7.62 | -7.3% | 78,056 | 62,412,947 |
| 2024-02-27 | 7.98 | 8.23 | 7.91 | 8.22 | +2.62% | 41,339 | 33,337,645 |
| 2024-02-26 | 7.9 | 8.2 | 7.85 | 8.01 | +1.65% | 53,745 | 43,069,719 |
| 2024-02-23 | 7.75 | 7.9 | 7.68 | 7.88 | +2.07% | 39,160 | 30,582,713 |
| 2024-02-22 | 7.52 | 7.75 | 7.52 | 7.72 | +1.71% | 28,911 | 22,179,290 |
| 2024-02-21 | 7.39 | 7.77 | 7.39 | 7.59 | +0.8% | 39,015 | 29,809,719 |
| 2024-02-20 | 7.49 | 7.58 | 7.35 | 7.53 | +0.27% | 22,438 | 16,710,749 |
| 2024-02-19 | 7.46 | 7.68 | 7.36 | 7.51 | +2.88% | 50,846 | 38,158,884 |
| 2024-02-08 | 6.62 | 7.33 | 6.55 | 7.3 | +11.11% | 60,398 | 42,436,732 |
| 2024-02-07 | 6.95 | 7.09 | 6.47 | 6.57 | -3.1% | 49,129 | 33,539,268 |
| 2024-02-06 | 6.45 | 7 | 6.13 | 6.78 | +4.95% | 54,141 | 35,372,336 |
| 2024-02-05 | 7.03 | 7.04 | 6.19 | 6.46 | -8.89% | 49,943 | 32,645,083 |
| 2024-02-02 | 7.46 | 7.6 | 6.88 | 7.09 | -5.34% | 34,487 | 24,829,928 |
| 2024-02-01 | 7.48 | 7.65 | 7.31 | 7.49 | -0.53% | 35,639 | 26,643,990 |
| 2024-01-31 | 8 | 8 | 7.52 | 7.53 | -6.34% | 34,574 | 26,746,388 |
| 2024-01-30 | 8.28 | 8.28 | 7.96 | 8.04 | -2.19% | 24,424 | 19,704,981 |
| 2024-01-29 | 8.61 | 8.64 | 8.19 | 8.22 | -3.52% | 24,501 | 20,503,001 |
| 2024-01-26 | 8.51 | 8.74 | 8.51 | 8.52 | -0.7% | 27,098 | 23,361,376 |
| 2024-01-25 | 8.38 | 8.62 | 8.3 | 8.58 | +2.39% | 42,946 | 36,645,506 |
| 2024-01-24 | 8.33 | 8.39 | 8.01 | 8.38 | +0.96% | 34,732 | 28,499,289 |
| 2024-01-23 | 8.39 | 8.39 | 8.18 | 8.3 | -1.07% | 22,256 | 18,433,068 |
| 2024-01-22 | 8.94 | 9.02 | 8.32 | 8.39 | -6.57% | 40,887 | 35,080,878 |
| 2024-01-19 | 9.1 | 9.14 | 8.98 | 8.98 | -1.54% | 14,444 | 13,054,727 |
| 2024-01-18 | 9.1 | 9.24 | 8.84 | 9.12 | -0.87% | 38,863 | 34,944,897 |
| 2024-01-17 | 9.34 | 9.34 | 9.2 | 9.2 | -1.6% | 16,687 | 15,425,794 |
| 2024-01-16 | 9.31 | 9.38 | 9.2 | 9.35 | +0.21% | 25,231 | 23,440,075 |
| 2024-01-15 | 9.5 | 9.53 | 9.32 | 9.33 | -2.1% | 28,570 | 26,815,287 |
| 2024-01-12 | 9.62 | 9.72 | 9.4 | 9.53 | -2.26% | 45,140 | 43,064,612 |
| 2024-01-11 | 9.28 | 9.75 | 9.26 | 9.75 | +4.95% | 40,752 | 38,882,683 |
| 2024-01-10 | 9.4 | 9.49 | 9.21 | 9.29 | -1.69% | 27,767 | 25,910,660 |
| 2024-01-09 | 9.54 | 9.61 | 9.34 | 9.45 | -0.53% | 33,134 | 31,449,655 |
| 2024-01-08 | 9.78 | 9.79 | 9.5 | 9.5 | -3.16% | 30,560 | 29,390,609 |
| 2024-01-05 | 9.97 | 10 | 9.78 | 9.81 | -1.41% | 33,392 | 32,964,995 |
| 2024-01-04 | 9.96 | 9.96 | 9.86 | 9.95 | +0.4% | 20,532 | 20,341,090 |
| 2024-01-03 | 10.03 | 10.1 | 9.85 | 9.91 | -1.49% | 38,346 | 38,184,108 |
| 2024-01-02 | 9.9 | 10.17 | 9.87 | 10.06 | +1.93% | 59,250 | 59,632,672 |
| 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：