股票概览
7.29
-2.15%
-0.16
7.6
开盘价
7.64
最高价
7.24
最低价
57,552
成交量
数据更新至: 2024-05-20
技术指标
7.25
MA5 (5日均线)
7.31
MA10 (10日均线)
7.19
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 | 7.64 | 7.24 | 7.29 | -2.15% | 57,552 | 42,417,006 |
| 2024-05-17 | 7.26 | 7.49 | 7.17 | 7.45 | +2.48% | 50,833 | 37,351,758 |
| 2024-05-16 | 7.08 | 7.36 | 7.07 | 7.27 | +2.83% | 54,168 | 39,236,543 |
| 2024-05-15 | 7 | 7.29 | 7 | 7.07 | -1.12% | 39,107 | 27,958,421 |
| 2024-05-14 | 7.08 | 7.24 | 7.01 | 7.15 | +2.14% | 39,546 | 28,272,036 |
| 2024-05-13 | 7.25 | 7.25 | 6.95 | 7 | -3.58% | 54,552 | 38,399,110 |
| 2024-05-10 | 7.57 | 7.59 | 7.23 | 7.26 | -2.81% | 39,558 | 29,044,937 |
| 2024-05-09 | 7.39 | 7.54 | 7.39 | 7.47 | +0.67% | 34,356 | 25,738,601 |
| 2024-05-08 | 7.77 | 7.77 | 7.38 | 7.42 | -4.01% | 55,849 | 41,786,133 |
| 2024-05-07 | 7.7 | 7.92 | 7.61 | 7.73 | +1.71% | 62,047 | 48,272,421 |
| 2024-05-06 | 7.84 | 7.93 | 7.59 | 7.6 | -1.81% | 60,582 | 46,889,916 |
| 2024-04-30 | 7.73 | 7.83 | 7.58 | 7.74 | +0.65% | 77,745 | 59,829,065 |
| 2024-04-29 | 7.33 | 7.72 | 7.33 | 7.69 | +6.07% | 88,664 | 67,043,568 |
| 2024-04-26 | 7.01 | 7.35 | 6.91 | 7.25 | +2.55% | 92,788 | 66,458,156 |
| 2024-04-25 | 7.08 | 7.18 | 6.96 | 7.07 | +0.14% | 55,527 | 39,310,111 |
| 2024-04-24 | 6.87 | 7.08 | 6.78 | 7.06 | +4.59% | 74,911 | 52,089,711 |
| 2024-04-23 | 6.54 | 6.82 | 6.5 | 6.75 | +4.49% | 73,303 | 49,124,880 |
| 2024-04-22 | 6.36 | 6.55 | 6.16 | 6.46 | +1.1% | 61,714 | 39,517,164 |
| 2024-04-19 | 6.63 | 6.66 | 6.37 | 6.39 | -3.62% | 56,907 | 36,870,365 |
| 2024-04-18 | 6.63 | 6.81 | 6.4 | 6.63 | -0.75% | 81,721 | 54,007,647 |
| 2024-04-17 | 6.24 | 6.76 | 6.18 | 6.68 | +11.71% | 100,988 | 66,013,613 |
| 2024-04-16 | 6.61 | 6.7 | 5.95 | 5.98 | -11.54% | 103,544 | 64,021,739 |
| 2024-04-15 | 7.23 | 7.41 | 6.6 | 6.76 | -7.78% | 98,424 | 68,029,440 |
| 2024-04-12 | 7.38 | 7.58 | 7.28 | 7.33 | -1.08% | 54,535 | 40,417,824 |
| 2024-04-11 | 7.3 | 7.53 | 7.26 | 7.41 | -0.13% | 54,364 | 40,512,645 |
| 2024-04-10 | 7.88 | 7.97 | 7.31 | 7.42 | -5.72% | 83,190 | 62,183,756 |
| 2024-04-09 | 7.68 | 7.88 | 7.63 | 7.87 | +3.15% | 56,510 | 43,955,308 |
| 2024-04-08 | 7.74 | 7.92 | 7.63 | 7.63 | -2.55% | 68,260 | 53,072,696 |
| 2024-04-03 | 8 | 8.03 | 7.53 | 7.83 | -2.25% | 92,383 | 71,560,009 |
| 2024-04-02 | 8.38 | 8.48 | 7.95 | 8.01 | -4.3% | 97,295 | 78,643,373 |
| 2024-04-01 | 8.17 | 8.38 | 8.17 | 8.37 | +2.83% | 75,402 | 62,447,041 |
| 2024-03-29 | 8.33 | 8.35 | 7.99 | 8.14 | -2.98% | 92,942 | 75,492,512 |
| 2024-03-28 | 7.85 | 8.57 | 7.74 | 8.39 | +8.12% | 150,506 | 123,995,421 |
| 2024-03-27 | 8.56 | 8.58 | 7.74 | 7.76 | -8.81% | 125,064 | 100,492,247 |
| 2024-03-26 | 8.8 | 9 | 8.45 | 8.51 | -4.27% | 149,720 | 129,534,717 |
| 2024-03-25 | 9.61 | 9.8 | 8.85 | 8.89 | -7.4% | 184,495 | 170,573,968 |
| 2024-03-22 | 9.5 | 9.87 | 8.92 | 9.6 | +0.84% | 283,367 | 264,783,173 |
| 2024-03-21 | 9.35 | 10.27 | 9.24 | 9.52 | +3.7% | 295,262 | 286,632,353 |
| 2024-03-20 | 8.64 | 9.27 | 8.5 | 9.18 | +6% | 171,851 | 155,379,501 |
| 2024-03-19 | 8.5 | 8.8 | 8.47 | 8.66 | +1.52% | 99,519 | 86,172,700 |
| 2024-03-18 | 8.34 | 8.53 | 8.26 | 8.53 | +3.52% | 92,737 | 77,986,258 |
| 2024-03-15 | 8.22 | 8.27 | 8.04 | 8.24 | +0.12% | 70,152 | 57,070,178 |
| 2024-03-14 | 8.46 | 8.46 | 8.04 | 8.23 | -3.74% | 111,335 | 91,688,951 |
| 2024-03-13 | 8.37 | 8.57 | 8.29 | 8.55 | +2.89% | 107,384 | 90,690,962 |
| 2024-03-12 | 8.27 | 8.51 | 8.23 | 8.31 | +0.97% | 101,593 | 84,844,667 |
| 2024-03-11 | 8.05 | 8.23 | 7.93 | 8.23 | +1.86% | 69,215 | 56,116,211 |
| 2024-03-08 | 7.99 | 8.08 | 7.86 | 8.08 | +0.87% | 71,768 | 57,242,912 |
| 2024-03-07 | 8.3 | 8.34 | 7.9 | 8.01 | -2.32% | 87,236 | 70,996,513 |
| 2024-03-06 | 8.26 | 8.4 | 8 | 8.2 | -2.38% | 104,004 | 85,096,926 |
| 2024-03-05 | 8.5 | 8.78 | 8.3 | 8.4 | -1.98% | 99,565 | 84,711,448 |
| 2024-03-04 | 8.73 | 8.78 | 8.2 | 8.57 | -1.15% | 120,522 | 101,804,952 |
| 2024-03-01 | 8.15 | 8.73 | 8.15 | 8.67 | +5.99% | 145,517 | 123,151,096 |
| 2024-02-29 | 7.67 | 8.2 | 7.67 | 8.18 | +4.47% | 131,578 | 105,600,316 |
| 2024-02-28 | 8.66 | 9.07 | 7.75 | 7.83 | -10.1% | 169,296 | 143,494,997 |
| 2024-02-27 | 8.2 | 8.71 | 8.15 | 8.71 | +3.81% | 106,872 | 90,592,112 |
| 2024-02-26 | 8.02 | 8.65 | 7.91 | 8.39 | +2.82% | 139,162 | 115,416,889 |
| 2024-02-23 | 7.7 | 8.2 | 7.6 | 8.16 | +6.67% | 142,651 | 113,884,766 |
| 2024-02-22 | 7.47 | 7.73 | 7.39 | 7.65 | +3.38% | 106,917 | 80,877,811 |
| 2024-02-21 | 7.14 | 7.76 | 6.92 | 7.4 | +3.35% | 127,211 | 94,493,400 |
| 2024-02-20 | 7.3 | 7.33 | 6.98 | 7.16 | -1.24% | 122,558 | 87,459,277 |
| 2024-02-19 | 6.83 | 7.47 | 6.8 | 7.25 | +11.71% | 194,114 | 139,090,172 |
| 2024-02-08 | 5.58 | 6.5 | 5.41 | 6.49 | +18.86% | 203,698 | 120,418,474 |
| 2024-02-07 | 6.07 | 6.08 | 5.23 | 5.46 | -8.7% | 190,676 | 106,826,437 |
| 2024-02-06 | 5.65 | 6.23 | 5.29 | 5.98 | -0.17% | 143,417 | 82,285,201 |
| 2024-02-05 | 6.86 | 6.97 | 5.8 | 5.99 | -14.43% | 125,559 | 77,797,856 |
| 2024-02-02 | 7.6 | 7.7 | 6.72 | 7 | -6.54% | 82,504 | 58,888,592 |
| 2024-02-01 | 7.56 | 7.77 | 7.33 | 7.49 | -0.13% | 79,102 | 59,558,328 |
| 2024-01-31 | 8.09 | 8.23 | 7.48 | 7.5 | -5.9% | 88,197 | 68,831,897 |
| 2024-01-30 | 8.25 | 8.27 | 7.93 | 7.97 | -2.69% | 51,491 | 41,749,144 |
| 2024-01-29 | 8.8 | 8.8 | 8.17 | 8.19 | -6.29% | 61,219 | 51,168,997 |
| 2024-01-26 | 8.83 | 8.93 | 8.67 | 8.74 | -1.02% | 50,736 | 44,559,430 |
| 2024-01-25 | 8.46 | 8.87 | 8.33 | 8.83 | +4.37% | 57,913 | 50,169,336 |
| 2024-01-24 | 8.5 | 8.6 | 8.07 | 8.46 | +0.36% | 60,469 | 50,134,524 |
| 2024-01-23 | 8.26 | 8.46 | 8.19 | 8.43 | +1.08% | 68,249 | 56,876,286 |
| 2024-01-22 | 8.89 | 9 | 8.28 | 8.34 | -6.71% | 56,674 | 48,932,597 |
| 2024-01-19 | 9.1 | 9.26 | 8.93 | 8.94 | -2.19% | 47,144 | 42,729,822 |
| 2024-01-18 | 9.16 | 9.36 | 8.76 | 9.14 | 0% | 67,507 | 60,818,086 |
| 2024-01-17 | 9.4 | 9.49 | 9.14 | 9.14 | -3.28% | 38,607 | 36,014,457 |
| 2024-01-16 | 9.51 | 9.52 | 9.27 | 9.45 | -0.74% | 42,962 | 40,255,699 |
| 2024-01-15 | 9.58 | 9.64 | 9.44 | 9.52 | -1.04% | 35,241 | 33,603,180 |
| 2024-01-12 | 9.87 | 9.87 | 9.59 | 9.62 | -2.34% | 45,574 | 44,080,771 |
| 2024-01-11 | 9.56 | 9.94 | 9.53 | 9.85 | +3.25% | 64,058 | 62,590,772 |
| 2024-01-10 | 9.7 | 9.73 | 9.43 | 9.54 | -1.65% | 44,437 | 42,615,586 |
| 2024-01-09 | 9.84 | 10.05 | 9.63 | 9.7 | -1.72% | 58,104 | 56,940,978 |
| 2024-01-08 | 10.08 | 10.18 | 9.82 | 9.87 | -1.89% | 40,482 | 40,307,899 |
| 2024-01-05 | 10.26 | 10.33 | 10.01 | 10.06 | -1.95% | 39,035 | 39,621,427 |
| 2024-01-04 | 10.31 | 10.4 | 10.16 | 10.26 | -0.39% | 40,785 | 41,938,886 |
| 2024-01-03 | 10.42 | 10.47 | 10.19 | 10.3 | -1.53% | 51,351 | 52,905,335 |
| 2024-01-02 | 10.85 | 10.98 | 10.44 | 10.46 | -3.95% | 61,260 | 65,039,460 |
| 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：