股票概览
7.6
-0.91%
-0.07
7.68
开盘价
7.74
最高价
7.56
最低价
32,700
成交量
数据更新至: 2024-05-20
技术指标
7.60
MA5 (5日均线)
7.71
MA10 (10日均线)
7.33
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 | 7.68 | 7.74 | 7.56 | 7.6 | -0.91% | 32,700 | 24,988,564 |
| 2024-05-17 | 7.59 | 7.75 | 7.55 | 7.67 | +1.32% | 23,436 | 17,862,473 |
| 2024-05-16 | 7.59 | 7.68 | 7.53 | 7.57 | +0.53% | 28,383 | 21,655,102 |
| 2024-05-15 | 7.63 | 7.67 | 7.52 | 7.53 | -1.05% | 28,201 | 21,383,480 |
| 2024-05-14 | 7.73 | 7.75 | 7.56 | 7.61 | -1.04% | 31,250 | 23,842,099 |
| 2024-05-13 | 7.7 | 7.75 | 7.55 | 7.69 | -0.39% | 41,263 | 31,624,728 |
| 2024-05-10 | 7.99 | 8 | 7.7 | 7.72 | -2.89% | 35,957 | 28,019,584 |
| 2024-05-09 | 7.9 | 8.07 | 7.86 | 7.95 | +1.4% | 40,213 | 32,115,837 |
| 2024-05-08 | 7.9 | 7.97 | 7.73 | 7.84 | -0.51% | 34,844 | 27,285,142 |
| 2024-05-07 | 7.89 | 7.9 | 7.7 | 7.88 | -0.25% | 41,283 | 32,222,104 |
| 2024-05-06 | 7.55 | 7.99 | 7.55 | 7.9 | +6.33% | 69,802 | 54,689,999 |
| 2024-04-30 | 7.35 | 7.51 | 7.31 | 7.43 | +1.64% | 60,890 | 45,095,666 |
| 2024-04-29 | 6.9 | 7.36 | 6.87 | 7.31 | +4.88% | 66,999 | 48,199,934 |
| 2024-04-26 | 6.85 | 6.98 | 6.77 | 6.97 | +2.2% | 30,023 | 20,688,941 |
| 2024-04-25 | 6.78 | 6.9 | 6.76 | 6.82 | +1.04% | 33,639 | 22,985,407 |
| 2024-04-24 | 6.75 | 6.83 | 6.69 | 6.75 | +0.75% | 35,066 | 23,692,385 |
| 2024-04-23 | 6.55 | 6.77 | 6.55 | 6.7 | +2.45% | 45,019 | 30,020,432 |
| 2024-04-22 | 6.52 | 6.63 | 6.37 | 6.54 | +0.62% | 28,889 | 18,871,349 |
| 2024-04-19 | 6.49 | 6.55 | 6.4 | 6.5 | -0.31% | 36,130 | 23,372,642 |
| 2024-04-18 | 6.63 | 6.74 | 6.48 | 6.52 | -1.36% | 47,155 | 31,021,323 |
| 2024-04-17 | 6.23 | 6.68 | 6.23 | 6.61 | +7.48% | 81,256 | 52,836,270 |
| 2024-04-16 | 6.49 | 6.49 | 6.12 | 6.15 | -5.24% | 75,858 | 47,229,902 |
| 2024-04-15 | 6.94 | 7 | 6.38 | 6.49 | -6.08% | 97,171 | 63,792,494 |
| 2024-04-12 | 7.03 | 7.06 | 6.89 | 6.91 | -1% | 24,914 | 17,360,451 |
| 2024-04-11 | 7 | 7.11 | 6.91 | 6.98 | -0.14% | 27,796 | 19,518,041 |
| 2024-04-10 | 7.19 | 7.2 | 6.93 | 6.99 | -3.32% | 42,523 | 29,953,025 |
| 2024-04-09 | 6.94 | 7.23 | 6.93 | 7.23 | +4.33% | 58,740 | 41,684,040 |
| 2024-04-08 | 7.45 | 7.5 | 6.93 | 6.93 | -7.35% | 74,192 | 52,671,549 |
| 2024-04-03 | 7.5 | 7.52 | 7.37 | 7.48 | -0.13% | 29,118 | 21,688,722 |
| 2024-04-02 | 7.54 | 7.54 | 7.4 | 7.49 | -0.53% | 33,043 | 24,660,032 |
| 2024-04-01 | 7.31 | 7.57 | 7.31 | 7.53 | +3.15% | 46,235 | 34,501,798 |
| 2024-03-29 | 7.29 | 7.37 | 7.19 | 7.3 | +0.41% | 25,031 | 18,173,464 |
| 2024-03-28 | 7.26 | 7.38 | 7.12 | 7.27 | +1.25% | 35,907 | 26,162,606 |
| 2024-03-27 | 7.38 | 7.49 | 7.18 | 7.18 | -2.71% | 31,784 | 23,325,089 |
| 2024-03-26 | 7.55 | 7.56 | 7.22 | 7.38 | -1.6% | 29,847 | 22,037,116 |
| 2024-03-25 | 7.79 | 7.85 | 7.5 | 7.5 | -3.35% | 37,899 | 29,012,019 |
| 2024-03-22 | 8.01 | 8.03 | 7.73 | 7.76 | -3.72% | 42,117 | 32,989,683 |
| 2024-03-21 | 8.16 | 8.2 | 7.93 | 8.06 | -0.86% | 40,618 | 32,702,463 |
| 2024-03-20 | 8.04 | 8.19 | 7.97 | 8.13 | +1.25% | 44,778 | 36,194,831 |
| 2024-03-19 | 8.09 | 8.12 | 7.98 | 8.03 | -0.5% | 31,837 | 25,645,169 |
| 2024-03-18 | 7.91 | 8.08 | 7.85 | 8.07 | +2.8% | 36,457 | 29,056,500 |
| 2024-03-15 | 7.72 | 7.88 | 7.67 | 7.85 | +0.26% | 40,353 | 31,394,919 |
| 2024-03-14 | 7.86 | 8.04 | 7.71 | 7.83 | -0.25% | 31,338 | 24,749,110 |
| 2024-03-13 | 7.88 | 7.9 | 7.77 | 7.85 | -0.25% | 26,036 | 20,396,896 |
| 2024-03-12 | 7.73 | 7.93 | 7.68 | 7.87 | +2.47% | 37,454 | 29,328,448 |
| 2024-03-11 | 7.51 | 7.68 | 7.48 | 7.68 | +2.13% | 35,396 | 26,854,359 |
| 2024-03-08 | 7.47 | 7.59 | 7.45 | 7.52 | +0.4% | 19,081 | 14,351,503 |
| 2024-03-07 | 7.6 | 7.68 | 7.45 | 7.49 | -1.83% | 35,858 | 27,184,685 |
| 2024-03-06 | 7.53 | 7.77 | 7.5 | 7.63 | +0.93% | 29,765 | 22,658,257 |
| 2024-03-05 | 7.85 | 7.85 | 7.54 | 7.56 | -3.32% | 38,590 | 29,453,192 |
| 2024-03-04 | 7.8 | 7.97 | 7.7 | 7.82 | +0.26% | 42,201 | 32,955,393 |
| 2024-03-01 | 7.85 | 7.87 | 7.66 | 7.8 | +0.39% | 43,101 | 33,446,896 |
| 2024-02-29 | 7.4 | 7.78 | 7.4 | 7.77 | +4.16% | 62,966 | 48,001,942 |
| 2024-02-28 | 8.24 | 8.45 | 7.45 | 7.46 | -9.14% | 72,417 | 57,525,646 |
| 2024-02-27 | 7.96 | 8.21 | 7.91 | 8.21 | +2.75% | 34,670 | 28,033,656 |
| 2024-02-26 | 7.84 | 8.21 | 7.84 | 7.99 | +1.91% | 61,262 | 48,938,034 |
| 2024-02-23 | 7.56 | 7.91 | 7.5 | 7.84 | +3.57% | 48,767 | 37,510,490 |
| 2024-02-22 | 7.57 | 7.58 | 7.34 | 7.57 | +0.53% | 54,259 | 40,576,849 |
| 2024-02-21 | 7.12 | 7.88 | 7.09 | 7.53 | +4.73% | 66,160 | 49,786,741 |
| 2024-02-20 | 7.07 | 7.27 | 7.04 | 7.19 | +0.7% | 52,422 | 37,546,602 |
| 2024-02-19 | 7.04 | 7.57 | 7.01 | 7.14 | -0.14% | 107,283 | 77,239,245 |
| 2024-02-08 | 6.01 | 7.25 | 5.82 | 7.15 | +18.18% | 144,619 | 93,068,644 |
| 2024-02-07 | 6.45 | 6.45 | 5.94 | 6.05 | -6.49% | 95,359 | 58,579,674 |
| 2024-02-06 | 6.34 | 6.62 | 5.8 | 6.47 | +2.37% | 96,540 | 59,816,229 |
| 2024-02-05 | 7.1 | 7.12 | 6.08 | 6.32 | -10.73% | 82,238 | 52,903,559 |
| 2024-02-02 | 7.61 | 7.77 | 6.88 | 7.08 | -6.96% | 58,088 | 42,092,552 |
| 2024-02-01 | 7.7 | 7.8 | 7.41 | 7.61 | -0.52% | 42,011 | 32,012,632 |
| 2024-01-31 | 8.04 | 8.13 | 7.6 | 7.65 | -4.85% | 53,441 | 41,695,236 |
| 2024-01-30 | 8.51 | 8.51 | 8.01 | 8.04 | -5.52% | 60,837 | 50,292,732 |
| 2024-01-29 | 8.97 | 8.97 | 8.46 | 8.51 | -2.85% | 31,984 | 27,520,183 |
| 2024-01-26 | 8.87 | 9.04 | 8.71 | 8.76 | -1.68% | 32,560 | 28,859,884 |
| 2024-01-25 | 8.53 | 8.95 | 8.44 | 8.91 | +4.82% | 44,290 | 38,683,795 |
| 2024-01-24 | 8.72 | 8.77 | 8.32 | 8.5 | -1.62% | 45,315 | 38,422,218 |
| 2024-01-23 | 8.62 | 8.88 | 8.57 | 8.64 | -2.04% | 43,434 | 37,698,457 |
| 2024-01-22 | 9.45 | 9.45 | 8.75 | 8.82 | -5.87% | 36,560 | 33,027,445 |
| 2024-01-19 | 9.43 | 9.59 | 9.32 | 9.37 | -0.43% | 34,988 | 33,092,150 |
| 2024-01-18 | 9.55 | 9.63 | 9.14 | 9.41 | -2.08% | 32,704 | 30,611,993 |
| 2024-01-17 | 9.86 | 9.95 | 9.61 | 9.61 | -1.94% | 21,768 | 21,281,869 |
| 2024-01-16 | 9.87 | 9.99 | 9.71 | 9.8 | -1.41% | 28,614 | 28,053,579 |
| 2024-01-15 | 9.97 | 10.18 | 9.89 | 9.94 | -1.29% | 31,345 | 31,332,696 |
| 2024-01-12 | 10.13 | 10.28 | 10.06 | 10.07 | -1.56% | 16,388 | 16,637,998 |
| 2024-01-11 | 10 | 10.3 | 10 | 10.23 | +0.99% | 14,964 | 15,271,153 |
| 2024-01-10 | 10.27 | 10.27 | 10.02 | 10.13 | -0.49% | 19,136 | 19,445,065 |
| 2024-01-09 | 10.23 | 10.3 | 10.1 | 10.18 | +0.1% | 27,032 | 27,544,107 |
| 2024-01-08 | 10.23 | 10.38 | 10.1 | 10.17 | -1.07% | 27,443 | 28,074,411 |
| 2024-01-05 | 10.58 | 10.58 | 10.22 | 10.28 | -2.93% | 21,210 | 22,038,941 |
| 2024-01-04 | 10.65 | 10.65 | 10.45 | 10.59 | +0.09% | 22,253 | 23,527,271 |
| 2024-01-03 | 10.74 | 10.8 | 10.47 | 10.58 | -1.21% | 28,216 | 29,989,021 |
| 2024-01-02 | 10.82 | 10.9 | 10.57 | 10.71 | -0.74% | 29,002 | 31,015,241 |
| 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：