股票概览
7.63
+0.93%
+0.07
7.57
开盘价
7.78
最高价
7.56
最低价
34,033
成交量
数据更新至: 2024-05-20
技术指标
7.60
MA5 (5日均线)
7.76
MA10 (10日均线)
7.57
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 | 7.57 | 7.78 | 7.56 | 7.63 | +0.93% | 34,033 | 26,094,964 |
| 2024-05-17 | 7.55 | 7.64 | 7.47 | 7.56 | +0.53% | 24,375 | 18,375,094 |
| 2024-05-16 | 7.6 | 7.64 | 7.49 | 7.52 | -1.05% | 24,314 | 18,376,187 |
| 2024-05-15 | 7.71 | 7.72 | 7.6 | 7.6 | -1.17% | 17,808 | 13,609,905 |
| 2024-05-14 | 7.78 | 7.86 | 7.68 | 7.69 | -1.03% | 21,692 | 16,832,550 |
| 2024-05-13 | 7.77 | 7.89 | 7.77 | 7.77 | -1.27% | 23,472 | 18,345,177 |
| 2024-05-10 | 8.07 | 8.08 | 7.85 | 7.87 | -2.36% | 25,623 | 20,327,617 |
| 2024-05-09 | 7.93 | 8.1 | 7.91 | 8.06 | +1.26% | 33,284 | 26,737,517 |
| 2024-05-08 | 8.01 | 8.08 | 7.93 | 7.96 | -0.25% | 31,182 | 24,920,937 |
| 2024-05-07 | 7.85 | 8 | 7.8 | 7.98 | +1.14% | 36,030 | 28,545,823 |
| 2024-05-06 | 7.82 | 7.95 | 7.73 | 7.89 | +2.07% | 43,618 | 34,249,209 |
| 2024-04-30 | 7.66 | 7.77 | 7.54 | 7.73 | +0.39% | 29,502 | 22,634,363 |
| 2024-04-29 | 7.46 | 7.71 | 7.41 | 7.7 | +3.77% | 28,165 | 21,380,192 |
| 2024-04-26 | 7.34 | 7.42 | 7.26 | 7.42 | +1.64% | 25,039 | 18,384,118 |
| 2024-04-25 | 7.3 | 7.36 | 7.24 | 7.3 | +0.41% | 16,292 | 11,915,121 |
| 2024-04-24 | 7.25 | 7.3 | 7.12 | 7.27 | +1.25% | 17,980 | 13,019,399 |
| 2024-04-23 | 7.1 | 7.23 | 7.05 | 7.18 | +1.13% | 16,004 | 11,437,399 |
| 2024-04-22 | 6.98 | 7.21 | 6.9 | 7.1 | +1.57% | 18,546 | 13,120,126 |
| 2024-04-19 | 7.05 | 7.12 | 6.96 | 6.99 | -1.27% | 15,739 | 11,055,272 |
| 2024-04-18 | 7.2 | 7.2 | 7.05 | 7.08 | -0.98% | 20,130 | 14,330,773 |
| 2024-04-17 | 6.86 | 7.17 | 6.8 | 7.15 | +6.24% | 32,641 | 22,879,775 |
| 2024-04-16 | 7.14 | 7.14 | 6.69 | 6.73 | -4.54% | 36,988 | 25,506,368 |
| 2024-04-15 | 7.44 | 7.47 | 6.96 | 7.05 | -4.86% | 38,521 | 27,601,356 |
| 2024-04-12 | 7.36 | 7.52 | 7.34 | 7.41 | +0.41% | 21,545 | 15,989,234 |
| 2024-04-11 | 7.4 | 7.48 | 7.35 | 7.38 | -0.14% | 18,284 | 13,511,459 |
| 2024-04-10 | 7.55 | 7.56 | 7.36 | 7.39 | -2.38% | 17,166 | 12,768,124 |
| 2024-04-09 | 7.43 | 7.58 | 7.34 | 7.57 | +2.16% | 21,981 | 16,409,840 |
| 2024-04-08 | 7.79 | 7.89 | 7.41 | 7.41 | -4.26% | 36,657 | 27,766,837 |
| 2024-04-03 | 7.7 | 7.85 | 7.63 | 7.74 | +0.91% | 31,927 | 24,728,177 |
| 2024-04-02 | 7.95 | 7.95 | 7.66 | 7.67 | -2.79% | 44,070 | 34,087,820 |
| 2024-04-01 | 7.55 | 8.1 | 7.55 | 7.89 | +6.62% | 72,993 | 57,326,030 |
| 2024-03-29 | 7.47 | 7.52 | 7.32 | 7.4 | -1.33% | 27,930 | 20,652,524 |
| 2024-03-28 | 7.38 | 7.56 | 7.33 | 7.5 | +2.04% | 21,608 | 16,156,345 |
| 2024-03-27 | 7.57 | 7.63 | 7.35 | 7.35 | -2.78% | 23,390 | 17,554,707 |
| 2024-03-26 | 7.63 | 7.68 | 7.43 | 7.56 | -1.05% | 28,704 | 21,629,414 |
| 2024-03-25 | 7.84 | 7.88 | 7.62 | 7.64 | -3.05% | 27,151 | 21,037,693 |
| 2024-03-22 | 8.05 | 8.05 | 7.82 | 7.88 | -2.35% | 30,247 | 23,884,991 |
| 2024-03-21 | 8.08 | 8.13 | 7.97 | 8.07 | 0% | 23,662 | 19,040,451 |
| 2024-03-20 | 8.06 | 8.15 | 8 | 8.07 | +0.12% | 26,206 | 21,143,045 |
| 2024-03-19 | 8.13 | 8.18 | 8 | 8.06 | -0.98% | 32,378 | 26,183,952 |
| 2024-03-18 | 7.96 | 8.14 | 7.92 | 8.14 | +2.13% | 34,552 | 27,786,765 |
| 2024-03-15 | 7.89 | 8.02 | 7.82 | 7.97 | +0.5% | 27,951 | 22,097,555 |
| 2024-03-14 | 7.98 | 8.27 | 7.84 | 7.93 | +1.15% | 51,226 | 41,265,422 |
| 2024-03-13 | 7.93 | 7.94 | 7.79 | 7.84 | -1.13% | 25,163 | 19,757,751 |
| 2024-03-12 | 7.72 | 7.93 | 7.71 | 7.93 | +2.45% | 35,829 | 28,165,074 |
| 2024-03-11 | 7.54 | 7.75 | 7.54 | 7.74 | +1.57% | 25,713 | 19,737,840 |
| 2024-03-08 | 7.64 | 7.72 | 7.53 | 7.62 | 0% | 13,551 | 10,310,759 |
| 2024-03-07 | 7.75 | 7.77 | 7.61 | 7.62 | -0.78% | 23,002 | 17,658,586 |
| 2024-03-06 | 7.74 | 7.77 | 7.57 | 7.68 | -0.65% | 22,599 | 17,320,049 |
| 2024-03-05 | 7.91 | 7.91 | 7.7 | 7.73 | -2.28% | 29,771 | 23,165,653 |
| 2024-03-04 | 7.83 | 7.99 | 7.77 | 7.91 | +1.02% | 32,102 | 25,269,974 |
| 2024-03-01 | 7.79 | 7.87 | 7.75 | 7.83 | +0.13% | 28,145 | 22,014,584 |
| 2024-02-29 | 7.6 | 7.89 | 7.58 | 7.82 | +1.82% | 36,679 | 28,520,422 |
| 2024-02-28 | 7.98 | 8.24 | 7.65 | 7.68 | -3.64% | 54,354 | 43,414,032 |
| 2024-02-27 | 7.79 | 7.97 | 7.74 | 7.97 | +1.92% | 34,730 | 27,354,940 |
| 2024-02-26 | 7.88 | 7.95 | 7.77 | 7.82 | -1.01% | 38,476 | 30,238,311 |
| 2024-02-23 | 7.78 | 7.91 | 7.64 | 7.9 | +2.07% | 36,992 | 28,812,955 |
| 2024-02-22 | 7.67 | 7.81 | 7.65 | 7.74 | +0.65% | 25,922 | 20,021,485 |
| 2024-02-21 | 7.73 | 7.91 | 7.58 | 7.69 | -0.52% | 38,738 | 30,143,727 |
| 2024-02-20 | 7.56 | 7.84 | 7.53 | 7.73 | +1.18% | 37,478 | 28,925,613 |
| 2024-02-19 | 7.49 | 7.8 | 7.42 | 7.64 | +1.73% | 58,444 | 44,635,941 |
| 2024-02-08 | 7.08 | 7.54 | 6.84 | 7.51 | +6.07% | 73,624 | 53,017,720 |
| 2024-02-07 | 7.06 | 7.3 | 6.93 | 7.08 | +1.58% | 53,878 | 38,366,699 |
| 2024-02-06 | 6.42 | 7.06 | 6.24 | 6.97 | +8.57% | 51,056 | 34,100,301 |
| 2024-02-05 | 6.92 | 7.02 | 6.32 | 6.42 | -8.02% | 49,595 | 32,474,943 |
| 2024-02-02 | 7.33 | 7.45 | 6.74 | 6.98 | -4.64% | 40,123 | 28,289,719 |
| 2024-02-01 | 7.43 | 7.55 | 7.26 | 7.32 | -1.08% | 25,924 | 19,198,223 |
| 2024-01-31 | 7.7 | 7.87 | 7.37 | 7.4 | -4.76% | 34,632 | 26,021,490 |
| 2024-01-30 | 7.9 | 7.99 | 7.75 | 7.77 | -1.65% | 25,111 | 19,797,746 |
| 2024-01-29 | 8.06 | 8.22 | 7.9 | 7.9 | -2.71% | 27,075 | 21,749,538 |
| 2024-01-26 | 8.19 | 8.29 | 8.07 | 8.12 | -0.37% | 27,917 | 22,838,361 |
| 2024-01-25 | 7.86 | 8.23 | 7.77 | 8.15 | +3.69% | 28,676 | 23,117,779 |
| 2024-01-24 | 7.78 | 7.92 | 7.5 | 7.86 | +1.42% | 25,890 | 19,965,121 |
| 2024-01-23 | 7.78 | 7.81 | 7.56 | 7.75 | +1.17% | 25,857 | 19,935,197 |
| 2024-01-22 | 8.15 | 8.26 | 7.61 | 7.66 | -6.13% | 35,556 | 28,035,201 |
| 2024-01-19 | 8.35 | 8.35 | 8.14 | 8.16 | -0.85% | 13,987 | 11,488,937 |
| 2024-01-18 | 8.33 | 8.35 | 7.97 | 8.23 | -1.2% | 44,720 | 36,362,936 |
| 2024-01-17 | 8.53 | 8.59 | 8.33 | 8.33 | -2.57% | 20,954 | 17,760,121 |
| 2024-01-16 | 8.63 | 8.7 | 8.45 | 8.55 | -1.38% | 27,177 | 23,258,786 |
| 2024-01-15 | 8.67 | 8.75 | 8.61 | 8.67 | -0.23% | 12,884 | 11,189,296 |
| 2024-01-12 | 8.8 | 8.88 | 8.66 | 8.69 | -1.47% | 15,821 | 13,868,482 |
| 2024-01-11 | 8.81 | 8.87 | 8.7 | 8.82 | +1.73% | 15,097 | 13,278,086 |
| 2024-01-10 | 8.71 | 8.81 | 8.62 | 8.67 | -0.8% | 16,131 | 14,021,845 |
| 2024-01-09 | 8.75 | 8.85 | 8.69 | 8.74 | -0.11% | 14,149 | 12,380,672 |
| 2024-01-08 | 8.94 | 8.96 | 8.73 | 8.75 | -2.23% | 21,937 | 19,357,344 |
| 2024-01-05 | 9.19 | 9.19 | 8.93 | 8.95 | -2.19% | 21,972 | 19,813,614 |
| 2024-01-04 | 9.16 | 9.17 | 9.05 | 9.15 | -0.54% | 21,798 | 19,820,429 |
| 2024-01-03 | 9.16 | 9.28 | 9.11 | 9.2 | +0.44% | 21,845 | 20,075,117 |
| 2024-01-02 | 9.26 | 9.26 | 9.14 | 9.16 | -0.76% | 21,882 | 20,113,587 |
| 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：