股票概览
7.49
+1.08%
+0.08
7.44
开盘价
7.55
最高价
7.4
最低价
222,563
成交量
数据更新至: 2024-05-20
技术指标
7.45
MA5 (5日均线)
7.45
MA10 (10日均线)
7.32
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 | 7.44 | 7.55 | 7.4 | 7.49 | +1.08% | 222,563 | 166,751,995 |
| 2024-05-17 | 7.39 | 7.48 | 7.34 | 7.41 | +0.27% | 197,549 | 145,753,590 |
| 2024-05-16 | 7.41 | 7.49 | 7.36 | 7.39 | -0.54% | 201,765 | 149,768,572 |
| 2024-05-15 | 7.57 | 7.6 | 7.42 | 7.43 | -1.59% | 236,947 | 177,318,477 |
| 2024-05-14 | 7.56 | 7.62 | 7.48 | 7.55 | -0.92% | 319,380 | 241,491,524 |
| 2024-05-13 | 7.55 | 7.68 | 7.45 | 7.62 | +1.74% | 412,135 | 312,034,887 |
| 2024-05-10 | 7.42 | 7.5 | 7.37 | 7.49 | +1.35% | 237,138 | 176,794,682 |
| 2024-05-09 | 7.32 | 7.4 | 7.3 | 7.39 | +0.96% | 147,725 | 108,758,768 |
| 2024-05-08 | 7.41 | 7.43 | 7.3 | 7.32 | -0.95% | 181,867 | 133,800,466 |
| 2024-05-07 | 7.42 | 7.47 | 7.35 | 7.39 | -0.54% | 231,414 | 171,147,821 |
| 2024-05-06 | 7.28 | 7.43 | 7.25 | 7.43 | +2.77% | 359,654 | 264,992,750 |
| 2024-04-30 | 7.24 | 7.32 | 7.21 | 7.23 | +0.42% | 272,442 | 197,620,875 |
| 2024-04-29 | 7.2 | 7.22 | 7.07 | 7.2 | -0.28% | 304,637 | 218,093,860 |
| 2024-04-26 | 7.1 | 7.23 | 7.1 | 7.22 | +1.26% | 234,839 | 168,562,865 |
| 2024-04-25 | 7.02 | 7.15 | 7.01 | 7.13 | +1.42% | 225,704 | 160,306,531 |
| 2024-04-24 | 6.95 | 7.06 | 6.92 | 7.03 | +1.74% | 220,091 | 153,808,590 |
| 2024-04-23 | 7.04 | 7.09 | 6.88 | 6.91 | -2.26% | 360,743 | 251,052,810 |
| 2024-04-22 | 7.29 | 7.29 | 7.01 | 7.07 | -3.68% | 619,833 | 441,496,108 |
| 2024-04-19 | 7.35 | 7.42 | 7.31 | 7.34 | -0.14% | 273,827 | 201,552,047 |
| 2024-04-18 | 7.46 | 7.55 | 7.28 | 7.35 | -1.47% | 362,317 | 267,919,131 |
| 2024-04-17 | 7.34 | 7.46 | 7.31 | 7.46 | +1.5% | 341,455 | 252,303,719 |
| 2024-04-16 | 7.41 | 7.57 | 7.34 | 7.35 | -1.08% | 450,131 | 335,421,228 |
| 2024-04-15 | 7.29 | 7.46 | 7.18 | 7.43 | +1.78% | 355,496 | 262,092,833 |
| 2024-04-12 | 7.34 | 7.4 | 7.26 | 7.3 | -1.08% | 205,449 | 150,677,645 |
| 2024-04-11 | 7.23 | 7.44 | 7.19 | 7.38 | +1.65% | 270,141 | 199,102,564 |
| 2024-04-10 | 7.26 | 7.35 | 7.21 | 7.26 | 0% | 208,655 | 151,887,673 |
| 2024-04-09 | 7.33 | 7.4 | 7.24 | 7.26 | -1.36% | 308,909 | 225,467,639 |
| 2024-04-08 | 7.25 | 7.44 | 7.25 | 7.36 | +0.96% | 327,089 | 240,851,800 |
| 2024-04-03 | 7.29 | 7.32 | 7.18 | 7.29 | -0.27% | 231,401 | 167,826,915 |
| 2024-04-02 | 7.19 | 7.31 | 7.16 | 7.31 | +1.67% | 340,263 | 247,281,348 |
| 2024-04-01 | 7.11 | 7.28 | 7.1 | 7.19 | +1.41% | 340,942 | 244,981,424 |
| 2024-03-29 | 6.93 | 7.1 | 6.93 | 7.09 | +2.31% | 272,672 | 191,823,377 |
| 2024-03-28 | 6.84 | 7 | 6.77 | 6.93 | +1.17% | 265,669 | 183,865,661 |
| 2024-03-27 | 6.9 | 6.96 | 6.84 | 6.85 | -0.87% | 218,081 | 150,730,719 |
| 2024-03-26 | 6.76 | 6.93 | 6.75 | 6.91 | +2.22% | 239,371 | 163,883,666 |
| 2024-03-25 | 6.74 | 6.85 | 6.71 | 6.76 | +0.15% | 198,168 | 134,584,567 |
| 2024-03-22 | 6.83 | 6.86 | 6.73 | 6.75 | -1.6% | 220,907 | 149,568,640 |
| 2024-03-21 | 6.9 | 6.93 | 6.82 | 6.86 | -0.44% | 173,668 | 119,051,685 |
| 2024-03-20 | 6.9 | 6.96 | 6.85 | 6.89 | -0.14% | 184,401 | 127,170,989 |
| 2024-03-19 | 6.99 | 7.06 | 6.9 | 6.9 | -1.57% | 241,234 | 167,901,279 |
| 2024-03-18 | 6.87 | 7.02 | 6.84 | 7.01 | +2.49% | 411,135 | 286,637,779 |
| 2024-03-15 | 6.74 | 6.88 | 6.71 | 6.84 | +1.63% | 278,790 | 190,216,810 |
| 2024-03-14 | 6.71 | 6.79 | 6.69 | 6.73 | -0.3% | 179,568 | 120,987,391 |
| 2024-03-13 | 6.66 | 6.8 | 6.63 | 6.75 | +1.35% | 264,450 | 177,698,369 |
| 2024-03-12 | 6.79 | 6.8 | 6.63 | 6.66 | -2.06% | 281,469 | 188,362,198 |
| 2024-03-11 | 6.86 | 6.91 | 6.72 | 6.8 | +0.15% | 383,899 | 261,604,539 |
| 2024-03-08 | 6.58 | 6.79 | 6.58 | 6.79 | +2.88% | 412,329 | 276,220,596 |
| 2024-03-07 | 6.6 | 6.68 | 6.56 | 6.6 | +0.15% | 293,348 | 194,242,377 |
| 2024-03-06 | 6.57 | 6.63 | 6.52 | 6.59 | +0.46% | 252,212 | 166,303,203 |
| 2024-03-05 | 6.58 | 6.62 | 6.51 | 6.56 | -0.3% | 224,866 | 147,685,333 |
| 2024-03-04 | 6.54 | 6.59 | 6.5 | 6.58 | +0.61% | 210,154 | 137,718,963 |
| 2024-03-01 | 6.6 | 6.65 | 6.51 | 6.54 | -0.76% | 218,056 | 143,233,882 |
| 2024-02-29 | 6.44 | 6.59 | 6.41 | 6.59 | +1.85% | 317,315 | 206,973,912 |
| 2024-02-28 | 6.41 | 6.59 | 6.39 | 6.47 | +0.94% | 379,057 | 246,438,309 |
| 2024-02-27 | 6.33 | 6.41 | 6.31 | 6.41 | +0.79% | 183,831 | 117,140,823 |
| 2024-02-26 | 6.44 | 6.47 | 6.35 | 6.36 | -1.85% | 252,057 | 161,185,369 |
| 2024-02-23 | 6.48 | 6.5 | 6.42 | 6.48 | 0% | 190,291 | 122,895,350 |
| 2024-02-22 | 6.44 | 6.5 | 6.42 | 6.48 | +0.47% | 178,170 | 115,098,420 |
| 2024-02-21 | 6.45 | 6.57 | 6.42 | 6.45 | -0.31% | 273,013 | 177,505,467 |
| 2024-02-20 | 6.48 | 6.52 | 6.41 | 6.47 | -0.15% | 229,136 | 148,267,966 |
| 2024-02-19 | 6.58 | 6.59 | 6.43 | 6.48 | -1.37% | 348,421 | 226,108,306 |
| 2024-02-08 | 6.47 | 6.73 | 6.43 | 6.57 | +1.55% | 512,123 | 339,790,420 |
| 2024-02-07 | 6.23 | 6.48 | 6.23 | 6.47 | +3.52% | 493,203 | 316,224,061 |
| 2024-02-06 | 5.88 | 6.3 | 5.87 | 6.25 | +5.75% | 353,977 | 216,317,320 |
| 2024-02-05 | 5.97 | 6.1 | 5.75 | 5.91 | -1.01% | 345,523 | 204,322,018 |
| 2024-02-02 | 6.11 | 6.18 | 5.86 | 5.97 | -1.97% | 245,072 | 147,936,155 |
| 2024-02-01 | 6.18 | 6.21 | 6.02 | 6.09 | -1.77% | 230,556 | 141,227,628 |
| 2024-01-31 | 6.25 | 6.32 | 6.15 | 6.2 | -1.27% | 232,747 | 145,217,016 |
| 2024-01-30 | 6.33 | 6.4 | 6.28 | 6.28 | -1.26% | 227,489 | 144,449,500 |
| 2024-01-29 | 6.35 | 6.44 | 6.33 | 6.36 | +0.47% | 305,157 | 195,201,372 |
| 2024-01-26 | 6.24 | 6.36 | 6.21 | 6.33 | +1.44% | 287,898 | 181,893,091 |
| 2024-01-25 | 6.08 | 6.24 | 6.06 | 6.24 | +2.97% | 237,019 | 146,113,745 |
| 2024-01-24 | 5.89 | 6.07 | 5.87 | 6.06 | +2.71% | 171,144 | 102,181,754 |
| 2024-01-23 | 5.87 | 5.92 | 5.75 | 5.9 | +1.2% | 132,149 | 77,215,451 |
| 2024-01-22 | 6.03 | 6.05 | 5.78 | 5.83 | -3.64% | 191,788 | 113,443,770 |
| 2024-01-19 | 6.03 | 6.08 | 5.99 | 6.05 | 0% | 128,713 | 77,768,004 |
| 2024-01-18 | 6.12 | 6.14 | 5.88 | 6.05 | -1.63% | 289,997 | 173,685,012 |
| 2024-01-17 | 6.23 | 6.26 | 6.14 | 6.15 | -1.44% | 141,612 | 88,031,849 |
| 2024-01-16 | 6.23 | 6.25 | 6.16 | 6.24 | 0% | 154,387 | 95,885,219 |
| 2024-01-15 | 6.26 | 6.31 | 6.23 | 6.24 | -0.48% | 132,308 | 82,781,392 |
| 2024-01-12 | 6.15 | 6.29 | 6.15 | 6.27 | +1.79% | 242,131 | 151,268,543 |
| 2024-01-11 | 6.13 | 6.19 | 6.12 | 6.16 | +0.33% | 165,508 | 101,934,964 |
| 2024-01-10 | 6.19 | 6.2 | 6.14 | 6.14 | -0.97% | 172,844 | 106,495,312 |
| 2024-01-09 | 6.2 | 6.24 | 6.18 | 6.2 | 0% | 158,405 | 98,234,249 |
| 2024-01-08 | 6.31 | 6.34 | 6.2 | 6.2 | -1.74% | 209,762 | 131,064,348 |
| 2024-01-05 | 6.29 | 6.4 | 6.26 | 6.31 | +0.32% | 299,918 | 190,061,910 |
| 2024-01-04 | 6.37 | 6.37 | 6.25 | 6.29 | -0.94% | 253,957 | 159,897,433 |
| 2024-01-03 | 6.31 | 6.37 | 6.29 | 6.35 | +0.63% | 286,064 | 181,087,863 |
| 2024-01-02 | 6.29 | 6.42 | 6.28 | 6.31 | -2.17% | 427,360 | 271,131,235 |
| 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：