股票概览
7.37
+0.55%
+0.04
7.32
开盘价
7.44
最高价
7.26
最低价
94,329
成交量
数据更新至: 2024-05-20
技术指标
7.27
MA5 (5日均线)
7.30
MA10 (10日均线)
7.30
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 | 7.32 | 7.44 | 7.26 | 7.37 | +0.55% | 94,329 | 69,575,554 |
| 2024-05-17 | 7.3 | 7.34 | 7.21 | 7.33 | +0.55% | 71,316 | 51,831,219 |
| 2024-05-16 | 7.14 | 7.4 | 7.14 | 7.29 | +2.1% | 121,662 | 88,655,820 |
| 2024-05-15 | 7.2 | 7.25 | 7.13 | 7.14 | -0.83% | 77,451 | 55,620,616 |
| 2024-05-14 | 7.16 | 7.26 | 7.1 | 7.2 | +0.98% | 87,290 | 62,665,555 |
| 2024-05-13 | 7.21 | 7.23 | 7.08 | 7.13 | -1.93% | 111,930 | 80,006,311 |
| 2024-05-10 | 7.39 | 7.47 | 7.24 | 7.27 | -1.49% | 95,174 | 69,438,632 |
| 2024-05-09 | 7.36 | 7.43 | 7.34 | 7.38 | +0.54% | 124,393 | 91,848,877 |
| 2024-05-08 | 7.52 | 7.53 | 7.33 | 7.34 | -3.04% | 124,483 | 92,064,553 |
| 2024-05-07 | 7.59 | 7.74 | 7.54 | 7.57 | 0% | 109,293 | 83,301,315 |
| 2024-05-06 | 7.55 | 7.65 | 7.53 | 7.57 | +0.66% | 136,293 | 103,334,834 |
| 2024-04-30 | 7.53 | 7.57 | 7.34 | 7.52 | -0.66% | 152,782 | 113,925,457 |
| 2024-04-29 | 7.28 | 7.62 | 7.28 | 7.57 | +3.27% | 187,320 | 141,059,439 |
| 2024-04-26 | 7.07 | 7.36 | 7.07 | 7.33 | +3.09% | 167,674 | 121,851,381 |
| 2024-04-25 | 7.1 | 7.18 | 7.05 | 7.11 | -0.7% | 89,091 | 63,254,371 |
| 2024-04-24 | 7.11 | 7.17 | 6.98 | 7.16 | +1.13% | 92,798 | 65,923,582 |
| 2024-04-23 | 7.03 | 7.2 | 7.01 | 7.08 | +1% | 139,018 | 98,927,323 |
| 2024-04-22 | 7.3 | 7.3 | 7 | 7.01 | -4.23% | 175,133 | 124,664,802 |
| 2024-04-19 | 7.24 | 7.44 | 7.24 | 7.32 | +0.41% | 183,758 | 134,890,502 |
| 2024-04-18 | 7.25 | 7.38 | 7.15 | 7.29 | +0.55% | 169,996 | 123,583,727 |
| 2024-04-17 | 7.03 | 7.32 | 7.03 | 7.25 | +4.32% | 212,431 | 152,982,010 |
| 2024-04-16 | 7.13 | 7.31 | 6.93 | 6.95 | -3.61% | 212,077 | 150,332,986 |
| 2024-04-15 | 7.07 | 7.34 | 6.98 | 7.21 | +1.69% | 234,733 | 168,660,861 |
| 2024-04-12 | 7.41 | 7.47 | 7.06 | 7.09 | -4.96% | 289,383 | 208,517,313 |
| 2024-04-11 | 7.14 | 7.69 | 7.11 | 7.46 | +3.9% | 311,711 | 231,985,015 |
| 2024-04-10 | 7.42 | 7.43 | 7.13 | 7.18 | -3.36% | 222,471 | 161,252,865 |
| 2024-04-09 | 7.56 | 7.6 | 7.34 | 7.43 | -1.33% | 254,898 | 189,732,320 |
| 2024-04-08 | 7.67 | 7.74 | 7.51 | 7.53 | -2.33% | 231,421 | 176,476,771 |
| 2024-04-03 | 7.92 | 7.96 | 7.62 | 7.71 | -3.5% | 328,707 | 254,802,377 |
| 2024-04-02 | 8.34 | 8.34 | 7.9 | 7.99 | -4.43% | 442,275 | 354,830,739 |
| 2024-04-01 | 8.46 | 8.47 | 8.16 | 8.36 | -0.83% | 452,608 | 375,766,749 |
| 2024-03-29 | 8.54 | 8.64 | 8.23 | 8.43 | -2.54% | 533,448 | 447,832,771 |
| 2024-03-28 | 8.03 | 8.83 | 7.89 | 8.65 | +7.72% | 825,061 | 696,878,080 |
| 2024-03-27 | 8.4 | 8.6 | 7.8 | 8.03 | -6.63% | 741,169 | 601,776,158 |
| 2024-03-26 | 8.48 | 9.08 | 8.41 | 8.6 | +4.24% | 893,404 | 782,797,073 |
| 2024-03-25 | 9.34 | 9.34 | 8.25 | 8.25 | -2.83% | 1,222,693 | 1,100,827,826 |
| 2024-03-22 | 7.65 | 8.49 | 7.59 | 8.49 | +9.97% | 526,954 | 428,491,584 |
| 2024-03-21 | 7.71 | 7.82 | 7.65 | 7.72 | +1.05% | 157,494 | 121,698,933 |
| 2024-03-20 | 7.41 | 7.82 | 7.41 | 7.64 | +2.96% | 174,030 | 132,584,621 |
| 2024-03-19 | 7.42 | 7.55 | 7.4 | 7.42 | -0.27% | 96,287 | 71,926,419 |
| 2024-03-18 | 7.32 | 7.44 | 7.27 | 7.44 | +1.5% | 89,060 | 65,534,583 |
| 2024-03-15 | 7.27 | 7.44 | 7.23 | 7.33 | +0.83% | 93,568 | 68,282,001 |
| 2024-03-14 | 7.41 | 7.43 | 7.21 | 7.27 | -2.15% | 78,395 | 57,351,657 |
| 2024-03-13 | 7.3 | 7.54 | 7.23 | 7.43 | +2.06% | 116,834 | 86,394,608 |
| 2024-03-12 | 7.37 | 7.43 | 7.22 | 7.28 | -1.22% | 109,195 | 79,755,411 |
| 2024-03-11 | 7.23 | 7.37 | 7.21 | 7.37 | +1.66% | 72,607 | 52,828,659 |
| 2024-03-08 | 7.18 | 7.29 | 7.12 | 7.25 | +0.69% | 73,296 | 52,697,496 |
| 2024-03-07 | 7.43 | 7.57 | 7.2 | 7.2 | -2.04% | 90,659 | 66,512,143 |
| 2024-03-06 | 7.43 | 7.48 | 7.31 | 7.35 | -1.21% | 75,033 | 55,508,785 |
| 2024-03-05 | 7.45 | 7.54 | 7.35 | 7.44 | -0.27% | 96,865 | 72,111,885 |
| 2024-03-04 | 7.44 | 7.48 | 7.32 | 7.46 | +0.13% | 101,550 | 75,350,470 |
| 2024-03-01 | 7.36 | 7.5 | 7.32 | 7.45 | +1.09% | 103,439 | 76,823,708 |
| 2024-02-29 | 7.09 | 7.42 | 7.08 | 7.37 | +3.22% | 106,786 | 78,061,460 |
| 2024-02-28 | 7.4 | 7.54 | 7.13 | 7.14 | -3.51% | 146,927 | 108,324,374 |
| 2024-02-27 | 7.18 | 7.4 | 7.11 | 7.4 | +3.06% | 92,042 | 66,990,153 |
| 2024-02-26 | 7.25 | 7.29 | 7.11 | 7.18 | -1.1% | 99,299 | 71,436,924 |
| 2024-02-23 | 7.15 | 7.27 | 7.07 | 7.26 | +1.54% | 90,284 | 64,810,061 |
| 2024-02-22 | 7.09 | 7.21 | 7.07 | 7.15 | +0.7% | 74,556 | 53,134,335 |
| 2024-02-21 | 7.03 | 7.33 | 6.98 | 7.1 | -0.28% | 121,665 | 87,075,776 |
| 2024-02-20 | 7.1 | 7.14 | 6.92 | 7.12 | +0.42% | 112,636 | 79,381,489 |
| 2024-02-19 | 7.36 | 7.36 | 6.95 | 7.09 | -0.7% | 159,783 | 112,948,218 |
| 2024-02-08 | 7.01 | 7.51 | 6.95 | 7.14 | +3.33% | 240,570 | 174,452,019 |
| 2024-02-07 | 6.36 | 6.92 | 6.26 | 6.91 | +9.86% | 243,295 | 163,608,717 |
| 2024-02-06 | 5.78 | 6.42 | 5.67 | 6.29 | +6.43% | 202,313 | 122,106,759 |
| 2024-02-05 | 6.42 | 6.42 | 5.79 | 5.91 | -8.09% | 215,301 | 129,044,294 |
| 2024-02-02 | 6.56 | 6.8 | 6.22 | 6.43 | -1.98% | 132,330 | 86,363,319 |
| 2024-02-01 | 6.68 | 6.76 | 6.46 | 6.56 | -2.09% | 105,176 | 69,445,212 |
| 2024-01-31 | 6.82 | 7.03 | 6.67 | 6.7 | -1.9% | 114,321 | 78,348,155 |
| 2024-01-30 | 7.06 | 7.07 | 6.8 | 6.83 | -3.67% | 84,201 | 58,564,035 |
| 2024-01-29 | 7.21 | 7.26 | 7.07 | 7.09 | -1.8% | 78,595 | 56,071,527 |
| 2024-01-26 | 7.17 | 7.31 | 7.11 | 7.22 | +0.7% | 96,053 | 69,325,717 |
| 2024-01-25 | 6.81 | 7.18 | 6.75 | 7.17 | +5.91% | 107,116 | 75,038,767 |
| 2024-01-24 | 6.62 | 6.78 | 6.47 | 6.77 | +2.42% | 108,842 | 72,202,924 |
| 2024-01-23 | 6.49 | 6.66 | 6.41 | 6.61 | +2.01% | 107,452 | 70,187,035 |
| 2024-01-22 | 6.93 | 6.95 | 6.42 | 6.48 | -6.9% | 115,575 | 77,190,349 |
| 2024-01-19 | 6.92 | 7.08 | 6.88 | 6.96 | +1.02% | 91,975 | 64,308,628 |
| 2024-01-18 | 6.96 | 7.02 | 6.7 | 6.89 | -1.71% | 94,584 | 64,631,480 |
| 2024-01-17 | 7.13 | 7.24 | 7 | 7.01 | -2.23% | 59,429 | 42,234,692 |
| 2024-01-16 | 7.26 | 7.31 | 7.08 | 7.17 | -1.78% | 69,747 | 49,898,049 |
| 2024-01-15 | 7.18 | 7.38 | 7.17 | 7.3 | +0.69% | 65,147 | 47,486,065 |
| 2024-01-12 | 7.35 | 7.39 | 7.24 | 7.25 | -1.36% | 50,869 | 37,203,712 |
| 2024-01-11 | 7.18 | 7.36 | 7.15 | 7.35 | +2.51% | 57,118 | 41,651,391 |
| 2024-01-10 | 7.32 | 7.34 | 7.16 | 7.17 | -2.45% | 50,333 | 36,377,407 |
| 2024-01-09 | 7.36 | 7.41 | 7.29 | 7.35 | 0% | 68,455 | 50,261,846 |
| 2024-01-08 | 7.42 | 7.5 | 7.34 | 7.35 | -1.87% | 71,473 | 53,105,290 |
| 2024-01-05 | 7.6 | 7.66 | 7.44 | 7.49 | -1.71% | 79,784 | 60,306,675 |
| 2024-01-04 | 7.55 | 7.63 | 7.42 | 7.62 | +0.66% | 105,409 | 79,547,406 |
| 2024-01-03 | 7.42 | 7.68 | 7.41 | 7.57 | +1.47% | 135,680 | 102,884,426 |
| 2024-01-02 | 7.41 | 7.51 | 7.38 | 7.46 | +1.22% | 136,409 | 101,853,047 |
| 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：