股票概览
7.39
+1.65%
+0.12
7.28
开盘价
7.47
最高价
7.18
最低价
486,970
成交量
数据更新至: 2024-05-20
技术指标
7.24
MA5 (5日均线)
7.19
MA10 (10日均线)
7.24
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 | 7.28 | 7.47 | 7.18 | 7.39 | +1.65% | 486,970 | 357,912,659 |
| 2024-05-17 | 7.21 | 7.32 | 7.14 | 7.27 | +0.97% | 306,225 | 222,086,416 |
| 2024-05-16 | 7.23 | 7.31 | 7.13 | 7.2 | -0.83% | 353,067 | 254,370,880 |
| 2024-05-15 | 7.09 | 7.43 | 7.01 | 7.26 | +2.4% | 518,015 | 375,248,430 |
| 2024-05-14 | 7.03 | 7.14 | 7.02 | 7.09 | +1.14% | 209,281 | 148,119,430 |
| 2024-05-13 | 7.02 | 7.19 | 6.89 | 7.01 | -0.71% | 264,439 | 185,944,239 |
| 2024-05-10 | 7.17 | 7.18 | 7.04 | 7.06 | -1.67% | 250,017 | 176,914,158 |
| 2024-05-09 | 7.16 | 7.28 | 7.14 | 7.18 | +1.13% | 293,130 | 211,119,939 |
| 2024-05-08 | 7.34 | 7.34 | 7.09 | 7.1 | -3.14% | 374,360 | 267,689,941 |
| 2024-05-07 | 7.33 | 7.39 | 7.21 | 7.33 | -0.41% | 327,114 | 239,037,496 |
| 2024-05-06 | 7.5 | 7.52 | 7.32 | 7.36 | -0.27% | 393,383 | 291,405,661 |
| 2024-04-30 | 7.53 | 7.68 | 7.29 | 7.38 | -3.4% | 577,031 | 428,869,236 |
| 2024-04-29 | 7.63 | 7.79 | 7.5 | 7.64 | +3.66% | 609,049 | 466,289,708 |
| 2024-04-26 | 7.2 | 7.45 | 7.2 | 7.37 | +2.08% | 527,534 | 387,947,946 |
| 2024-04-25 | 7.23 | 7.29 | 7.18 | 7.22 | -1.1% | 329,741 | 238,623,930 |
| 2024-04-24 | 7.18 | 7.36 | 7.18 | 7.3 | +1.67% | 401,676 | 292,338,015 |
| 2024-04-23 | 7.22 | 7.31 | 7.16 | 7.18 | -0.69% | 307,748 | 221,818,436 |
| 2024-04-22 | 7.11 | 7.49 | 6.98 | 7.23 | +1.69% | 482,710 | 350,016,976 |
| 2024-04-19 | 7.14 | 7.35 | 7.1 | 7.11 | -0.42% | 433,494 | 311,646,417 |
| 2024-04-18 | 7.17 | 7.28 | 6.99 | 7.14 | 0% | 466,911 | 334,927,600 |
| 2024-04-17 | 6.83 | 7.18 | 6.83 | 7.14 | +6.41% | 490,509 | 347,309,473 |
| 2024-04-16 | 7.24 | 7.24 | 6.69 | 6.71 | -8.08% | 690,508 | 476,792,906 |
| 2024-04-15 | 7.5 | 7.66 | 7.17 | 7.3 | -4.95% | 704,482 | 520,057,317 |
| 2024-04-12 | 8.06 | 8.07 | 7.65 | 7.68 | -6.8% | 1,102,507 | 862,976,013 |
| 2024-04-11 | 8.19 | 8.56 | 8.15 | 8.24 | -1.32% | 1,268,291 | 1,060,723,857 |
| 2024-04-10 | 8.11 | 8.5 | 8.11 | 8.35 | +4.11% | 1,514,735 | 1,264,135,126 |
| 2024-04-09 | 7.93 | 8.08 | 7.8 | 8.02 | -1.11% | 962,068 | 761,122,201 |
| 2024-04-08 | 7.56 | 8.25 | 7.52 | 8.11 | +8.13% | 1,380,431 | 1,101,473,783 |
| 2024-04-03 | 7.7 | 7.7 | 7.44 | 7.5 | -2.6% | 345,995 | 260,416,828 |
| 2024-04-02 | 7.86 | 7.87 | 7.65 | 7.7 | -2.28% | 392,739 | 303,037,190 |
| 2024-04-01 | 7.78 | 7.88 | 7.75 | 7.88 | +1.94% | 412,155 | 322,510,558 |
| 2024-03-29 | 7.75 | 7.85 | 7.57 | 7.73 | -0.77% | 402,204 | 309,259,101 |
| 2024-03-28 | 7.46 | 7.85 | 7.42 | 7.79 | +4.99% | 605,629 | 466,094,156 |
| 2024-03-27 | 7.91 | 7.91 | 7.4 | 7.42 | -6.43% | 577,482 | 438,372,392 |
| 2024-03-26 | 8.12 | 8.21 | 7.8 | 7.93 | -2.94% | 644,214 | 514,683,691 |
| 2024-03-25 | 8.45 | 8.64 | 8.15 | 8.17 | -3.77% | 609,573 | 513,933,927 |
| 2024-03-22 | 8.66 | 8.66 | 8.34 | 8.49 | -2.3% | 784,022 | 665,298,453 |
| 2024-03-21 | 8.78 | 8.84 | 8.67 | 8.69 | -0.8% | 573,965 | 501,651,444 |
| 2024-03-20 | 8.71 | 8.81 | 8.65 | 8.76 | +0.57% | 618,118 | 539,629,793 |
| 2024-03-19 | 8.82 | 8.94 | 8.71 | 8.71 | -1.25% | 850,275 | 750,269,397 |
| 2024-03-18 | 8.73 | 8.86 | 8.72 | 8.82 | +0.57% | 773,598 | 680,385,278 |
| 2024-03-15 | 8.7 | 8.86 | 8.51 | 8.77 | +0.23% | 696,958 | 604,026,214 |
| 2024-03-14 | 8.8 | 8.92 | 8.6 | 8.75 | -2.23% | 910,674 | 798,730,929 |
| 2024-03-13 | 8.9 | 9.14 | 8.85 | 8.95 | 0% | 1,310,160 | 1,179,063,343 |
| 2024-03-12 | 8.9 | 9.35 | 8.8 | 8.95 | +2.17% | 1,960,537 | 1,764,098,028 |
| 2024-03-11 | 8.34 | 8.93 | 8.27 | 8.76 | +4.78% | 1,340,093 | 1,160,452,287 |
| 2024-03-08 | 8.27 | 8.38 | 8.17 | 8.36 | +1.21% | 561,085 | 466,139,111 |
| 2024-03-07 | 8.6 | 8.68 | 8.26 | 8.26 | -4.29% | 880,187 | 742,488,868 |
| 2024-03-06 | 8.47 | 8.76 | 8.39 | 8.63 | +0.7% | 966,114 | 828,490,226 |
| 2024-03-05 | 8.46 | 8.98 | 8.41 | 8.57 | -0.81% | 1,365,152 | 1,183,236,136 |
| 2024-03-04 | 8.69 | 8.75 | 8.42 | 8.64 | +1.29% | 1,093,732 | 940,766,136 |
| 2024-03-01 | 8.35 | 8.55 | 8.22 | 8.53 | +3.14% | 1,056,384 | 892,624,985 |
| 2024-02-29 | 7.85 | 8.3 | 7.82 | 8.27 | +5.35% | 880,064 | 719,095,866 |
| 2024-02-28 | 8.5 | 8.64 | 7.79 | 7.85 | -8.72% | 1,372,815 | 1,139,066,778 |
| 2024-02-27 | 8.25 | 8.6 | 8.1 | 8.6 | +4.37% | 1,351,385 | 1,133,168,028 |
| 2024-02-26 | 8.39 | 8.53 | 8.13 | 8.24 | -1.9% | 1,210,136 | 1,003,988,469 |
| 2024-02-23 | 8.09 | 8.4 | 8.09 | 8.4 | +5.66% | 1,255,964 | 1,039,001,179 |
| 2024-02-22 | 7.77 | 8.15 | 7.72 | 7.95 | +4.33% | 1,107,369 | 875,167,757 |
| 2024-02-21 | 7.38 | 7.9 | 7.38 | 7.62 | +1.33% | 1,004,140 | 769,585,711 |
| 2024-02-20 | 7.37 | 7.75 | 7.22 | 7.52 | +0.8% | 810,273 | 608,901,396 |
| 2024-02-19 | 7.31 | 7.5 | 7.23 | 7.46 | +4.78% | 917,640 | 676,780,976 |
| 2024-02-08 | 6.82 | 7.16 | 6.7 | 7.12 | +6.75% | 859,046 | 597,828,057 |
| 2024-02-07 | 6.62 | 7.03 | 6.55 | 6.67 | +0.76% | 863,794 | 587,834,277 |
| 2024-02-06 | 6.06 | 6.83 | 5.9 | 6.62 | +4.25% | 901,906 | 573,550,688 |
| 2024-02-05 | 7.02 | 7.02 | 6.35 | 6.35 | -10.06% | 880,605 | 572,668,077 |
| 2024-02-02 | 7.5 | 7.63 | 6.8 | 7.06 | -5.61% | 905,464 | 649,610,038 |
| 2024-02-01 | 7.26 | 7.87 | 7.07 | 7.48 | -1.71% | 877,651 | 659,435,948 |
| 2024-01-31 | 8.35 | 8.49 | 7.61 | 7.61 | -10.05% | 1,027,150 | 817,103,572 |
| 2024-01-30 | 8.6 | 8.88 | 8.4 | 8.46 | -3.86% | 783,394 | 672,855,849 |
| 2024-01-29 | 9.09 | 9.42 | 8.8 | 8.8 | -3.72% | 1,057,207 | 957,761,681 |
| 2024-01-26 | 9.23 | 9.45 | 9.1 | 9.14 | 0% | 1,862,394 | 1,728,364,045 |
| 2024-01-25 | 8.31 | 9.14 | 8.21 | 9.14 | +9.99% | 1,438,233 | 1,266,442,884 |
| 2024-01-24 | 8.41 | 8.48 | 8.01 | 8.31 | -1.19% | 865,745 | 712,467,578 |
| 2024-01-23 | 8.34 | 8.57 | 8.15 | 8.41 | +0.24% | 837,453 | 702,233,473 |
| 2024-01-22 | 8.88 | 9.03 | 8.19 | 8.39 | -7.29% | 1,147,059 | 986,970,050 |
| 2024-01-19 | 9.5 | 9.63 | 9.05 | 9.05 | -6.89% | 1,422,091 | 1,324,619,851 |
| 2024-01-18 | 9.05 | 9.99 | 8.96 | 9.72 | +4.4% | 2,166,720 | 2,071,880,187 |
| 2024-01-17 | 9.15 | 9.75 | 9.05 | 9.31 | +0.32% | 1,464,799 | 1,375,270,454 |
| 2024-01-16 | 9.22 | 9.28 | 8.99 | 9.28 | -0.43% | 905,199 | 825,534,350 |
| 2024-01-15 | 9.23 | 9.43 | 9.15 | 9.32 | +1.19% | 1,128,957 | 1,048,525,044 |
| 2024-01-12 | 9.09 | 9.44 | 9.09 | 9.21 | +1.32% | 1,820,962 | 1,684,341,389 |
| 2024-01-11 | 8.26 | 9.09 | 8.26 | 9.09 | +10.05% | 1,076,050 | 955,211,193 |
| 2024-01-10 | 8.75 | 8.75 | 8.26 | 8.26 | -6.35% | 755,277 | 634,076,342 |
| 2024-01-09 | 9 | 9.18 | 8.72 | 8.82 | -2.43% | 774,029 | 692,098,492 |
| 2024-01-08 | 8.93 | 9.33 | 8.82 | 9.04 | -0.11% | 924,032 | 843,833,149 |
| 2024-01-05 | 9.02 | 9.26 | 8.82 | 9.05 | -1.95% | 1,015,153 | 916,774,729 |
| 2024-01-04 | 8.87 | 9.55 | 8.86 | 9.23 | +4.18% | 1,734,503 | 1,606,029,946 |
| 2024-01-03 | 8.55 | 8.86 | 8.5 | 8.86 | +4.48% | 902,242 | 782,446,394 |
| 2024-01-02 | 8.53 | 8.63 | 8.47 | 8.48 | -1.62% | 471,222 | 401,898,893 |
| 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：