股票概览
7.34
-0.14%
-0.01
7.33
开盘价
7.43
最高价
7.26
最低价
92,572
成交量
数据更新至: 2024-05-20
技术指标
7.21
MA5 (5日均线)
7.33
MA10 (10日均线)
7.44
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 | 7.33 | 7.43 | 7.26 | 7.34 | -0.14% | 92,572 | 67,939,428 |
| 2024-05-17 | 7.17 | 7.46 | 7.11 | 7.35 | +2.94% | 112,620 | 82,246,911 |
| 2024-05-16 | 7.1 | 7.25 | 7.1 | 7.14 | +0.85% | 66,976 | 48,095,840 |
| 2024-05-15 | 7.15 | 7.22 | 7.05 | 7.08 | -0.84% | 62,881 | 44,839,337 |
| 2024-05-14 | 7.22 | 7.3 | 7.11 | 7.14 | -0.83% | 68,712 | 49,301,341 |
| 2024-05-13 | 7.46 | 7.46 | 7.16 | 7.2 | -4.13% | 106,965 | 77,520,740 |
| 2024-05-10 | 7.65 | 7.72 | 7.5 | 7.51 | -2.21% | 117,195 | 88,683,631 |
| 2024-05-09 | 7.46 | 7.73 | 7.38 | 7.68 | +3.09% | 191,693 | 145,930,128 |
| 2024-05-08 | 7.46 | 7.56 | 7.32 | 7.45 | +0.27% | 174,803 | 130,526,965 |
| 2024-05-07 | 7.18 | 7.43 | 7.14 | 7.43 | +3.19% | 176,216 | 129,469,642 |
| 2024-05-06 | 7.43 | 7.46 | 7.17 | 7.2 | -2.31% | 166,230 | 120,664,706 |
| 2024-04-30 | 7.53 | 7.65 | 7.33 | 7.37 | -5.15% | 208,189 | 155,089,669 |
| 2024-04-29 | 7.71 | 7.87 | 7.68 | 7.77 | -0.77% | 186,100 | 144,156,605 |
| 2024-04-26 | 7.71 | 8 | 7.7 | 7.83 | +0.9% | 200,369 | 157,233,054 |
| 2024-04-25 | 7.88 | 7.93 | 7.71 | 7.76 | -2.88% | 224,320 | 174,861,739 |
| 2024-04-24 | 7.59 | 8.1 | 7.54 | 7.99 | +2.96% | 332,908 | 261,295,949 |
| 2024-04-23 | 7.78 | 8.23 | 7.57 | 7.76 | +0.26% | 477,739 | 377,908,875 |
| 2024-04-22 | 7.47 | 7.74 | 7.26 | 7.74 | +9.94% | 243,835 | 185,731,149 |
| 2024-04-19 | 6.9 | 7.07 | 6.89 | 7.04 | +1.44% | 84,584 | 59,108,698 |
| 2024-04-18 | 6.86 | 7.07 | 6.78 | 6.94 | +1.46% | 104,606 | 72,538,021 |
| 2024-04-17 | 6.36 | 6.85 | 6.36 | 6.84 | +8.74% | 112,140 | 74,796,436 |
| 2024-04-16 | 6.78 | 6.82 | 6.28 | 6.29 | -8.18% | 137,404 | 89,234,906 |
| 2024-04-15 | 7.14 | 7.19 | 6.68 | 6.85 | -3.93% | 132,195 | 91,210,797 |
| 2024-04-12 | 7.14 | 7.28 | 7.09 | 7.13 | -1.38% | 85,148 | 61,265,601 |
| 2024-04-11 | 7.17 | 7.35 | 7.16 | 7.23 | -0.28% | 65,392 | 47,539,312 |
| 2024-04-10 | 7.46 | 7.46 | 7.12 | 7.25 | -2.82% | 100,233 | 72,753,055 |
| 2024-04-09 | 7.44 | 7.53 | 7.35 | 7.46 | +0.67% | 66,270 | 49,269,111 |
| 2024-04-08 | 7.65 | 7.67 | 7.4 | 7.41 | -3.14% | 88,578 | 66,366,070 |
| 2024-04-03 | 7.76 | 7.81 | 7.52 | 7.65 | -2.55% | 138,081 | 105,487,269 |
| 2024-04-02 | 8.03 | 8.08 | 7.77 | 7.85 | -3.33% | 206,783 | 163,565,916 |
| 2024-04-01 | 7.91 | 8.29 | 7.88 | 8.12 | -0.61% | 270,365 | 217,322,951 |
| 2024-03-29 | 8.88 | 8.88 | 8.11 | 8.17 | -0.37% | 462,771 | 391,196,444 |
| 2024-03-28 | 8.08 | 8.2 | 8.08 | 8.2 | +10.07% | 81,312 | 66,488,553 |
| 2024-03-27 | 7.6 | 7.61 | 7.29 | 7.45 | -1.46% | 93,876 | 69,480,707 |
| 2024-03-26 | 7.64 | 7.77 | 7.48 | 7.56 | -1.18% | 80,536 | 61,292,475 |
| 2024-03-25 | 7.88 | 7.95 | 7.64 | 7.65 | -3.65% | 92,217 | 72,152,881 |
| 2024-03-22 | 8.12 | 8.17 | 7.87 | 7.94 | -3.52% | 132,952 | 105,980,795 |
| 2024-03-21 | 8.01 | 8.3 | 7.87 | 8.23 | +2.75% | 196,770 | 159,495,556 |
| 2024-03-20 | 7.89 | 8.02 | 7.85 | 8.01 | +1.14% | 99,907 | 79,495,305 |
| 2024-03-19 | 7.86 | 8.06 | 7.78 | 7.92 | +0.89% | 145,771 | 115,483,185 |
| 2024-03-18 | 7.58 | 7.86 | 7.58 | 7.85 | +3.43% | 140,346 | 108,859,982 |
| 2024-03-15 | 7.52 | 7.59 | 7.44 | 7.59 | +0.66% | 76,886 | 57,802,807 |
| 2024-03-14 | 7.63 | 7.72 | 7.43 | 7.54 | -1.95% | 111,065 | 84,118,422 |
| 2024-03-13 | 7.69 | 7.8 | 7.61 | 7.69 | -0.9% | 121,636 | 93,718,980 |
| 2024-03-12 | 7.67 | 7.85 | 7.59 | 7.76 | +0.26% | 146,653 | 112,990,866 |
| 2024-03-11 | 7.63 | 7.82 | 7.51 | 7.74 | +1.84% | 171,171 | 131,207,339 |
| 2024-03-08 | 7.4 | 7.75 | 7.33 | 7.6 | +2.01% | 149,909 | 112,914,581 |
| 2024-03-07 | 7.3 | 7.66 | 7.3 | 7.45 | +2.34% | 169,450 | 126,737,773 |
| 2024-03-06 | 7.21 | 7.34 | 7.2 | 7.28 | +0.69% | 77,298 | 56,265,231 |
| 2024-03-05 | 7.23 | 7.43 | 7.17 | 7.23 | -1.09% | 99,198 | 72,413,040 |
| 2024-03-04 | 7.43 | 7.46 | 7.19 | 7.31 | -1.62% | 156,854 | 114,499,204 |
| 2024-03-01 | 8.01 | 8.01 | 7.32 | 7.43 | 0% | 304,893 | 230,831,491 |
| 2024-02-29 | 7.2 | 7.43 | 6.95 | 7.43 | +10.07% | 116,946 | 85,639,333 |
| 2024-02-28 | 7.4 | 7.5 | 6.73 | 6.75 | -7.79% | 152,233 | 108,737,175 |
| 2024-02-27 | 7.1 | 7.42 | 6.96 | 7.32 | +4.13% | 106,753 | 76,762,287 |
| 2024-02-26 | 6.83 | 7.13 | 6.8 | 7.03 | +3.38% | 123,252 | 85,939,234 |
| 2024-02-23 | 6.55 | 6.82 | 6.49 | 6.8 | +4.62% | 94,374 | 62,812,700 |
| 2024-02-22 | 6.43 | 6.55 | 6.36 | 6.5 | +2.04% | 76,669 | 49,589,307 |
| 2024-02-21 | 6.2 | 6.59 | 6.2 | 6.37 | +1.27% | 88,375 | 56,938,483 |
| 2024-02-20 | 6.27 | 6.34 | 6.15 | 6.29 | -0.16% | 52,902 | 33,140,891 |
| 2024-02-19 | 6.1 | 6.38 | 6.05 | 6.3 | +4.13% | 109,655 | 68,692,842 |
| 2024-02-08 | 5.51 | 6.05 | 5.41 | 6.05 | +10% | 130,758 | 75,523,898 |
| 2024-02-07 | 5.62 | 5.69 | 5.36 | 5.5 | -0.9% | 121,472 | 67,436,352 |
| 2024-02-06 | 5.24 | 5.72 | 5.04 | 5.55 | +1.46% | 125,331 | 67,154,362 |
| 2024-02-05 | 6 | 6.05 | 5.45 | 5.47 | -9.74% | 133,278 | 74,850,862 |
| 2024-02-02 | 6.21 | 6.44 | 5.83 | 6.06 | -2.42% | 110,968 | 68,484,854 |
| 2024-02-01 | 6.59 | 6.59 | 6.17 | 6.21 | -5.77% | 130,127 | 81,774,329 |
| 2024-01-31 | 6.99 | 7.02 | 6.57 | 6.59 | -5.72% | 84,248 | 56,794,433 |
| 2024-01-30 | 7.16 | 7.24 | 6.97 | 6.99 | -2.78% | 47,689 | 33,879,349 |
| 2024-01-29 | 7.52 | 7.57 | 7.17 | 7.19 | -4.13% | 72,287 | 52,840,259 |
| 2024-01-26 | 7.47 | 7.66 | 7.42 | 7.5 | +0.54% | 81,530 | 61,516,799 |
| 2024-01-25 | 7.03 | 7.46 | 7.01 | 7.46 | +6.42% | 110,401 | 80,374,976 |
| 2024-01-24 | 6.85 | 7.03 | 6.72 | 7.01 | +2.49% | 73,849 | 50,898,224 |
| 2024-01-23 | 6.75 | 6.88 | 6.66 | 6.84 | +0.88% | 77,225 | 52,347,009 |
| 2024-01-22 | 7.25 | 7.29 | 6.74 | 6.78 | -7% | 99,924 | 69,652,419 |
| 2024-01-19 | 7.35 | 7.45 | 7.28 | 7.29 | -1.22% | 53,744 | 39,563,650 |
| 2024-01-18 | 7.47 | 7.49 | 7.17 | 7.38 | -1.07% | 83,020 | 60,570,476 |
| 2024-01-17 | 7.67 | 7.71 | 7.46 | 7.46 | -2.74% | 56,718 | 43,142,198 |
| 2024-01-16 | 7.76 | 7.85 | 7.57 | 7.67 | -1.29% | 81,597 | 62,423,630 |
| 2024-01-15 | 7.9 | 7.94 | 7.76 | 7.77 | -2.75% | 84,397 | 66,127,152 |
| 2024-01-12 | 8.15 | 8.2 | 7.89 | 7.99 | -2.44% | 134,138 | 107,233,799 |
| 2024-01-11 | 7.98 | 8.34 | 7.92 | 8.19 | +3.15% | 115,977 | 94,451,221 |
| 2024-01-10 | 8.2 | 8.2 | 7.93 | 7.94 | -4.91% | 136,386 | 109,775,059 |
| 2024-01-09 | 8.53 | 8.53 | 8.22 | 8.35 | -0.71% | 158,161 | 132,110,604 |
| 2024-01-08 | 8.66 | 9.1 | 8.4 | 8.41 | -3% | 252,813 | 219,744,153 |
| 2024-01-05 | 8.88 | 9.14 | 8.45 | 8.67 | +2.12% | 293,143 | 256,376,540 |
| 2024-01-04 | 8.47 | 8.56 | 8.44 | 8.49 | -0.12% | 35,131 | 29,829,987 |
| 2024-01-03 | 8.57 | 8.61 | 8.43 | 8.5 | -1.28% | 53,647 | 45,709,490 |
| 2024-01-02 | 8.41 | 8.71 | 8.37 | 8.61 | +2.5% | 96,617 | 83,127,209 |
| 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：