股票概览
7.48
+0.67%
+0.05
7.5
开盘价
7.59
最高价
7.39
最低价
34,901
成交量
数据更新至: 2024-05-20
技术指标
7.34
MA5 (5日均线)
7.41
MA10 (10日均线)
7.19
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 | 7.5 | 7.59 | 7.39 | 7.48 | +0.67% | 34,901 | 26,129,914 |
| 2024-05-17 | 7.25 | 7.45 | 7.24 | 7.43 | +2.48% | 37,160 | 27,365,553 |
| 2024-05-16 | 7.26 | 7.37 | 7.21 | 7.25 | +0.28% | 36,445 | 26,614,068 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.23 | -0.82% | 21,784 | 15,813,869 |
| 2024-05-14 | 7.34 | 7.4 | 7.24 | 7.29 | +0.14% | 38,324 | 27,997,198 |
| 2024-05-13 | 7.55 | 7.55 | 7.23 | 7.28 | -4.08% | 45,408 | 33,368,247 |
| 2024-05-10 | 7.63 | 7.71 | 7.54 | 7.59 | -0.39% | 45,996 | 35,087,533 |
| 2024-05-09 | 7.45 | 7.66 | 7.45 | 7.62 | +2.56% | 55,283 | 41,858,451 |
| 2024-05-08 | 7.56 | 7.65 | 7.39 | 7.43 | -1.2% | 51,571 | 38,613,251 |
| 2024-05-07 | 7.34 | 7.56 | 7.32 | 7.52 | +2.73% | 53,650 | 40,036,886 |
| 2024-05-06 | 7.27 | 7.33 | 7.18 | 7.32 | +2.38% | 39,855 | 28,976,896 |
| 2024-04-30 | 7.15 | 7.23 | 7.07 | 7.15 | +0.28% | 44,753 | 31,987,293 |
| 2024-04-29 | 7.18 | 7.18 | 7.04 | 7.13 | +0.99% | 44,682 | 31,766,669 |
| 2024-04-26 | 7.01 | 7.14 | 6.92 | 7.06 | +1.15% | 39,362 | 27,686,677 |
| 2024-04-25 | 6.98 | 7.05 | 6.91 | 6.98 | 0% | 37,940 | 26,466,644 |
| 2024-04-24 | 6.83 | 7 | 6.8 | 6.98 | +2.35% | 50,562 | 34,997,410 |
| 2024-04-23 | 6.85 | 6.98 | 6.73 | 6.82 | -0.29% | 53,758 | 36,839,432 |
| 2024-04-22 | 6.72 | 6.88 | 6.32 | 6.84 | +1.48% | 81,398 | 54,484,724 |
| 2024-04-19 | 6.64 | 6.83 | 6.5 | 6.74 | +0.9% | 54,064 | 36,273,542 |
| 2024-04-18 | 6.98 | 6.98 | 6.61 | 6.68 | -0.15% | 75,872 | 51,083,173 |
| 2024-04-17 | 6.18 | 6.69 | 6.15 | 6.69 | +10.03% | 59,622 | 38,952,966 |
| 2024-04-16 | 6.74 | 6.74 | 6.08 | 6.08 | -9.93% | 95,637 | 60,363,589 |
| 2024-04-15 | 7.42 | 7.48 | 6.68 | 6.75 | -9.03% | 109,422 | 76,069,711 |
| 2024-04-12 | 7.51 | 7.56 | 7.35 | 7.42 | -1.07% | 32,922 | 24,575,723 |
| 2024-04-11 | 7.48 | 7.59 | 7.38 | 7.5 | +0.27% | 34,889 | 26,147,774 |
| 2024-04-10 | 7.72 | 7.73 | 7.4 | 7.48 | -3.73% | 42,736 | 32,167,494 |
| 2024-04-09 | 7.66 | 7.79 | 7.56 | 7.77 | -0.38% | 38,943 | 29,905,086 |
| 2024-04-08 | 7.91 | 8.01 | 7.63 | 7.8 | -1.64% | 53,696 | 41,799,660 |
| 2024-04-03 | 7.91 | 7.95 | 7.73 | 7.93 | +0.25% | 35,834 | 28,089,791 |
| 2024-04-02 | 7.97 | 7.98 | 7.83 | 7.91 | -0.75% | 42,279 | 33,417,530 |
| 2024-04-01 | 7.83 | 7.99 | 7.82 | 7.97 | +1.01% | 62,155 | 49,097,456 |
| 2024-03-29 | 7.79 | 7.93 | 7.66 | 7.89 | +1.41% | 54,216 | 42,295,288 |
| 2024-03-28 | 7.55 | 7.86 | 7.55 | 7.78 | +3.73% | 73,295 | 56,878,603 |
| 2024-03-27 | 7.8 | 8.03 | 7.47 | 7.5 | -3.85% | 64,785 | 50,020,551 |
| 2024-03-26 | 7.86 | 8.05 | 7.69 | 7.8 | -2.26% | 80,883 | 63,210,896 |
| 2024-03-25 | 8.4 | 8.48 | 7.93 | 7.98 | -5% | 98,534 | 80,762,440 |
| 2024-03-22 | 8.15 | 8.61 | 8.1 | 8.4 | +2.56% | 145,522 | 121,836,212 |
| 2024-03-21 | 8.07 | 8.27 | 7.92 | 8.19 | +1.36% | 103,034 | 83,543,818 |
| 2024-03-20 | 8 | 8.1 | 7.92 | 8.08 | +0.37% | 78,445 | 62,901,197 |
| 2024-03-19 | 7.91 | 8.17 | 7.73 | 8.05 | +1.39% | 120,436 | 96,654,078 |
| 2024-03-18 | 7.88 | 8.06 | 7.81 | 7.94 | +1.15% | 114,223 | 90,507,948 |
| 2024-03-15 | 7.8 | 8.04 | 7.72 | 7.85 | -0.88% | 142,850 | 112,205,292 |
| 2024-03-14 | 8.18 | 8.42 | 7.79 | 7.92 | -0.75% | 287,423 | 233,190,447 |
| 2024-03-13 | 7.25 | 7.98 | 7.23 | 7.98 | +10.07% | 193,492 | 150,021,415 |
| 2024-03-12 | 7.27 | 7.34 | 7.16 | 7.25 | -0.28% | 66,889 | 48,449,520 |
| 2024-03-11 | 7.23 | 7.27 | 7.11 | 7.27 | +0.55% | 66,020 | 47,555,240 |
| 2024-03-08 | 7.25 | 7.27 | 7.1 | 7.23 | -0.14% | 77,742 | 55,678,428 |
| 2024-03-07 | 7.35 | 7.36 | 7.14 | 7.24 | -2.16% | 129,968 | 94,025,506 |
| 2024-03-06 | 7.62 | 7.62 | 7.26 | 7.4 | -4.39% | 208,870 | 153,846,058 |
| 2024-03-05 | 7.14 | 7.74 | 7.13 | 7.74 | +9.94% | 164,910 | 125,999,276 |
| 2024-03-04 | 7 | 7.09 | 6.94 | 7.04 | +0.28% | 36,532 | 25,696,294 |
| 2024-03-01 | 6.94 | 7.07 | 6.91 | 7.02 | +1.15% | 37,782 | 26,441,558 |
| 2024-02-29 | 6.7 | 6.97 | 6.6 | 6.94 | +2.21% | 54,502 | 37,422,356 |
| 2024-02-28 | 7.35 | 7.46 | 6.75 | 6.79 | -7.99% | 103,782 | 73,681,608 |
| 2024-02-27 | 7 | 7.38 | 6.83 | 7.38 | +6.03% | 58,646 | 42,246,545 |
| 2024-02-26 | 6.8 | 7.14 | 6.7 | 6.96 | +2.35% | 56,212 | 39,059,037 |
| 2024-02-23 | 6.52 | 6.8 | 6.46 | 6.8 | +5.43% | 63,061 | 41,678,094 |
| 2024-02-22 | 6.33 | 6.45 | 6.25 | 6.45 | +2.22% | 48,252 | 30,801,607 |
| 2024-02-21 | 6.29 | 6.49 | 6.18 | 6.31 | -0.16% | 61,172 | 38,811,370 |
| 2024-02-20 | 6.03 | 6.37 | 5.9 | 6.32 | +4.81% | 59,224 | 36,966,481 |
| 2024-02-19 | 5.8 | 6.1 | 5.76 | 6.03 | +6.16% | 71,311 | 42,426,059 |
| 2024-02-08 | 4.96 | 5.68 | 4.96 | 5.68 | +10.08% | 97,732 | 52,245,407 |
| 2024-02-07 | 5.44 | 5.68 | 5.08 | 5.16 | -6.01% | 101,415 | 54,407,167 |
| 2024-02-06 | 5.18 | 5.65 | 5.09 | 5.49 | -2.83% | 105,824 | 55,656,534 |
| 2024-02-05 | 6.18 | 6.29 | 5.65 | 5.65 | -10.03% | 58,477 | 33,695,418 |
| 2024-02-02 | 6.64 | 6.86 | 6.01 | 6.28 | -5.56% | 55,275 | 35,576,443 |
| 2024-02-01 | 6.49 | 6.86 | 6.21 | 6.65 | -1.63% | 74,910 | 49,618,906 |
| 2024-01-31 | 7.36 | 7.39 | 6.76 | 6.76 | -9.99% | 67,951 | 46,585,508 |
| 2024-01-30 | 7.77 | 7.85 | 7.51 | 7.51 | -3.96% | 25,442 | 19,557,545 |
| 2024-01-29 | 8.11 | 8.2 | 7.8 | 7.82 | -3.22% | 26,018 | 20,627,192 |
| 2024-01-26 | 8.12 | 8.19 | 8 | 8.08 | -0.12% | 26,793 | 21,723,464 |
| 2024-01-25 | 7.89 | 8.09 | 7.81 | 8.09 | +3.32% | 32,374 | 25,814,285 |
| 2024-01-24 | 7.71 | 7.84 | 7.46 | 7.83 | +1.42% | 32,748 | 25,094,619 |
| 2024-01-23 | 7.69 | 7.74 | 7.43 | 7.72 | +0.78% | 39,450 | 29,914,235 |
| 2024-01-22 | 8.24 | 8.24 | 7.51 | 7.66 | -6.7% | 44,903 | 35,380,879 |
| 2024-01-19 | 8.4 | 8.45 | 8.21 | 8.21 | -2.03% | 24,965 | 20,753,393 |
| 2024-01-18 | 8.63 | 8.63 | 8.12 | 8.38 | -2.9% | 42,619 | 35,431,877 |
| 2024-01-17 | 8.8 | 8.82 | 8.63 | 8.63 | -2.04% | 24,776 | 21,617,874 |
| 2024-01-16 | 8.95 | 9 | 8.69 | 8.81 | -1.56% | 27,587 | 24,289,051 |
| 2024-01-15 | 8.99 | 9.01 | 8.88 | 8.95 | -0.67% | 20,551 | 18,382,301 |
| 2024-01-12 | 9.03 | 9.12 | 9 | 9.01 | -0.33% | 23,179 | 21,011,996 |
| 2024-01-11 | 8.91 | 9.1 | 8.86 | 9.04 | +1.69% | 38,232 | 34,486,315 |
| 2024-01-10 | 8.9 | 9 | 8.7 | 8.89 | 0% | 25,014 | 22,189,245 |
| 2024-01-09 | 8.89 | 9.05 | 8.86 | 8.89 | +0.34% | 24,424 | 21,827,226 |
| 2024-01-08 | 9.11 | 9.11 | 8.86 | 8.86 | -2.21% | 30,084 | 26,880,911 |
| 2024-01-05 | 9.25 | 9.29 | 9.03 | 9.06 | -1.95% | 27,313 | 24,996,668 |
| 2024-01-04 | 9.27 | 9.27 | 9.19 | 9.24 | -0.54% | 22,219 | 20,490,486 |
| 2024-01-03 | 9.3 | 9.33 | 9.22 | 9.29 | -0.43% | 25,592 | 23,710,483 |
| 2024-01-02 | 9.28 | 9.45 | 9.27 | 9.33 | +0.32% | 40,582 | 38,000,467 |
| 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：