股票概览
7.36
-0.41%
-0.03
7.4
开盘价
7.47
最高价
7.36
最低价
194,779
成交量
数据更新至: 2024-05-20
技术指标
7.44
MA5 (5日均线)
7.46
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 | 7.4 | 7.47 | 7.36 | 7.36 | -0.41% | 194,779 | 144,199,220 |
| 2024-05-17 | 7.38 | 7.45 | 7.27 | 7.39 | -0.27% | 260,896 | 191,604,948 |
| 2024-05-16 | 7.45 | 7.59 | 7.38 | 7.41 | -0.4% | 243,628 | 182,103,498 |
| 2024-05-15 | 7.62 | 7.66 | 7.43 | 7.44 | -2.36% | 215,324 | 162,159,242 |
| 2024-05-14 | 7.57 | 7.67 | 7.52 | 7.62 | 0% | 235,138 | 179,056,934 |
| 2024-05-13 | 7.65 | 7.72 | 7.41 | 7.62 | +1.74% | 417,046 | 316,014,746 |
| 2024-05-10 | 7.43 | 7.53 | 7.43 | 7.49 | +0.54% | 162,920 | 121,788,285 |
| 2024-05-09 | 7.36 | 7.51 | 7.34 | 7.45 | +1.36% | 249,701 | 185,865,330 |
| 2024-05-08 | 7.43 | 7.46 | 7.33 | 7.35 | -1.21% | 233,243 | 172,284,096 |
| 2024-05-07 | 7.38 | 7.49 | 7.31 | 7.44 | +1.36% | 355,428 | 263,005,759 |
| 2024-05-06 | 7.2 | 7.37 | 7.15 | 7.34 | +2.95% | 369,380 | 268,569,242 |
| 2024-04-30 | 7.06 | 7.2 | 7.03 | 7.13 | +1.13% | 278,825 | 199,235,990 |
| 2024-04-29 | 7.09 | 7.1 | 6.95 | 7.05 | -0.14% | 292,086 | 205,376,157 |
| 2024-04-26 | 7.25 | 7.28 | 6.96 | 7.06 | -1.67% | 444,626 | 313,725,481 |
| 2024-04-25 | 7.17 | 7.22 | 7.13 | 7.18 | -0.28% | 181,449 | 130,141,716 |
| 2024-04-24 | 7.16 | 7.25 | 7.12 | 7.2 | +0.56% | 229,532 | 164,837,348 |
| 2024-04-23 | 7.2 | 7.31 | 7.12 | 7.16 | -0.69% | 309,856 | 223,200,080 |
| 2024-04-22 | 7.27 | 7.38 | 7.15 | 7.21 | -0.28% | 488,369 | 354,552,406 |
| 2024-04-19 | 7.01 | 7.25 | 7.01 | 7.23 | +5.39% | 738,421 | 529,526,913 |
| 2024-04-18 | 6.91 | 7 | 6.78 | 6.86 | -1.01% | 283,888 | 195,470,538 |
| 2024-04-17 | 6.82 | 6.93 | 6.79 | 6.93 | +1.17% | 299,682 | 205,578,360 |
| 2024-04-16 | 6.89 | 6.98 | 6.81 | 6.85 | -0.72% | 375,255 | 258,776,232 |
| 2024-04-15 | 6.83 | 6.99 | 6.8 | 6.9 | +1.47% | 368,205 | 254,137,550 |
| 2024-04-12 | 6.74 | 6.85 | 6.73 | 6.8 | +1.04% | 254,155 | 172,865,317 |
| 2024-04-11 | 6.61 | 6.81 | 6.58 | 6.73 | +1.82% | 364,296 | 245,048,339 |
| 2024-04-10 | 6.58 | 6.65 | 6.54 | 6.61 | +0.76% | 212,470 | 140,208,720 |
| 2024-04-09 | 6.6 | 6.66 | 6.55 | 6.56 | -0.46% | 193,288 | 127,372,163 |
| 2024-04-08 | 6.53 | 6.68 | 6.52 | 6.59 | +0.61% | 227,526 | 150,497,778 |
| 2024-04-03 | 6.55 | 6.58 | 6.48 | 6.55 | +0.15% | 207,674 | 135,635,100 |
| 2024-04-02 | 6.42 | 6.55 | 6.4 | 6.54 | +1.55% | 314,090 | 204,057,890 |
| 2024-04-01 | 6.42 | 6.46 | 6.37 | 6.44 | +0.16% | 186,244 | 119,569,103 |
| 2024-03-29 | 6.2 | 6.44 | 6.2 | 6.43 | +3.54% | 296,289 | 188,719,530 |
| 2024-03-28 | 6.2 | 6.29 | 6.16 | 6.21 | -0.16% | 185,724 | 115,679,715 |
| 2024-03-27 | 6.26 | 6.45 | 6.22 | 6.22 | -0.64% | 241,843 | 151,966,404 |
| 2024-03-26 | 6.18 | 6.28 | 6.17 | 6.26 | +0.81% | 188,562 | 117,286,193 |
| 2024-03-25 | 6.21 | 6.32 | 6.19 | 6.21 | -0.48% | 199,206 | 124,641,447 |
| 2024-03-22 | 6.27 | 6.31 | 6.13 | 6.24 | -0.79% | 263,526 | 163,714,814 |
| 2024-03-21 | 6.32 | 6.34 | 6.23 | 6.29 | -0.63% | 177,385 | 111,485,837 |
| 2024-03-20 | 6.31 | 6.36 | 6.25 | 6.33 | +0.16% | 146,213 | 92,192,685 |
| 2024-03-19 | 6.34 | 6.4 | 6.32 | 6.32 | -0.78% | 151,998 | 96,581,419 |
| 2024-03-18 | 6.34 | 6.44 | 6.31 | 6.37 | 0% | 221,402 | 140,913,447 |
| 2024-03-15 | 6.31 | 6.39 | 6.24 | 6.37 | +0.63% | 169,742 | 107,386,782 |
| 2024-03-14 | 6.21 | 6.39 | 6.21 | 6.33 | +1.77% | 208,692 | 131,946,397 |
| 2024-03-13 | 6.26 | 6.27 | 6.16 | 6.22 | -0.48% | 166,329 | 103,292,600 |
| 2024-03-12 | 6.37 | 6.39 | 6.23 | 6.25 | -2.19% | 233,830 | 147,332,679 |
| 2024-03-11 | 6.39 | 6.43 | 6.32 | 6.39 | +0.47% | 245,625 | 156,347,428 |
| 2024-03-08 | 6.19 | 6.36 | 6.18 | 6.36 | +2.58% | 242,900 | 152,635,768 |
| 2024-03-07 | 6.23 | 6.33 | 6.19 | 6.2 | -0.48% | 279,174 | 174,969,843 |
| 2024-03-06 | 6.21 | 6.3 | 6.18 | 6.23 | +0.48% | 263,483 | 164,887,539 |
| 2024-03-05 | 6.16 | 6.25 | 6.15 | 6.2 | +0.16% | 305,500 | 189,201,839 |
| 2024-03-04 | 6.1 | 6.2 | 6.03 | 6.19 | +1.31% | 312,720 | 191,049,796 |
| 2024-03-01 | 6.07 | 6.17 | 6.02 | 6.11 | +0.66% | 349,667 | 213,080,307 |
| 2024-02-29 | 6.04 | 6.12 | 5.97 | 6.07 | +3.06% | 492,309 | 297,665,323 |
| 2024-02-28 | 5.89 | 5.99 | 5.87 | 5.89 | -0.17% | 319,012 | 189,485,850 |
| 2024-02-27 | 5.82 | 5.91 | 5.81 | 5.9 | +0.68% | 234,438 | 137,565,696 |
| 2024-02-26 | 6.06 | 6.08 | 5.85 | 5.86 | -3.78% | 403,978 | 239,459,333 |
| 2024-02-23 | 6.15 | 6.17 | 6.04 | 6.09 | -1.14% | 255,815 | 155,521,987 |
| 2024-02-22 | 6.1 | 6.18 | 6.07 | 6.16 | +0.65% | 252,671 | 154,501,544 |
| 2024-02-21 | 6.14 | 6.22 | 6.07 | 6.12 | -0.97% | 308,396 | 189,641,443 |
| 2024-02-20 | 6.15 | 6.3 | 6.13 | 6.18 | +0.32% | 206,976 | 128,320,683 |
| 2024-02-19 | 6.1 | 6.23 | 6.05 | 6.16 | +0.98% | 340,632 | 208,937,446 |
| 2024-02-08 | 6.24 | 6.45 | 6.08 | 6.1 | -1.61% | 592,604 | 372,081,563 |
| 2024-02-07 | 5.85 | 6.2 | 5.83 | 6.2 | +5.98% | 591,294 | 359,690,042 |
| 2024-02-06 | 5.53 | 5.89 | 5.51 | 5.85 | +5.03% | 387,981 | 223,022,486 |
| 2024-02-05 | 5.57 | 5.79 | 5.41 | 5.57 | -0.89% | 434,515 | 242,041,600 |
| 2024-02-02 | 5.7 | 5.81 | 5.53 | 5.62 | -1.06% | 237,218 | 134,797,029 |
| 2024-02-01 | 5.8 | 5.86 | 5.68 | 5.68 | -2.57% | 227,097 | 130,640,352 |
| 2024-01-31 | 5.84 | 5.98 | 5.81 | 5.83 | -0.68% | 177,590 | 104,563,194 |
| 2024-01-30 | 5.92 | 6.03 | 5.84 | 5.87 | -1.68% | 197,093 | 117,236,662 |
| 2024-01-29 | 5.95 | 6.08 | 5.93 | 5.97 | +0.84% | 212,353 | 127,224,755 |
| 2024-01-26 | 5.92 | 5.98 | 5.87 | 5.92 | -0.34% | 196,695 | 116,569,222 |
| 2024-01-25 | 5.7 | 5.95 | 5.66 | 5.94 | +4.39% | 246,130 | 144,397,499 |
| 2024-01-24 | 5.54 | 5.72 | 5.53 | 5.69 | +3.08% | 269,977 | 152,169,740 |
| 2024-01-23 | 5.47 | 5.55 | 5.36 | 5.52 | +0.36% | 251,163 | 137,232,716 |
| 2024-01-22 | 5.76 | 5.8 | 5.45 | 5.5 | -5.17% | 279,272 | 156,837,165 |
| 2024-01-19 | 5.81 | 5.88 | 5.75 | 5.8 | 0% | 176,006 | 102,268,482 |
| 2024-01-18 | 5.84 | 5.87 | 5.67 | 5.8 | -1.36% | 271,977 | 156,288,209 |
| 2024-01-17 | 5.93 | 5.97 | 5.86 | 5.88 | -1.18% | 159,733 | 94,643,193 |
| 2024-01-16 | 5.93 | 5.95 | 5.87 | 5.95 | +0.34% | 150,251 | 88,869,693 |
| 2024-01-15 | 5.98 | 6.02 | 5.91 | 5.93 | -0.84% | 167,086 | 99,406,007 |
| 2024-01-12 | 5.97 | 6.05 | 5.96 | 5.98 | +1.01% | 235,416 | 141,352,016 |
| 2024-01-11 | 5.96 | 6 | 5.91 | 5.92 | -0.17% | 173,577 | 103,253,230 |
| 2024-01-10 | 5.97 | 6 | 5.91 | 5.93 | -0.5% | 151,086 | 89,915,474 |
| 2024-01-09 | 5.89 | 6 | 5.85 | 5.96 | +1.19% | 194,896 | 116,026,017 |
| 2024-01-08 | 5.98 | 6.03 | 5.87 | 5.89 | -1.01% | 246,338 | 146,763,554 |
| 2024-01-05 | 5.96 | 6.04 | 5.94 | 5.95 | +0.17% | 231,098 | 138,451,133 |
| 2024-01-04 | 5.92 | 6 | 5.91 | 5.94 | +0.17% | 153,916 | 91,471,237 |
| 2024-01-03 | 5.88 | 5.97 | 5.86 | 5.93 | +1.19% | 238,787 | 141,392,878 |
| 2024-01-02 | 5.7 | 5.91 | 5.69 | 5.86 | +2.99% | 359,386 | 210,501,308 |
| 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：