股票概览
7.41
-1.85%
-0.14
7.51
开盘价
7.56
最高价
7.37
最低价
113,235
成交量
数据更新至: 2024-05-20
技术指标
7.34
MA5 (5日均线)
7.17
MA10 (10日均线)
7.17
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 | 7.51 | 7.56 | 7.37 | 7.41 | -1.85% | 113,235 | 84,117,629 |
| 2024-05-17 | 7.38 | 7.56 | 7.25 | 7.55 | +2.17% | 154,289 | 114,031,902 |
| 2024-05-16 | 7.21 | 7.48 | 7.21 | 7.39 | +2.21% | 128,543 | 94,718,013 |
| 2024-05-15 | 7.09 | 7.33 | 7.06 | 7.23 | +1.83% | 131,043 | 94,845,315 |
| 2024-05-14 | 7.04 | 7.13 | 7.01 | 7.1 | +1.14% | 64,009 | 45,369,968 |
| 2024-05-13 | 7.06 | 7.06 | 6.91 | 7.02 | -0.57% | 59,105 | 41,338,349 |
| 2024-05-10 | 7.04 | 7.09 | 6.96 | 7.06 | +0.43% | 63,571 | 44,696,843 |
| 2024-05-09 | 6.9 | 7.07 | 6.9 | 7.03 | +2.03% | 86,375 | 60,544,747 |
| 2024-05-08 | 7.04 | 7.04 | 6.87 | 6.89 | -2.13% | 99,353 | 68,925,273 |
| 2024-05-07 | 7.05 | 7.11 | 6.99 | 7.04 | -0.42% | 79,205 | 55,684,036 |
| 2024-05-06 | 7.02 | 7.15 | 7 | 7.07 | +1.58% | 131,291 | 93,140,877 |
| 2024-04-30 | 7.2 | 7.24 | 6.94 | 6.96 | -5.31% | 166,637 | 116,702,881 |
| 2024-04-29 | 7.01 | 7.35 | 6.98 | 7.35 | +4.26% | 135,194 | 97,715,942 |
| 2024-04-26 | 6.97 | 7.06 | 6.85 | 7.05 | +0.57% | 117,390 | 81,531,848 |
| 2024-04-25 | 7.09 | 7.12 | 6.86 | 7.01 | -1.82% | 91,168 | 63,933,623 |
| 2024-04-24 | 7.16 | 7.23 | 7.07 | 7.14 | -1.11% | 56,883 | 40,483,181 |
| 2024-04-23 | 7.25 | 7.31 | 7.18 | 7.22 | -0.96% | 61,110 | 44,180,181 |
| 2024-04-22 | 7.27 | 7.41 | 7.26 | 7.29 | -0.14% | 49,276 | 36,000,422 |
| 2024-04-19 | 7.25 | 7.34 | 7.15 | 7.3 | +0.83% | 53,268 | 38,720,587 |
| 2024-04-18 | 7.26 | 7.32 | 7.2 | 7.24 | -0.28% | 50,486 | 36,652,932 |
| 2024-04-17 | 7.01 | 7.27 | 7.01 | 7.26 | +3.42% | 66,130 | 47,499,662 |
| 2024-04-16 | 7.17 | 7.3 | 6.99 | 7.02 | -3.31% | 88,314 | 62,758,261 |
| 2024-04-15 | 7.39 | 7.45 | 7.14 | 7.26 | -1.89% | 81,644 | 59,385,076 |
| 2024-04-12 | 7.55 | 7.64 | 7.38 | 7.4 | -2.89% | 67,820 | 50,668,114 |
| 2024-04-11 | 7.47 | 7.66 | 7.42 | 7.62 | +1.87% | 78,731 | 59,710,670 |
| 2024-04-10 | 7.6 | 7.62 | 7.41 | 7.48 | -1.58% | 41,409 | 31,059,688 |
| 2024-04-09 | 7.46 | 7.63 | 7.45 | 7.6 | +2.15% | 53,939 | 40,751,256 |
| 2024-04-08 | 7.62 | 7.63 | 7.44 | 7.44 | -1.98% | 53,661 | 40,355,006 |
| 2024-04-03 | 7.51 | 7.66 | 7.51 | 7.59 | +0.66% | 57,886 | 43,959,285 |
| 2024-04-02 | 7.46 | 7.57 | 7.44 | 7.54 | +1.07% | 79,011 | 59,447,200 |
| 2024-04-01 | 7.27 | 7.46 | 7.25 | 7.46 | +2.75% | 103,631 | 76,241,398 |
| 2024-03-29 | 7.14 | 7.27 | 7.13 | 7.26 | +1.97% | 47,457 | 34,183,589 |
| 2024-03-28 | 7.18 | 7.24 | 7.1 | 7.12 | -1.11% | 57,588 | 41,351,455 |
| 2024-03-27 | 7.36 | 7.42 | 7.18 | 7.2 | -2.04% | 54,941 | 40,179,700 |
| 2024-03-26 | 7.33 | 7.4 | 7.23 | 7.35 | +0.14% | 46,122 | 33,721,634 |
| 2024-03-25 | 7.38 | 7.51 | 7.28 | 7.34 | -0.68% | 56,632 | 41,900,986 |
| 2024-03-22 | 7.56 | 7.59 | 7.35 | 7.39 | -2.38% | 53,015 | 39,388,103 |
| 2024-03-21 | 7.6 | 7.63 | 7.54 | 7.57 | -0.39% | 38,361 | 29,080,112 |
| 2024-03-20 | 7.56 | 7.64 | 7.54 | 7.6 | +0.13% | 36,716 | 27,858,049 |
| 2024-03-19 | 7.65 | 7.67 | 7.58 | 7.59 | -0.78% | 38,151 | 29,049,029 |
| 2024-03-18 | 7.61 | 7.65 | 7.55 | 7.65 | +0.66% | 47,960 | 36,508,792 |
| 2024-03-15 | 7.54 | 7.61 | 7.48 | 7.6 | +0.93% | 44,648 | 33,718,793 |
| 2024-03-14 | 7.5 | 7.63 | 7.49 | 7.53 | +0.13% | 46,972 | 35,563,418 |
| 2024-03-13 | 7.64 | 7.65 | 7.46 | 7.52 | -1.31% | 57,298 | 43,156,442 |
| 2024-03-12 | 7.46 | 7.64 | 7.43 | 7.62 | +2.14% | 86,667 | 65,402,471 |
| 2024-03-11 | 7.4 | 7.47 | 7.35 | 7.46 | +1.36% | 55,396 | 41,082,738 |
| 2024-03-08 | 7.41 | 7.46 | 7.31 | 7.36 | -1.08% | 50,735 | 37,381,974 |
| 2024-03-07 | 7.43 | 7.61 | 7.4 | 7.44 | +0.27% | 75,095 | 56,323,685 |
| 2024-03-06 | 7.43 | 7.5 | 7.35 | 7.42 | -0.4% | 54,918 | 40,783,437 |
| 2024-03-05 | 7.48 | 7.48 | 7.38 | 7.45 | -0.93% | 66,623 | 49,477,745 |
| 2024-03-04 | 7.61 | 7.65 | 7.45 | 7.52 | -1.44% | 78,105 | 58,617,992 |
| 2024-03-01 | 7.64 | 7.72 | 7.58 | 7.63 | -0.26% | 67,283 | 51,386,165 |
| 2024-02-29 | 7.42 | 7.66 | 7.41 | 7.65 | +1.73% | 72,132 | 54,700,397 |
| 2024-02-28 | 7.66 | 7.85 | 7.51 | 7.52 | -2.34% | 109,769 | 84,439,917 |
| 2024-02-27 | 7.6 | 7.7 | 7.54 | 7.7 | +1.32% | 53,286 | 40,731,513 |
| 2024-02-26 | 7.67 | 7.7 | 7.54 | 7.6 | -0.91% | 71,158 | 54,282,118 |
| 2024-02-23 | 7.71 | 7.72 | 7.57 | 7.67 | -0.39% | 64,332 | 49,122,761 |
| 2024-02-22 | 7.74 | 7.76 | 7.61 | 7.7 | 0% | 46,230 | 35,473,431 |
| 2024-02-21 | 7.63 | 7.89 | 7.52 | 7.7 | +1.18% | 77,191 | 59,720,874 |
| 2024-02-20 | 7.56 | 7.65 | 7.52 | 7.61 | -0.13% | 61,905 | 47,025,926 |
| 2024-02-19 | 7.77 | 7.86 | 7.55 | 7.62 | -1.93% | 104,524 | 80,205,958 |
| 2024-02-08 | 7.41 | 7.89 | 7.39 | 7.77 | +5% | 119,950 | 92,982,053 |
| 2024-02-07 | 7.1 | 7.44 | 7.02 | 7.4 | +5.11% | 108,041 | 79,238,014 |
| 2024-02-06 | 6.5 | 7.16 | 6.48 | 7.04 | +6.34% | 100,985 | 68,920,989 |
| 2024-02-05 | 7 | 7 | 6.39 | 6.62 | -5.83% | 103,099 | 68,577,032 |
| 2024-02-02 | 7.31 | 7.41 | 6.84 | 7.03 | -3.3% | 78,077 | 55,401,034 |
| 2024-02-01 | 7.39 | 7.5 | 7.26 | 7.27 | -2.15% | 58,177 | 42,783,028 |
| 2024-01-31 | 7.6 | 7.68 | 7.4 | 7.43 | -2.37% | 51,514 | 38,740,622 |
| 2024-01-30 | 7.78 | 7.87 | 7.6 | 7.61 | -2.69% | 46,559 | 36,094,236 |
| 2024-01-29 | 7.96 | 8.06 | 7.81 | 7.82 | -1.64% | 55,783 | 44,212,744 |
| 2024-01-26 | 7.83 | 8.02 | 7.82 | 7.95 | +1.66% | 61,365 | 48,844,645 |
| 2024-01-25 | 7.52 | 7.84 | 7.49 | 7.82 | +4.27% | 67,827 | 52,184,409 |
| 2024-01-24 | 7.36 | 7.53 | 7.18 | 7.5 | +2.88% | 63,124 | 46,516,518 |
| 2024-01-23 | 7.19 | 7.34 | 7.09 | 7.29 | +0.83% | 44,630 | 32,174,828 |
| 2024-01-22 | 7.63 | 7.64 | 7.2 | 7.23 | -5.74% | 61,762 | 45,848,793 |
| 2024-01-19 | 7.73 | 7.77 | 7.64 | 7.67 | -1.16% | 34,576 | 26,660,579 |
| 2024-01-18 | 7.88 | 7.89 | 7.51 | 7.76 | -2.02% | 81,828 | 62,795,645 |
| 2024-01-17 | 8.1 | 8.11 | 7.92 | 7.92 | -2.22% | 29,787 | 23,859,590 |
| 2024-01-16 | 8.14 | 8.16 | 7.98 | 8.1 | -0.25% | 42,044 | 33,952,635 |
| 2024-01-15 | 8.08 | 8.15 | 8.01 | 8.12 | +0.37% | 38,025 | 30,764,347 |
| 2024-01-12 | 7.96 | 8.16 | 7.94 | 8.09 | +1.51% | 56,075 | 45,360,926 |
| 2024-01-11 | 7.95 | 8.01 | 7.88 | 7.97 | +0.5% | 35,969 | 28,586,686 |
| 2024-01-10 | 7.92 | 8.01 | 7.86 | 7.93 | -0.5% | 31,159 | 24,726,372 |
| 2024-01-09 | 7.91 | 8.04 | 7.86 | 7.97 | +0.89% | 30,863 | 24,554,091 |
| 2024-01-08 | 8.01 | 8.1 | 7.9 | 7.9 | -1.74% | 38,460 | 30,770,860 |
| 2024-01-05 | 8.01 | 8.16 | 7.97 | 8.04 | -0.12% | 53,333 | 43,122,636 |
| 2024-01-04 | 8.09 | 8.09 | 7.98 | 8.05 | -0.62% | 27,998 | 22,478,791 |
| 2024-01-03 | 8.08 | 8.12 | 8.04 | 8.1 | +0.25% | 37,907 | 30,613,103 |
| 2024-01-02 | 8.05 | 8.1 | 7.98 | 8.08 | +0.25% | 42,085 | 33,909,650 |
| 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：