股票概览
7.51
-1.18%
-0.09
7.62
开盘价
7.7
最高价
7.5
最低价
179,059
成交量
数据更新至: 2024-05-20
技术指标
7.54
MA5 (5日均线)
7.59
MA10 (10日均线)
7.35
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 | 7.62 | 7.7 | 7.5 | 7.51 | -1.18% | 179,059 | 135,835,330 |
| 2024-05-17 | 7.5 | 7.62 | 7.46 | 7.6 | +1.74% | 118,504 | 89,384,583 |
| 2024-05-16 | 7.55 | 7.61 | 7.44 | 7.47 | -0.8% | 106,236 | 79,844,812 |
| 2024-05-15 | 7.61 | 7.66 | 7.51 | 7.53 | -1.05% | 123,136 | 93,334,302 |
| 2024-05-14 | 7.59 | 7.72 | 7.59 | 7.61 | 0% | 171,692 | 131,660,902 |
| 2024-05-13 | 7.62 | 7.69 | 7.54 | 7.61 | -0.39% | 151,494 | 115,629,501 |
| 2024-05-10 | 7.64 | 7.71 | 7.56 | 7.64 | 0% | 156,020 | 119,161,247 |
| 2024-05-09 | 7.6 | 7.73 | 7.59 | 7.64 | +0.79% | 169,206 | 129,682,852 |
| 2024-05-08 | 7.75 | 7.75 | 7.58 | 7.58 | -1.43% | 152,831 | 116,637,818 |
| 2024-05-07 | 7.69 | 7.77 | 7.63 | 7.69 | -0.9% | 313,005 | 240,987,279 |
| 2024-05-06 | 7.6 | 7.82 | 7.56 | 7.76 | +3.6% | 391,103 | 301,747,591 |
| 2024-04-30 | 7.4 | 7.54 | 7.36 | 7.49 | +0.94% | 299,544 | 224,026,543 |
| 2024-04-29 | 7.37 | 7.43 | 7.14 | 7.42 | +5.4% | 450,871 | 328,663,118 |
| 2024-04-26 | 6.83 | 7.05 | 6.83 | 7.04 | +2.47% | 169,089 | 117,670,188 |
| 2024-04-25 | 6.82 | 6.94 | 6.77 | 6.87 | +0.15% | 108,969 | 74,966,226 |
| 2024-04-24 | 6.83 | 6.88 | 6.74 | 6.86 | +0.29% | 140,336 | 95,391,098 |
| 2024-04-23 | 6.99 | 7.02 | 6.82 | 6.84 | -1.44% | 189,068 | 130,075,074 |
| 2024-04-22 | 7.07 | 7.12 | 6.94 | 6.94 | -0.14% | 249,408 | 175,250,777 |
| 2024-04-19 | 6.83 | 7.02 | 6.83 | 6.95 | +1.02% | 163,466 | 113,886,276 |
| 2024-04-18 | 6.78 | 6.94 | 6.71 | 6.88 | +1.33% | 122,649 | 83,864,533 |
| 2024-04-17 | 6.75 | 6.85 | 6.67 | 6.79 | +0.59% | 165,954 | 112,038,310 |
| 2024-04-16 | 6.82 | 6.95 | 6.72 | 6.75 | -1.89% | 169,589 | 115,931,195 |
| 2024-04-15 | 6.85 | 6.98 | 6.72 | 6.88 | +0.44% | 136,941 | 94,068,874 |
| 2024-04-12 | 6.88 | 6.94 | 6.82 | 6.85 | -0.29% | 112,501 | 77,360,496 |
| 2024-04-11 | 6.8 | 6.97 | 6.75 | 6.87 | +0.44% | 119,318 | 82,170,095 |
| 2024-04-10 | 6.87 | 6.95 | 6.81 | 6.84 | -0.87% | 111,420 | 76,737,759 |
| 2024-04-09 | 6.95 | 6.99 | 6.89 | 6.9 | -0.14% | 117,994 | 81,807,641 |
| 2024-04-08 | 6.97 | 7.06 | 6.9 | 6.91 | -0.58% | 158,029 | 110,402,018 |
| 2024-04-03 | 6.91 | 7.01 | 6.86 | 6.95 | +0.87% | 165,839 | 115,038,675 |
| 2024-04-02 | 6.78 | 6.9 | 6.76 | 6.89 | +1.77% | 168,652 | 115,619,079 |
| 2024-04-01 | 6.55 | 6.78 | 6.55 | 6.77 | +3.52% | 172,099 | 115,644,384 |
| 2024-03-29 | 6.42 | 6.55 | 6.41 | 6.54 | +1.87% | 99,699 | 64,820,413 |
| 2024-03-28 | 6.4 | 6.49 | 6.39 | 6.42 | +0.31% | 91,446 | 58,855,703 |
| 2024-03-27 | 6.48 | 6.52 | 6.4 | 6.4 | -1.23% | 93,336 | 60,367,269 |
| 2024-03-26 | 6.43 | 6.49 | 6.39 | 6.48 | +0.62% | 97,420 | 62,723,228 |
| 2024-03-25 | 6.44 | 6.56 | 6.35 | 6.44 | -0.31% | 119,602 | 77,159,256 |
| 2024-03-22 | 6.66 | 6.66 | 6.46 | 6.46 | -3% | 170,755 | 111,704,471 |
| 2024-03-21 | 6.7 | 6.71 | 6.65 | 6.66 | -0.75% | 77,773 | 51,874,135 |
| 2024-03-20 | 6.68 | 6.72 | 6.63 | 6.71 | +0.3% | 94,420 | 63,005,604 |
| 2024-03-19 | 6.75 | 6.78 | 6.69 | 6.69 | -0.89% | 85,192 | 57,289,592 |
| 2024-03-18 | 6.73 | 6.76 | 6.68 | 6.75 | +0.3% | 95,362 | 64,104,489 |
| 2024-03-15 | 6.66 | 6.73 | 6.62 | 6.73 | +0.45% | 125,768 | 83,953,208 |
| 2024-03-14 | 6.68 | 6.75 | 6.64 | 6.7 | 0% | 122,399 | 81,904,755 |
| 2024-03-13 | 6.77 | 6.78 | 6.7 | 6.7 | -1.33% | 102,411 | 68,882,757 |
| 2024-03-12 | 6.79 | 6.8 | 6.72 | 6.79 | -0.15% | 123,518 | 83,502,317 |
| 2024-03-11 | 6.81 | 6.87 | 6.71 | 6.8 | -0.58% | 144,333 | 97,527,845 |
| 2024-03-08 | 6.75 | 6.87 | 6.7 | 6.84 | +1.33% | 175,236 | 118,810,615 |
| 2024-03-07 | 6.76 | 6.87 | 6.73 | 6.75 | +0.3% | 163,737 | 111,125,741 |
| 2024-03-06 | 6.72 | 6.8 | 6.67 | 6.73 | 0% | 101,519 | 68,285,623 |
| 2024-03-05 | 6.71 | 6.76 | 6.66 | 6.73 | -0.44% | 135,784 | 91,026,130 |
| 2024-03-04 | 6.91 | 6.91 | 6.72 | 6.76 | -1.89% | 155,467 | 105,321,470 |
| 2024-03-01 | 6.92 | 6.98 | 6.85 | 6.89 | -0.43% | 223,781 | 154,297,744 |
| 2024-02-29 | 6.73 | 6.92 | 6.73 | 6.92 | +1.76% | 190,399 | 130,613,360 |
| 2024-02-28 | 6.95 | 6.99 | 6.8 | 6.8 | -2.16% | 308,513 | 212,985,626 |
| 2024-02-27 | 6.8 | 6.95 | 6.76 | 6.95 | +1.91% | 200,147 | 137,690,518 |
| 2024-02-26 | 6.89 | 6.94 | 6.79 | 6.82 | -1.59% | 198,463 | 135,696,655 |
| 2024-02-23 | 7.02 | 7.04 | 6.86 | 6.93 | -1.56% | 212,801 | 147,128,203 |
| 2024-02-22 | 7.05 | 7.1 | 6.96 | 7.04 | -0.28% | 159,526 | 112,057,337 |
| 2024-02-21 | 7.15 | 7.23 | 7.02 | 7.06 | -1.53% | 200,753 | 143,019,601 |
| 2024-02-20 | 7.2 | 7.23 | 7.13 | 7.17 | -0.28% | 115,726 | 82,996,163 |
| 2024-02-19 | 7.59 | 7.59 | 7.15 | 7.19 | -4.01% | 297,337 | 216,426,186 |
| 2024-02-08 | 7.55 | 7.95 | 7.45 | 7.49 | -1.06% | 477,045 | 370,606,031 |
| 2024-02-07 | 7 | 7.59 | 6.94 | 7.57 | +9.24% | 504,187 | 373,192,331 |
| 2024-02-06 | 6.17 | 6.93 | 6.17 | 6.93 | +10% | 299,896 | 200,767,738 |
| 2024-02-05 | 6.15 | 6.46 | 5.98 | 6.3 | +2.11% | 166,538 | 102,707,089 |
| 2024-02-02 | 6.25 | 6.44 | 6.1 | 6.17 | -0.32% | 131,375 | 82,507,275 |
| 2024-02-01 | 6.26 | 6.37 | 6.16 | 6.19 | -0.64% | 87,458 | 54,653,365 |
| 2024-01-31 | 6.37 | 6.44 | 6.22 | 6.23 | -2.96% | 73,455 | 46,410,148 |
| 2024-01-30 | 6.48 | 6.56 | 6.35 | 6.42 | -1.68% | 61,025 | 39,564,101 |
| 2024-01-29 | 6.6 | 6.65 | 6.52 | 6.53 | -0.91% | 71,900 | 47,434,907 |
| 2024-01-26 | 6.6 | 6.67 | 6.57 | 6.59 | -0.45% | 79,112 | 52,379,257 |
| 2024-01-25 | 6.42 | 6.63 | 6.39 | 6.62 | +2.95% | 106,369 | 69,703,779 |
| 2024-01-24 | 6.34 | 6.44 | 6.27 | 6.43 | +0.94% | 79,452 | 50,660,694 |
| 2024-01-23 | 6.27 | 6.4 | 6.11 | 6.37 | +0.63% | 102,854 | 64,520,765 |
| 2024-01-22 | 6.55 | 6.55 | 6.33 | 6.33 | -3.65% | 137,417 | 88,417,258 |
| 2024-01-19 | 6.56 | 6.61 | 6.52 | 6.57 | -0.45% | 157,112 | 103,291,663 |
| 2024-01-18 | 6.6 | 6.67 | 6.44 | 6.6 | -1.05% | 223,841 | 146,591,974 |
| 2024-01-17 | 6.66 | 6.71 | 6.5 | 6.67 | -0.45% | 292,593 | 193,962,602 |
| 2024-01-16 | 6.71 | 6.75 | 6.64 | 6.7 | -0.3% | 61,152 | 40,935,254 |
| 2024-01-15 | 6.77 | 6.81 | 6.71 | 6.72 | -0.74% | 50,996 | 34,404,744 |
| 2024-01-12 | 6.67 | 6.82 | 6.65 | 6.77 | +1.35% | 107,442 | 72,676,725 |
| 2024-01-11 | 6.67 | 6.72 | 6.63 | 6.68 | -0.15% | 71,674 | 47,891,853 |
| 2024-01-10 | 6.68 | 6.74 | 6.63 | 6.69 | -0.15% | 85,987 | 57,538,941 |
| 2024-01-09 | 6.61 | 6.71 | 6.53 | 6.7 | +0.3% | 182,114 | 120,621,370 |
| 2024-01-08 | 6.72 | 6.73 | 6.51 | 6.68 | -0.74% | 225,080 | 149,164,309 |
| 2024-01-05 | 6.77 | 6.8 | 6.71 | 6.73 | -0.44% | 77,762 | 52,572,738 |
| 2024-01-04 | 6.79 | 6.87 | 6.71 | 6.76 | -0.59% | 104,787 | 70,940,225 |
| 2024-01-03 | 6.69 | 6.83 | 6.69 | 6.8 | +1.64% | 130,054 | 88,130,266 |
| 2024-01-02 | 6.72 | 6.77 | 6.69 | 6.69 | -0.45% | 110,407 | 74,327,253 |
| 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：