股票概览
7.28
-0.95%
-0.07
7.38
开盘价
7.41
最高价
7.26
最低价
51,837
成交量
数据更新至: 2024-05-20
技术指标
7.26
MA5 (5日均线)
7.26
MA10 (10日均线)
7.16
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 | 7.38 | 7.41 | 7.26 | 7.28 | -0.95% | 51,837 | 37,962,590 |
| 2024-05-17 | 7.34 | 7.35 | 7.26 | 7.35 | +0.68% | 44,647 | 32,654,348 |
| 2024-05-16 | 7.18 | 7.34 | 7.18 | 7.3 | +1.81% | 50,530 | 36,838,450 |
| 2024-05-15 | 7.2 | 7.3 | 7.11 | 7.17 | -0.14% | 40,550 | 29,298,798 |
| 2024-05-14 | 7.06 | 7.23 | 7.06 | 7.18 | +1.13% | 39,735 | 28,509,218 |
| 2024-05-13 | 7.28 | 7.29 | 7.06 | 7.1 | -2.47% | 58,748 | 41,907,314 |
| 2024-05-10 | 7.39 | 7.43 | 7.21 | 7.28 | -0.82% | 53,515 | 39,044,046 |
| 2024-05-09 | 7.2 | 7.35 | 7.2 | 7.34 | +1.94% | 57,809 | 42,307,083 |
| 2024-05-08 | 7.38 | 7.39 | 7.17 | 7.2 | -2.57% | 64,644 | 46,857,581 |
| 2024-05-07 | 7.37 | 7.45 | 7.3 | 7.39 | +0.14% | 65,571 | 48,264,460 |
| 2024-05-06 | 7.28 | 7.39 | 7.26 | 7.38 | +2.07% | 83,733 | 61,347,639 |
| 2024-04-30 | 7.34 | 7.41 | 7.16 | 7.23 | -1.36% | 88,960 | 64,309,850 |
| 2024-04-29 | 7.14 | 7.33 | 7.1 | 7.33 | +2.66% | 90,837 | 65,933,794 |
| 2024-04-26 | 7.08 | 7.21 | 6.96 | 7.14 | +0.71% | 88,197 | 62,686,632 |
| 2024-04-25 | 7.18 | 7.25 | 7.06 | 7.09 | +0.71% | 92,393 | 65,850,429 |
| 2024-04-24 | 6.8 | 7.04 | 6.8 | 7.04 | +3.68% | 80,947 | 56,260,823 |
| 2024-04-23 | 6.71 | 6.85 | 6.68 | 6.79 | +1.65% | 74,178 | 50,284,448 |
| 2024-04-22 | 6.8 | 6.83 | 6.53 | 6.68 | -3.19% | 117,215 | 78,222,556 |
| 2024-04-19 | 7.08 | 7.21 | 6.82 | 6.9 | -2.4% | 150,867 | 105,869,808 |
| 2024-04-18 | 7.38 | 7.38 | 7.05 | 7.07 | -6.61% | 203,900 | 145,740,479 |
| 2024-04-17 | 6.98 | 7.73 | 6.98 | 7.57 | +0.13% | 288,519 | 214,180,591 |
| 2024-04-16 | 7.75 | 7.88 | 7.56 | 7.56 | -10% | 51,933 | 39,823,267 |
| 2024-04-15 | 9.32 | 9.39 | 8.4 | 8.4 | -9.97% | 341,277 | 298,547,938 |
| 2024-04-12 | 8.55 | 9.33 | 8.4 | 9.33 | +10.02% | 240,101 | 218,599,912 |
| 2024-04-11 | 7.87 | 8.8 | 7.72 | 8.48 | +6% | 244,801 | 205,358,970 |
| 2024-04-10 | 8.06 | 8.29 | 7.9 | 8 | -0.99% | 83,668 | 67,557,510 |
| 2024-04-09 | 7.9 | 8.08 | 7.9 | 8.08 | +2.28% | 61,482 | 49,266,863 |
| 2024-04-08 | 8.22 | 8.23 | 7.88 | 7.9 | -4.01% | 97,593 | 77,878,874 |
| 2024-04-03 | 8.16 | 8.51 | 8.16 | 8.23 | +0.98% | 143,442 | 118,904,727 |
| 2024-04-02 | 8.1 | 8.24 | 8.04 | 8.15 | +0.12% | 96,140 | 78,148,898 |
| 2024-04-01 | 8.13 | 8.15 | 7.97 | 8.14 | 0% | 106,866 | 86,054,780 |
| 2024-03-29 | 7.93 | 8.25 | 7.93 | 8.14 | +2.52% | 133,224 | 107,706,276 |
| 2024-03-28 | 7.75 | 8 | 7.64 | 7.94 | +2.06% | 99,945 | 78,681,559 |
| 2024-03-27 | 7.81 | 8.07 | 7.73 | 7.78 | -0.38% | 125,220 | 99,076,238 |
| 2024-03-26 | 7.61 | 7.81 | 7.55 | 7.81 | +2.23% | 78,580 | 60,560,040 |
| 2024-03-25 | 7.85 | 7.92 | 7.64 | 7.64 | -3.29% | 75,688 | 58,981,326 |
| 2024-03-22 | 7.98 | 8.04 | 7.77 | 7.9 | -1.99% | 106,133 | 83,645,340 |
| 2024-03-21 | 7.85 | 8.28 | 7.84 | 8.06 | +2.94% | 177,042 | 141,786,103 |
| 2024-03-20 | 7.75 | 7.86 | 7.69 | 7.83 | +0.64% | 103,306 | 80,501,897 |
| 2024-03-19 | 7.72 | 7.91 | 7.65 | 7.78 | +1.43% | 156,731 | 122,170,488 |
| 2024-03-18 | 7.5 | 7.67 | 7.5 | 7.67 | +2.27% | 118,477 | 89,855,419 |
| 2024-03-15 | 7.44 | 7.5 | 7.34 | 7.5 | +1.21% | 80,550 | 59,961,853 |
| 2024-03-14 | 7.55 | 7.57 | 7.26 | 7.41 | -1.33% | 100,413 | 74,596,793 |
| 2024-03-13 | 7.63 | 7.65 | 7.45 | 7.51 | -1.44% | 116,674 | 87,485,867 |
| 2024-03-12 | 7.65 | 7.74 | 7.51 | 7.62 | -1.55% | 165,706 | 125,718,479 |
| 2024-03-11 | 7.63 | 7.86 | 7.49 | 7.74 | +1.31% | 225,745 | 173,185,794 |
| 2024-03-08 | 7.93 | 8.54 | 7.55 | 7.64 | -1.55% | 374,069 | 301,687,182 |
| 2024-03-07 | 7.1 | 7.76 | 7.07 | 7.76 | +10.07% | 81,442 | 61,946,612 |
| 2024-03-06 | 6.83 | 7.09 | 6.78 | 7.05 | +2.62% | 76,618 | 53,543,829 |
| 2024-03-05 | 7 | 7.14 | 6.84 | 6.87 | -2.28% | 78,447 | 54,533,683 |
| 2024-03-04 | 7.07 | 7.15 | 6.82 | 7.03 | -0.99% | 72,518 | 50,648,185 |
| 2024-03-01 | 7.01 | 7.2 | 6.97 | 7.1 | +1.43% | 90,012 | 63,396,027 |
| 2024-02-29 | 6.61 | 7.02 | 6.59 | 7 | +4.17% | 124,936 | 85,781,090 |
| 2024-02-28 | 7.45 | 7.59 | 6.71 | 6.72 | -9.92% | 174,175 | 125,565,998 |
| 2024-02-27 | 7.21 | 7.47 | 7.16 | 7.46 | +2.33% | 119,039 | 87,741,583 |
| 2024-02-26 | 7.48 | 7.75 | 7.24 | 7.29 | +3.26% | 169,265 | 125,786,416 |
| 2024-02-23 | 6.8 | 7.1 | 6.72 | 7.06 | +3.82% | 101,108 | 69,842,893 |
| 2024-02-22 | 6.51 | 6.8 | 6.45 | 6.8 | +3.98% | 94,141 | 62,805,269 |
| 2024-02-21 | 6.3 | 6.8 | 6.24 | 6.54 | +2.83% | 106,925 | 70,251,841 |
| 2024-02-20 | 6.26 | 6.45 | 6.11 | 6.36 | +1.44% | 78,034 | 49,253,312 |
| 2024-02-19 | 6.11 | 6.42 | 6.11 | 6.27 | +3.64% | 112,173 | 70,193,604 |
| 2024-02-08 | 5.54 | 6.08 | 5.23 | 6.05 | +9.4% | 128,719 | 74,094,635 |
| 2024-02-07 | 6 | 6.02 | 5.48 | 5.53 | -7.83% | 154,893 | 87,504,316 |
| 2024-02-06 | 5.89 | 6.36 | 5.57 | 6 | -3.07% | 140,514 | 81,952,502 |
| 2024-02-05 | 6.78 | 6.82 | 6.19 | 6.19 | -10.03% | 118,666 | 74,547,965 |
| 2024-02-02 | 7.34 | 7.54 | 6.67 | 6.88 | -7.15% | 131,661 | 92,603,826 |
| 2024-02-01 | 7.63 | 7.74 | 7.32 | 7.41 | -4.51% | 76,313 | 57,136,797 |
| 2024-01-31 | 8 | 8.11 | 7.71 | 7.76 | -2.39% | 60,130 | 47,501,276 |
| 2024-01-30 | 8.19 | 8.3 | 7.92 | 7.95 | -3.4% | 51,520 | 41,741,139 |
| 2024-01-29 | 8.5 | 8.66 | 8.21 | 8.23 | -3.4% | 90,769 | 76,569,912 |
| 2024-01-26 | 8.4 | 8.85 | 8.32 | 8.52 | +2.9% | 113,064 | 97,361,280 |
| 2024-01-25 | 7.84 | 8.31 | 7.84 | 8.28 | +6.02% | 95,590 | 77,762,186 |
| 2024-01-24 | 7.53 | 7.83 | 7.45 | 7.81 | +3.99% | 89,220 | 68,502,865 |
| 2024-01-23 | 7.68 | 7.74 | 7.34 | 7.51 | -2.21% | 78,181 | 58,405,326 |
| 2024-01-22 | 8.31 | 8.31 | 7.52 | 7.68 | -6.91% | 82,957 | 65,694,103 |
| 2024-01-19 | 8.48 | 8.48 | 8.23 | 8.25 | -2.71% | 56,581 | 47,086,445 |
| 2024-01-18 | 8.68 | 8.7 | 8.24 | 8.48 | -3.09% | 84,736 | 71,475,038 |
| 2024-01-17 | 9.1 | 9.13 | 8.71 | 8.75 | -4.16% | 69,058 | 61,421,320 |
| 2024-01-16 | 9.37 | 9.37 | 8.98 | 9.13 | -2.14% | 70,607 | 64,316,947 |
| 2024-01-15 | 9.28 | 9.43 | 9.2 | 9.33 | +1.08% | 50,211 | 46,765,367 |
| 2024-01-12 | 9.41 | 9.52 | 9.2 | 9.23 | -1.91% | 65,889 | 61,310,172 |
| 2024-01-11 | 9.53 | 9.53 | 9.35 | 9.41 | -1.05% | 70,306 | 66,217,963 |
| 2024-01-10 | 9.62 | 9.71 | 9.45 | 9.51 | -1.96% | 81,366 | 77,693,109 |
| 2024-01-09 | 9.45 | 9.79 | 9.45 | 9.7 | +2.86% | 101,071 | 97,815,964 |
| 2024-01-08 | 9.54 | 9.62 | 9.4 | 9.43 | -1.15% | 49,336 | 46,931,806 |
| 2024-01-05 | 9.73 | 9.74 | 9.49 | 9.54 | -2.45% | 86,205 | 82,673,443 |
| 2024-01-04 | 9.63 | 9.88 | 9.63 | 9.78 | +1.14% | 78,987 | 77,134,199 |
| 2024-01-03 | 9.61 | 9.78 | 9.51 | 9.67 | -0.31% | 76,923 | 74,106,940 |
| 2024-01-02 | 9.55 | 9.89 | 9.55 | 9.7 | +1.36% | 93,358 | 90,720,707 |
| 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：