股票概览
7.22
-2.96%
-0.22
7.4
开盘价
7.41
最高价
7.18
最低价
81,233
成交量
数据更新至: 2024-05-20
技术指标
7.16
MA5 (5日均线)
7.10
MA10 (10日均线)
6.99
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 | 7.41 | 7.18 | 7.22 | -2.96% | 81,233 | 58,918,483 |
| 2024-05-17 | 7.16 | 7.44 | 7.12 | 7.44 | +4.2% | 93,276 | 67,782,397 |
| 2024-05-16 | 6.95 | 7.35 | 6.9 | 7.14 | +3.33% | 86,191 | 61,534,173 |
| 2024-05-15 | 6.93 | 7 | 6.88 | 6.91 | -2.26% | 41,431 | 28,705,483 |
| 2024-05-14 | 7.03 | 7.14 | 7.01 | 7.07 | +0.71% | 36,291 | 25,684,368 |
| 2024-05-13 | 7.14 | 7.17 | 6.98 | 7.02 | -1.54% | 31,278 | 22,000,032 |
| 2024-05-10 | 7.15 | 7.25 | 7.05 | 7.13 | +0.42% | 35,480 | 25,342,600 |
| 2024-05-09 | 6.91 | 7.13 | 6.91 | 7.1 | +2.45% | 38,722 | 27,378,633 |
| 2024-05-08 | 7.03 | 7.07 | 6.93 | 6.93 | -1.42% | 36,894 | 25,788,886 |
| 2024-05-07 | 7.03 | 7.06 | 6.95 | 7.03 | -0.14% | 34,105 | 23,869,723 |
| 2024-05-06 | 6.92 | 7.06 | 6.92 | 7.04 | +2.33% | 47,576 | 33,403,286 |
| 2024-04-30 | 6.98 | 7 | 6.8 | 6.88 | -1.57% | 52,411 | 35,981,204 |
| 2024-04-29 | 6.66 | 7.02 | 6.66 | 6.99 | +4.48% | 77,623 | 53,363,387 |
| 2024-04-26 | 6.71 | 6.78 | 6.53 | 6.69 | -3.32% | 104,976 | 69,674,228 |
| 2024-04-25 | 6.79 | 6.93 | 6.78 | 6.92 | +1.17% | 31,720 | 21,857,905 |
| 2024-04-24 | 6.85 | 6.88 | 6.77 | 6.84 | +0.15% | 21,205 | 14,466,486 |
| 2024-04-23 | 6.82 | 6.92 | 6.81 | 6.83 | -0.44% | 22,946 | 15,730,770 |
| 2024-04-22 | 6.86 | 6.95 | 6.71 | 6.86 | 0% | 27,699 | 18,964,117 |
| 2024-04-19 | 6.96 | 6.96 | 6.8 | 6.86 | -1.15% | 33,288 | 22,868,954 |
| 2024-04-18 | 6.87 | 6.98 | 6.82 | 6.94 | +1.17% | 34,877 | 24,165,028 |
| 2024-04-17 | 6.44 | 6.86 | 6.44 | 6.86 | +6.69% | 58,368 | 39,120,207 |
| 2024-04-16 | 6.84 | 6.84 | 6.39 | 6.43 | -5.72% | 74,742 | 48,958,060 |
| 2024-04-15 | 7.16 | 7.21 | 6.73 | 6.82 | -4.75% | 59,172 | 40,883,473 |
| 2024-04-12 | 7.25 | 7.3 | 7.15 | 7.16 | -0.69% | 20,873 | 15,056,018 |
| 2024-04-11 | 7.22 | 7.31 | 7.12 | 7.21 | -0.55% | 24,946 | 18,049,864 |
| 2024-04-10 | 7.38 | 7.41 | 7.19 | 7.25 | -1.76% | 26,946 | 19,575,481 |
| 2024-04-09 | 7.22 | 7.38 | 7.19 | 7.38 | +2.07% | 27,754 | 20,310,312 |
| 2024-04-08 | 7.46 | 7.47 | 7.23 | 7.23 | -2.82% | 34,074 | 25,042,856 |
| 2024-04-03 | 7.35 | 7.46 | 7.33 | 7.44 | +1.09% | 39,688 | 29,393,610 |
| 2024-04-02 | 7.35 | 7.4 | 7.29 | 7.36 | +0.68% | 36,671 | 26,944,416 |
| 2024-04-01 | 7.16 | 7.35 | 7.16 | 7.31 | +1.95% | 53,340 | 38,868,009 |
| 2024-03-29 | 7.29 | 7.3 | 7.08 | 7.17 | -1.38% | 45,846 | 32,831,593 |
| 2024-03-28 | 7.18 | 7.34 | 7.16 | 7.27 | +1.25% | 25,308 | 18,410,659 |
| 2024-03-27 | 7.26 | 7.39 | 7.18 | 7.18 | -2.05% | 28,596 | 20,829,034 |
| 2024-03-26 | 7.32 | 7.36 | 7.21 | 7.33 | +0.96% | 20,752 | 15,151,783 |
| 2024-03-25 | 7.38 | 7.43 | 7.26 | 7.26 | -1.63% | 24,588 | 18,087,569 |
| 2024-03-22 | 7.45 | 7.48 | 7.24 | 7.38 | -0.94% | 31,654 | 23,264,395 |
| 2024-03-21 | 7.42 | 7.5 | 7.37 | 7.45 | +0.95% | 26,454 | 19,691,174 |
| 2024-03-20 | 7.36 | 7.4 | 7.32 | 7.38 | +0.68% | 19,839 | 14,605,028 |
| 2024-03-19 | 7.33 | 7.39 | 7.29 | 7.33 | -0.68% | 25,065 | 18,410,656 |
| 2024-03-18 | 7.23 | 7.38 | 7.22 | 7.38 | +2.5% | 36,859 | 26,893,506 |
| 2024-03-15 | 7.1 | 7.21 | 7.08 | 7.2 | +0.98% | 29,508 | 21,126,138 |
| 2024-03-14 | 7.08 | 7.21 | 7.03 | 7.13 | 0% | 28,044 | 20,014,806 |
| 2024-03-13 | 7.15 | 7.17 | 7.09 | 7.13 | -0.28% | 27,269 | 19,416,755 |
| 2024-03-12 | 7.1 | 7.15 | 6.99 | 7.15 | +0.7% | 39,987 | 28,333,592 |
| 2024-03-11 | 6.91 | 7.1 | 6.89 | 7.1 | +2.6% | 37,416 | 26,181,978 |
| 2024-03-08 | 6.84 | 6.93 | 6.82 | 6.92 | +1.17% | 26,251 | 18,048,119 |
| 2024-03-07 | 6.82 | 6.91 | 6.78 | 6.84 | +0.88% | 34,295 | 23,521,770 |
| 2024-03-06 | 6.78 | 6.83 | 6.73 | 6.78 | 0% | 21,154 | 14,354,337 |
| 2024-03-05 | 6.85 | 6.88 | 6.78 | 6.78 | -1.6% | 27,946 | 19,073,259 |
| 2024-03-04 | 6.83 | 6.9 | 6.78 | 6.89 | 0% | 41,700 | 28,480,153 |
| 2024-03-01 | 6.85 | 6.92 | 6.82 | 6.89 | +0.29% | 39,612 | 27,192,770 |
| 2024-02-29 | 6.63 | 6.88 | 6.61 | 6.87 | +2.69% | 54,061 | 36,677,578 |
| 2024-02-28 | 6.96 | 7.09 | 6.66 | 6.69 | -4.02% | 75,138 | 51,469,102 |
| 2024-02-27 | 6.83 | 6.97 | 6.78 | 6.97 | +1.75% | 39,080 | 26,940,110 |
| 2024-02-26 | 6.81 | 6.95 | 6.75 | 6.85 | +1.03% | 56,728 | 38,843,253 |
| 2024-02-23 | 6.71 | 6.79 | 6.63 | 6.78 | +1.19% | 48,550 | 32,588,123 |
| 2024-02-22 | 6.65 | 6.77 | 6.64 | 6.7 | +0.3% | 64,703 | 43,243,764 |
| 2024-02-21 | 6.57 | 6.83 | 6.55 | 6.68 | +0.45% | 67,228 | 45,230,137 |
| 2024-02-20 | 6.62 | 6.68 | 6.55 | 6.65 | +0.45% | 50,587 | 33,503,279 |
| 2024-02-19 | 6.53 | 6.89 | 6.5 | 6.62 | +1.53% | 117,018 | 78,376,658 |
| 2024-02-08 | 5.95 | 6.52 | 5.89 | 6.52 | +9.95% | 112,184 | 69,084,984 |
| 2024-02-07 | 6.16 | 6.22 | 5.89 | 5.93 | -3.89% | 116,144 | 69,856,209 |
| 2024-02-06 | 5.95 | 6.31 | 5.72 | 6.17 | +2.15% | 110,468 | 65,821,258 |
| 2024-02-05 | 6.53 | 6.55 | 5.97 | 6.04 | -7.5% | 117,885 | 72,353,983 |
| 2024-02-02 | 6.83 | 6.9 | 6.41 | 6.53 | -3.83% | 74,159 | 49,556,888 |
| 2024-02-01 | 7 | 7.06 | 6.7 | 6.79 | -2.44% | 77,387 | 52,845,175 |
| 2024-01-31 | 7.29 | 7.3 | 6.92 | 6.96 | -4.79% | 87,506 | 61,886,533 |
| 2024-01-30 | 7.38 | 7.5 | 7.27 | 7.31 | -2.66% | 99,252 | 72,902,913 |
| 2024-01-29 | 7.7 | 7.77 | 7.46 | 7.51 | -2.09% | 52,671 | 40,010,061 |
| 2024-01-26 | 7.59 | 7.78 | 7.53 | 7.67 | +0.39% | 59,366 | 45,605,275 |
| 2024-01-25 | 7.42 | 7.64 | 7.34 | 7.64 | +2.96% | 71,780 | 53,655,097 |
| 2024-01-24 | 7.4 | 7.58 | 7.15 | 7.42 | +0.54% | 98,673 | 72,573,615 |
| 2024-01-23 | 7.52 | 7.52 | 7.25 | 7.38 | -1.6% | 106,049 | 77,850,938 |
| 2024-01-22 | 7.91 | 7.92 | 7.43 | 7.5 | -5.06% | 78,863 | 60,395,797 |
| 2024-01-19 | 7.87 | 8.05 | 7.84 | 7.9 | -0.13% | 53,001 | 42,027,089 |
| 2024-01-18 | 7.98 | 8.01 | 7.73 | 7.91 | -1% | 74,138 | 58,186,125 |
| 2024-01-17 | 8.1 | 8.13 | 7.96 | 7.99 | -1.24% | 44,789 | 36,010,250 |
| 2024-01-16 | 8.13 | 8.18 | 8 | 8.09 | -0.37% | 38,550 | 31,162,272 |
| 2024-01-15 | 8.03 | 8.15 | 8 | 8.12 | +0.25% | 37,364 | 30,236,735 |
| 2024-01-12 | 8.07 | 8.23 | 8.02 | 8.1 | +0.25% | 49,411 | 40,202,448 |
| 2024-01-11 | 8.12 | 8.12 | 8.01 | 8.08 | +0.25% | 34,706 | 27,980,586 |
| 2024-01-10 | 8.14 | 8.15 | 7.98 | 8.06 | 0% | 39,708 | 32,038,112 |
| 2024-01-09 | 8.08 | 8.19 | 8.02 | 8.06 | 0% | 37,851 | 30,614,098 |
| 2024-01-08 | 8.15 | 8.18 | 8.06 | 8.06 | -1.47% | 40,734 | 33,067,069 |
| 2024-01-05 | 8.28 | 8.32 | 8.16 | 8.18 | -0.49% | 36,814 | 30,350,428 |
| 2024-01-04 | 8.22 | 8.26 | 8.17 | 8.22 | +0.12% | 33,112 | 27,218,634 |
| 2024-01-03 | 8.15 | 8.26 | 8.12 | 8.21 | +0.61% | 37,075 | 30,404,063 |
| 2024-01-02 | 8.15 | 8.27 | 8.08 | 8.16 | +2% | 54,573 | 44,695,122 |
| 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：