股票概览
7.19
+1.27%
+0.09
7.3
开盘价
7.42
最高价
7.13
最低价
410,521
成交量
数据更新至: 2024-05-20
技术指标
6.96
MA5 (5日均线)
6.80
MA10 (10日均线)
6.67
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 | 7.3 | 7.42 | 7.13 | 7.19 | +1.27% | 410,521 | 298,193,753 |
| 2024-05-17 | 6.79 | 7.16 | 6.74 | 7.1 | +4.72% | 341,613 | 238,096,524 |
| 2024-05-16 | 6.76 | 6.85 | 6.68 | 6.78 | 0% | 192,173 | 130,002,727 |
| 2024-05-15 | 6.96 | 7.01 | 6.76 | 6.78 | -2.16% | 258,714 | 177,386,952 |
| 2024-05-14 | 6.93 | 7.14 | 6.89 | 6.93 | -0.29% | 406,128 | 284,020,471 |
| 2024-05-13 | 6.59 | 7.29 | 6.44 | 6.95 | +4.83% | 633,978 | 446,060,515 |
| 2024-05-10 | 6.52 | 6.86 | 6.52 | 6.63 | +1.84% | 244,737 | 163,883,615 |
| 2024-05-09 | 6.49 | 6.59 | 6.45 | 6.51 | +1.24% | 108,397 | 70,941,072 |
| 2024-05-08 | 6.62 | 6.62 | 6.42 | 6.43 | -3.31% | 142,698 | 92,627,446 |
| 2024-05-07 | 6.67 | 6.74 | 6.6 | 6.65 | -0.89% | 171,330 | 114,059,001 |
| 2024-05-06 | 6.76 | 6.97 | 6.65 | 6.71 | +1.21% | 266,831 | 180,833,266 |
| 2024-04-30 | 6.87 | 7 | 6.53 | 6.63 | -6.75% | 354,760 | 236,834,340 |
| 2024-04-29 | 6.76 | 7.12 | 6.72 | 7.11 | +7.4% | 230,136 | 160,970,982 |
| 2024-04-26 | 6.52 | 6.7 | 6.47 | 6.62 | +2% | 137,506 | 90,829,550 |
| 2024-04-25 | 6.47 | 6.54 | 6.42 | 6.49 | +0.15% | 100,713 | 65,343,859 |
| 2024-04-24 | 6.31 | 6.48 | 6.29 | 6.48 | +2.69% | 135,391 | 86,683,260 |
| 2024-04-23 | 6.36 | 6.42 | 6.24 | 6.31 | -0.94% | 144,524 | 91,380,869 |
| 2024-04-22 | 6.45 | 6.72 | 6.33 | 6.37 | +0.63% | 226,111 | 146,443,351 |
| 2024-04-19 | 6.29 | 6.44 | 6.21 | 6.33 | +0.48% | 132,564 | 83,612,258 |
| 2024-04-18 | 6.33 | 6.44 | 6.14 | 6.3 | -0.63% | 147,392 | 92,872,449 |
| 2024-04-17 | 5.86 | 6.35 | 5.86 | 6.34 | +9.88% | 191,839 | 118,778,320 |
| 2024-04-16 | 6.17 | 6.34 | 5.74 | 5.77 | -9.13% | 218,036 | 129,577,937 |
| 2024-04-15 | 6.81 | 6.86 | 6.26 | 6.35 | -6.62% | 217,971 | 140,566,298 |
| 2024-04-12 | 6.92 | 7 | 6.78 | 6.8 | -1.16% | 99,440 | 68,372,765 |
| 2024-04-11 | 6.82 | 7.01 | 6.76 | 6.88 | +0.73% | 95,761 | 66,072,677 |
| 2024-04-10 | 7.11 | 7.15 | 6.77 | 6.83 | -4.21% | 135,470 | 93,383,694 |
| 2024-04-09 | 7.06 | 7.14 | 6.98 | 7.13 | +1.13% | 92,837 | 65,685,107 |
| 2024-04-08 | 7.28 | 7.28 | 7.05 | 7.05 | -3.42% | 112,375 | 80,211,919 |
| 2024-04-03 | 7.51 | 7.51 | 7.21 | 7.3 | -2.93% | 118,226 | 86,634,183 |
| 2024-04-02 | 7.63 | 7.67 | 7.46 | 7.52 | -1.57% | 127,786 | 96,373,328 |
| 2024-04-01 | 7.39 | 7.66 | 7.39 | 7.64 | +3.66% | 139,741 | 105,229,587 |
| 2024-03-29 | 7.22 | 7.37 | 7.15 | 7.37 | +2.08% | 134,658 | 97,925,008 |
| 2024-03-28 | 6.99 | 7.29 | 6.91 | 7.22 | +4.03% | 165,878 | 118,948,482 |
| 2024-03-27 | 7.3 | 7.33 | 6.93 | 6.94 | -5.19% | 166,616 | 118,198,512 |
| 2024-03-26 | 7.38 | 7.47 | 7.2 | 7.32 | -1.35% | 155,863 | 114,078,561 |
| 2024-03-25 | 7.7 | 7.8 | 7.4 | 7.42 | -3.64% | 171,074 | 129,976,206 |
| 2024-03-22 | 7.84 | 7.87 | 7.61 | 7.7 | -2.16% | 197,084 | 152,079,491 |
| 2024-03-21 | 7.85 | 7.96 | 7.77 | 7.87 | +0.25% | 175,003 | 137,665,593 |
| 2024-03-20 | 7.72 | 7.87 | 7.68 | 7.85 | +1.68% | 152,173 | 118,627,507 |
| 2024-03-19 | 7.72 | 7.87 | 7.67 | 7.72 | -0.13% | 160,801 | 124,956,664 |
| 2024-03-18 | 7.62 | 7.74 | 7.57 | 7.73 | +1.58% | 198,552 | 152,266,412 |
| 2024-03-15 | 7.51 | 7.61 | 7.44 | 7.61 | +1.74% | 186,800 | 140,841,079 |
| 2024-03-14 | 7.55 | 7.62 | 7.35 | 7.48 | -1.32% | 169,546 | 127,072,022 |
| 2024-03-13 | 7.58 | 7.63 | 7.48 | 7.58 | 0% | 191,130 | 144,525,988 |
| 2024-03-12 | 7.66 | 7.67 | 7.45 | 7.58 | -1.04% | 262,692 | 198,482,609 |
| 2024-03-11 | 7.38 | 7.94 | 7.35 | 7.66 | +3.51% | 373,498 | 284,866,375 |
| 2024-03-08 | 7.25 | 7.4 | 7.16 | 7.4 | +2.21% | 179,919 | 131,241,932 |
| 2024-03-07 | 7.37 | 7.53 | 7.23 | 7.24 | -0.82% | 279,698 | 206,760,550 |
| 2024-03-06 | 7.2 | 7.36 | 7.12 | 7.3 | +0.83% | 198,299 | 143,804,135 |
| 2024-03-05 | 7.2 | 7.61 | 7.09 | 7.24 | -0.55% | 322,266 | 236,316,773 |
| 2024-03-04 | 7.34 | 7.39 | 7.14 | 7.28 | -0.14% | 181,544 | 131,720,456 |
| 2024-03-01 | 7.15 | 7.31 | 7.11 | 7.29 | +1.96% | 182,895 | 131,909,015 |
| 2024-02-29 | 6.79 | 7.15 | 6.78 | 7.15 | +4.69% | 230,975 | 162,075,533 |
| 2024-02-28 | 7.44 | 7.65 | 6.83 | 6.83 | -8.69% | 317,038 | 230,197,266 |
| 2024-02-27 | 7.06 | 7.48 | 7.03 | 7.48 | +4.91% | 231,453 | 169,133,911 |
| 2024-02-26 | 7.12 | 7.28 | 6.99 | 7.13 | +0.56% | 224,589 | 160,249,388 |
| 2024-02-23 | 6.86 | 7.11 | 6.85 | 7.09 | +3.35% | 237,579 | 165,976,584 |
| 2024-02-22 | 6.6 | 7 | 6.6 | 6.86 | +5.05% | 268,981 | 183,003,372 |
| 2024-02-21 | 6.4 | 6.74 | 6.34 | 6.53 | +1.4% | 245,231 | 161,235,628 |
| 2024-02-20 | 6.33 | 6.48 | 6.2 | 6.44 | +0.78% | 246,070 | 156,433,988 |
| 2024-02-19 | 6.1 | 6.52 | 6.06 | 6.39 | +7.58% | 378,846 | 240,355,999 |
| 2024-02-08 | 5.49 | 5.94 | 5.35 | 5.94 | +10% | 301,779 | 170,813,107 |
| 2024-02-07 | 5.79 | 5.87 | 5.31 | 5.4 | -5.1% | 305,483 | 170,437,271 |
| 2024-02-06 | 5.49 | 5.94 | 5.23 | 5.69 | -0.35% | 267,084 | 148,313,227 |
| 2024-02-05 | 6.28 | 6.33 | 5.71 | 5.71 | -9.94% | 232,853 | 135,176,174 |
| 2024-02-02 | 6.66 | 6.84 | 6.03 | 6.34 | -4.95% | 216,046 | 138,708,129 |
| 2024-02-01 | 6.84 | 6.85 | 6.57 | 6.67 | -2.63% | 162,585 | 109,102,946 |
| 2024-01-31 | 7.2 | 7.38 | 6.85 | 6.85 | -4.99% | 203,540 | 143,095,505 |
| 2024-01-30 | 7.38 | 7.52 | 7.18 | 7.21 | -2.96% | 125,075 | 91,795,744 |
| 2024-01-29 | 7.73 | 7.78 | 7.4 | 7.43 | -3.26% | 134,519 | 101,338,431 |
| 2024-01-26 | 7.68 | 7.82 | 7.6 | 7.68 | +0.13% | 141,288 | 109,215,010 |
| 2024-01-25 | 7.41 | 7.67 | 7.29 | 7.67 | +3.51% | 189,380 | 142,644,955 |
| 2024-01-24 | 7.28 | 7.44 | 7.12 | 7.41 | +2.07% | 192,456 | 140,584,383 |
| 2024-01-23 | 7.3 | 7.53 | 7.16 | 7.26 | +2.11% | 209,496 | 152,543,797 |
| 2024-01-22 | 7.61 | 7.61 | 7.06 | 7.11 | -6.2% | 187,142 | 137,433,741 |
| 2024-01-19 | 7.74 | 7.82 | 7.56 | 7.58 | -2.45% | 104,122 | 79,873,210 |
| 2024-01-18 | 7.73 | 7.85 | 7.52 | 7.77 | -0.51% | 156,408 | 119,916,376 |
| 2024-01-17 | 8.02 | 8.03 | 7.8 | 7.81 | -2.86% | 119,504 | 94,699,032 |
| 2024-01-16 | 8.27 | 8.3 | 7.95 | 8.04 | -2.78% | 198,869 | 160,071,592 |
| 2024-01-15 | 8.26 | 8.45 | 8.2 | 8.27 | -0.84% | 148,964 | 123,754,182 |
| 2024-01-12 | 8.36 | 8.74 | 8.32 | 8.34 | -0.24% | 240,176 | 203,956,466 |
| 2024-01-11 | 8.04 | 8.36 | 8.04 | 8.36 | +3.59% | 174,084 | 143,362,737 |
| 2024-01-10 | 8.2 | 8.32 | 8.05 | 8.07 | -2.18% | 146,911 | 119,661,792 |
| 2024-01-09 | 8.31 | 8.41 | 8.14 | 8.25 | 0% | 185,699 | 153,737,250 |
| 2024-01-08 | 8.4 | 8.49 | 8.24 | 8.25 | -3.4% | 240,809 | 201,001,365 |
| 2024-01-05 | 8.92 | 8.99 | 8.49 | 8.54 | -4.04% | 382,487 | 332,922,458 |
| 2024-01-04 | 9.11 | 9.16 | 8.89 | 8.9 | +0.23% | 607,005 | 547,540,220 |
| 2024-01-03 | 8.53 | 8.94 | 8.44 | 8.88 | +3.62% | 501,556 | 438,035,145 |
| 2024-01-02 | 8.65 | 8.7 | 8.56 | 8.57 | -1.04% | 133,578 | 115,269,136 |
| 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：