股票概览
7.25
-0.82%
-0.06
7.33
开盘价
7.4
最高价
7.21
最低价
64,744
成交量
数据更新至: 2024-05-20
技术指标
7.18
MA5 (5日均线)
7.21
MA10 (10日均线)
7.21
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 | 7.33 | 7.4 | 7.21 | 7.25 | -0.82% | 64,744 | 47,217,632 |
| 2024-05-17 | 7.14 | 7.31 | 7.09 | 7.31 | +2.38% | 67,905 | 49,235,494 |
| 2024-05-16 | 6.95 | 7.23 | 6.95 | 7.14 | +2.15% | 64,259 | 45,777,668 |
| 2024-05-15 | 7.09 | 7.13 | 6.98 | 6.99 | -3.19% | 75,579 | 53,112,401 |
| 2024-05-14 | 7.3 | 7.4 | 7.13 | 7.22 | +1.83% | 89,523 | 64,862,997 |
| 2024-05-13 | 7.42 | 7.45 | 7.06 | 7.09 | -0.14% | 103,007 | 74,842,796 |
| 2024-05-10 | 7.26 | 7.32 | 7.06 | 7.1 | -2.61% | 49,526 | 35,347,739 |
| 2024-05-09 | 7.13 | 7.36 | 7.13 | 7.29 | +0.97% | 33,755 | 24,672,876 |
| 2024-05-08 | 7.41 | 7.41 | 7.21 | 7.22 | -2.96% | 41,541 | 30,248,679 |
| 2024-05-07 | 7.46 | 7.51 | 7.35 | 7.44 | -0.27% | 45,061 | 33,490,747 |
| 2024-05-06 | 7.55 | 7.62 | 7.45 | 7.46 | +0.4% | 47,227 | 35,535,787 |
| 2024-04-30 | 7.54 | 7.54 | 7.3 | 7.43 | -0.54% | 58,934 | 43,718,345 |
| 2024-04-29 | 7.3 | 7.5 | 7.25 | 7.47 | +2.33% | 73,819 | 54,668,441 |
| 2024-04-26 | 7.28 | 7.34 | 7.06 | 7.3 | +0.27% | 91,730 | 66,291,938 |
| 2024-04-25 | 7.26 | 7.34 | 7.18 | 7.28 | -0.41% | 49,555 | 36,057,210 |
| 2024-04-24 | 7.04 | 7.31 | 7.04 | 7.31 | +3.84% | 56,891 | 41,130,036 |
| 2024-04-23 | 6.92 | 7.13 | 6.92 | 7.04 | +2.03% | 46,841 | 32,960,004 |
| 2024-04-22 | 6.82 | 6.96 | 6.62 | 6.9 | +0.15% | 38,110 | 26,011,005 |
| 2024-04-19 | 7.02 | 7.05 | 6.86 | 6.89 | -1.99% | 43,221 | 29,946,683 |
| 2024-04-18 | 7.16 | 7.18 | 6.99 | 7.03 | -0.99% | 58,145 | 41,149,723 |
| 2024-04-17 | 6.64 | 7.1 | 6.64 | 7.1 | +9.06% | 71,258 | 49,647,475 |
| 2024-04-16 | 6.96 | 7 | 6.51 | 6.51 | -7% | 80,690 | 53,878,266 |
| 2024-04-15 | 7.25 | 7.42 | 6.9 | 7 | -4.5% | 77,476 | 54,888,604 |
| 2024-04-12 | 7.41 | 7.52 | 7.3 | 7.33 | -0.95% | 46,462 | 34,350,701 |
| 2024-04-11 | 7.34 | 7.54 | 7.31 | 7.4 | +0.14% | 47,010 | 35,015,998 |
| 2024-04-10 | 7.69 | 7.7 | 7.34 | 7.39 | -4.4% | 76,029 | 56,735,461 |
| 2024-04-09 | 7.71 | 7.82 | 7.64 | 7.73 | +0.91% | 51,032 | 39,334,643 |
| 2024-04-08 | 7.99 | 7.99 | 7.63 | 7.66 | -4.13% | 82,453 | 63,758,573 |
| 2024-04-03 | 8.16 | 8.17 | 7.85 | 7.99 | -1.96% | 102,147 | 81,202,584 |
| 2024-04-02 | 8.38 | 8.4 | 8.02 | 8.15 | -3.78% | 158,824 | 129,614,686 |
| 2024-04-01 | 8.02 | 8.52 | 7.98 | 8.47 | +5.74% | 202,081 | 167,069,833 |
| 2024-03-29 | 7.87 | 8.34 | 7.72 | 8.01 | +2.96% | 136,274 | 109,358,901 |
| 2024-03-28 | 7.51 | 7.86 | 7.47 | 7.78 | +4.29% | 79,963 | 61,808,457 |
| 2024-03-27 | 7.87 | 7.9 | 7.44 | 7.46 | -5.45% | 78,251 | 59,789,936 |
| 2024-03-26 | 8.05 | 8.16 | 7.71 | 7.89 | -2.23% | 88,854 | 70,267,264 |
| 2024-03-25 | 8.44 | 8.6 | 8.07 | 8.07 | -2.89% | 114,680 | 95,375,788 |
| 2024-03-22 | 8.42 | 8.45 | 8.15 | 8.31 | -1.31% | 105,364 | 87,281,900 |
| 2024-03-21 | 8.46 | 8.49 | 8.27 | 8.42 | -0.12% | 125,453 | 105,395,598 |
| 2024-03-20 | 8.25 | 8.44 | 8.18 | 8.43 | +2.18% | 156,763 | 130,396,828 |
| 2024-03-19 | 8.2 | 8.77 | 8.2 | 8.25 | +1.1% | 227,186 | 191,528,346 |
| 2024-03-18 | 8 | 8.16 | 8 | 8.16 | +2.26% | 76,784 | 62,046,287 |
| 2024-03-15 | 7.92 | 7.98 | 7.76 | 7.98 | +0.76% | 57,732 | 45,482,504 |
| 2024-03-14 | 7.96 | 8.03 | 7.76 | 7.92 | -1.49% | 82,229 | 64,994,396 |
| 2024-03-13 | 7.92 | 8.14 | 7.88 | 8.04 | +1.52% | 114,409 | 91,898,826 |
| 2024-03-12 | 7.84 | 7.96 | 7.78 | 7.92 | +0.89% | 72,326 | 57,046,208 |
| 2024-03-11 | 7.67 | 7.85 | 7.56 | 7.85 | +1.95% | 60,304 | 46,678,521 |
| 2024-03-08 | 7.58 | 7.71 | 7.53 | 7.7 | +1.58% | 53,274 | 40,711,461 |
| 2024-03-07 | 7.7 | 7.9 | 7.56 | 7.58 | -2.19% | 70,878 | 54,850,414 |
| 2024-03-06 | 7.63 | 7.81 | 7.6 | 7.75 | +1.17% | 64,952 | 50,094,040 |
| 2024-03-05 | 7.87 | 7.89 | 7.63 | 7.66 | -2.67% | 62,395 | 48,159,685 |
| 2024-03-04 | 7.9 | 7.96 | 7.58 | 7.87 | -0.25% | 83,634 | 64,973,289 |
| 2024-03-01 | 7.65 | 7.9 | 7.64 | 7.89 | +3.14% | 97,576 | 75,950,785 |
| 2024-02-29 | 7.16 | 7.67 | 7.15 | 7.65 | +6.1% | 109,692 | 82,512,075 |
| 2024-02-28 | 8.12 | 8.17 | 7.16 | 7.21 | -10.32% | 161,818 | 125,133,438 |
| 2024-02-27 | 7.75 | 8.05 | 7.65 | 8.04 | +3.74% | 88,869 | 69,878,336 |
| 2024-02-26 | 7.69 | 7.95 | 7.52 | 7.75 | +0.78% | 121,328 | 93,701,620 |
| 2024-02-23 | 7.35 | 7.7 | 7.3 | 7.69 | +5.34% | 111,246 | 83,522,503 |
| 2024-02-22 | 7.07 | 7.39 | 7.02 | 7.3 | +3.55% | 93,056 | 67,440,997 |
| 2024-02-21 | 6.88 | 7.26 | 6.84 | 7.05 | +1.15% | 83,311 | 59,126,909 |
| 2024-02-20 | 6.99 | 7.03 | 6.79 | 6.97 | -0.43% | 73,959 | 51,338,585 |
| 2024-02-19 | 6.8 | 7.13 | 6.8 | 7 | +4.95% | 138,414 | 96,378,535 |
| 2024-02-08 | 5.72 | 6.72 | 5.71 | 6.67 | +16.61% | 147,030 | 91,282,808 |
| 2024-02-07 | 5.78 | 6.03 | 5.62 | 5.72 | -2.72% | 106,694 | 62,387,570 |
| 2024-02-06 | 5.5 | 6.11 | 5.25 | 5.88 | +3.52% | 147,653 | 82,888,036 |
| 2024-02-05 | 6.46 | 6.52 | 5.51 | 5.68 | -12.88% | 156,046 | 91,281,095 |
| 2024-02-02 | 6.94 | 7.14 | 6.22 | 6.52 | -5.64% | 99,414 | 65,878,795 |
| 2024-02-01 | 6.91 | 7.08 | 6.71 | 6.91 | -0.72% | 68,102 | 46,965,665 |
| 2024-01-31 | 7.5 | 7.5 | 6.9 | 6.96 | -6.95% | 85,375 | 61,386,973 |
| 2024-01-30 | 7.7 | 7.8 | 7.45 | 7.48 | -3.98% | 54,332 | 41,423,233 |
| 2024-01-29 | 8.08 | 8.15 | 7.77 | 7.79 | -3.71% | 51,845 | 40,969,249 |
| 2024-01-26 | 8.15 | 8.29 | 8.08 | 8.09 | -0.74% | 62,781 | 51,349,638 |
| 2024-01-25 | 7.88 | 8.17 | 7.81 | 8.15 | +3.03% | 76,056 | 61,107,693 |
| 2024-01-24 | 7.82 | 7.93 | 7.52 | 7.91 | +1.28% | 81,678 | 63,449,238 |
| 2024-01-23 | 7.84 | 7.92 | 7.66 | 7.81 | -0.64% | 82,386 | 64,015,463 |
| 2024-01-22 | 8.38 | 8.48 | 7.74 | 7.86 | -6.76% | 84,376 | 68,232,141 |
| 2024-01-19 | 8.67 | 8.67 | 8.41 | 8.43 | -2.32% | 59,015 | 50,208,135 |
| 2024-01-18 | 8.7 | 8.76 | 8.38 | 8.63 | -1.6% | 81,378 | 69,494,146 |
| 2024-01-17 | 9.05 | 9.05 | 8.75 | 8.77 | -1.9% | 44,738 | 39,652,854 |
| 2024-01-16 | 9.03 | 9.03 | 8.77 | 8.94 | -1.54% | 84,198 | 74,730,811 |
| 2024-01-15 | 9.04 | 9.11 | 8.9 | 9.08 | -0.33% | 68,739 | 61,908,501 |
| 2024-01-12 | 9.35 | 9.39 | 9.1 | 9.11 | -2.98% | 77,224 | 71,168,827 |
| 2024-01-11 | 9.02 | 9.39 | 8.97 | 9.39 | +4.45% | 101,321 | 93,924,832 |
| 2024-01-10 | 9.19 | 9.19 | 8.9 | 8.99 | -2.18% | 77,582 | 70,042,655 |
| 2024-01-09 | 9.39 | 9.5 | 9.14 | 9.19 | -1.18% | 77,853 | 72,390,259 |
| 2024-01-08 | 9.42 | 9.63 | 9.25 | 9.3 | -1.69% | 80,463 | 75,866,837 |
| 2024-01-05 | 9.77 | 9.83 | 9.42 | 9.46 | -3.07% | 115,393 | 110,638,252 |
| 2024-01-04 | 9.75 | 9.98 | 9.56 | 9.76 | +0.51% | 139,840 | 137,226,475 |
| 2024-01-03 | 9.93 | 9.96 | 9.61 | 9.71 | -2.31% | 169,292 | 165,024,645 |
| 2024-01-02 | 9.59 | 10.42 | 9.55 | 9.94 | +3.65% | 243,583 | 243,565,862 |
| 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：