股票概览
7.44
-2.49%
-0.19
7.56
开盘价
7.58
最高价
7.4
最低价
236,790
成交量
数据更新至: 2024-05-20
技术指标
7.28
MA5 (5日均线)
7.34
MA10 (10日均线)
7.28
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 | 7.56 | 7.58 | 7.4 | 7.44 | -2.49% | 236,790 | 176,885,939 |
| 2024-05-17 | 7.21 | 7.77 | 7.21 | 7.63 | +3.39% | 404,512 | 306,124,618 |
| 2024-05-16 | 6.95 | 7.68 | 6.95 | 7.38 | +6.96% | 324,256 | 238,820,191 |
| 2024-05-15 | 7.08 | 7.1 | 6.88 | 6.9 | -2.27% | 113,359 | 79,077,434 |
| 2024-05-14 | 6.99 | 7.17 | 6.95 | 7.06 | +1.88% | 133,096 | 93,948,598 |
| 2024-05-13 | 7.1 | 7.1 | 6.85 | 6.93 | -3.88% | 156,435 | 108,813,108 |
| 2024-05-10 | 7.45 | 7.5 | 7.16 | 7.21 | -3.48% | 209,213 | 151,822,755 |
| 2024-05-09 | 7.47 | 7.57 | 7.45 | 7.47 | -0.66% | 198,624 | 149,080,240 |
| 2024-05-08 | 7.7 | 7.81 | 7.51 | 7.52 | -4.08% | 231,831 | 176,765,557 |
| 2024-05-07 | 7.75 | 7.91 | 7.59 | 7.84 | +1.29% | 358,982 | 278,557,170 |
| 2024-05-06 | 7.46 | 7.99 | 7.36 | 7.74 | +5.31% | 388,966 | 297,492,576 |
| 2024-04-30 | 7.5 | 7.61 | 7.25 | 7.35 | -1.47% | 249,134 | 184,896,987 |
| 2024-04-29 | 7.09 | 7.53 | 7.03 | 7.46 | +2.9% | 351,353 | 257,815,913 |
| 2024-04-26 | 7.04 | 7.42 | 7.04 | 7.25 | +1.4% | 298,878 | 218,122,392 |
| 2024-04-25 | 7.23 | 7.32 | 7.12 | 7.15 | -2.72% | 202,481 | 145,936,065 |
| 2024-04-24 | 6.9 | 7.37 | 6.86 | 7.35 | +4.11% | 313,747 | 227,058,133 |
| 2024-04-23 | 7.1 | 7.45 | 7.05 | 7.06 | +2.02% | 269,996 | 194,665,864 |
| 2024-04-22 | 6.89 | 7.08 | 6.58 | 6.92 | +0.87% | 185,642 | 128,256,566 |
| 2024-04-19 | 7 | 7.02 | 6.79 | 6.86 | -2% | 166,685 | 114,914,089 |
| 2024-04-18 | 7.28 | 7.3 | 6.93 | 7 | -2.37% | 214,593 | 151,830,681 |
| 2024-04-17 | 6.77 | 7.18 | 6.77 | 7.17 | +8.14% | 217,451 | 153,920,942 |
| 2024-04-16 | 7.4 | 7.52 | 6.6 | 6.63 | -13.33% | 319,897 | 223,319,667 |
| 2024-04-15 | 7.4 | 7.95 | 7.13 | 7.65 | +0.53% | 395,536 | 299,543,664 |
| 2024-04-12 | 7.43 | 7.74 | 7.4 | 7.61 | +2.7% | 252,555 | 191,225,881 |
| 2024-04-11 | 7.33 | 7.54 | 7.3 | 7.41 | +0.14% | 189,594 | 141,256,500 |
| 2024-04-10 | 7.84 | 7.85 | 7.27 | 7.4 | -5.85% | 270,706 | 201,908,048 |
| 2024-04-09 | 7.8 | 7.99 | 7.77 | 7.86 | 0% | 205,697 | 161,303,311 |
| 2024-04-08 | 8.09 | 8.15 | 7.85 | 7.86 | -4.15% | 238,018 | 190,083,013 |
| 2024-04-03 | 8.67 | 8.75 | 8.17 | 8.2 | -6.5% | 330,905 | 274,973,884 |
| 2024-04-02 | 9.05 | 9.05 | 8.63 | 8.77 | -3.09% | 358,030 | 315,820,336 |
| 2024-04-01 | 9.11 | 9.23 | 8.96 | 9.05 | -1.31% | 447,161 | 404,911,893 |
| 2024-03-29 | 8.55 | 9.41 | 8.47 | 9.17 | +6.38% | 608,941 | 544,512,242 |
| 2024-03-28 | 8.29 | 8.76 | 8.23 | 8.62 | +5.77% | 493,176 | 422,100,902 |
| 2024-03-27 | 8.8 | 8.88 | 8.12 | 8.15 | -9.54% | 577,114 | 484,387,082 |
| 2024-03-26 | 9.03 | 9.61 | 8.91 | 9.01 | -1.53% | 605,057 | 558,447,261 |
| 2024-03-25 | 9.9 | 9.9 | 9.11 | 9.15 | -9.5% | 818,083 | 780,909,450 |
| 2024-03-22 | 9.42 | 10.49 | 9.32 | 10.11 | +4.44% | 1,153,568 | 1,160,166,628 |
| 2024-03-21 | 8.97 | 9.8 | 8.76 | 9.68 | +7.92% | 977,905 | 908,240,363 |
| 2024-03-20 | 8.94 | 9.38 | 8.86 | 8.97 | +3.22% | 981,289 | 892,004,524 |
| 2024-03-19 | 7.84 | 9.4 | 7.81 | 8.69 | +10.42% | 932,337 | 798,270,274 |
| 2024-03-18 | 7.77 | 7.88 | 7.71 | 7.87 | -0.38% | 313,508 | 244,528,590 |
| 2024-03-15 | 7.47 | 7.96 | 7.34 | 7.9 | +5.76% | 310,305 | 237,548,477 |
| 2024-03-14 | 7.59 | 7.66 | 7.34 | 7.47 | -2.99% | 214,836 | 161,060,887 |
| 2024-03-13 | 7.63 | 7.83 | 7.58 | 7.7 | +0.92% | 254,916 | 196,347,767 |
| 2024-03-12 | 7.6 | 7.74 | 7.51 | 7.63 | +0.39% | 215,249 | 163,711,494 |
| 2024-03-11 | 7.5 | 7.6 | 7.4 | 7.6 | +0.13% | 199,079 | 149,255,175 |
| 2024-03-08 | 7.21 | 7.68 | 7.13 | 7.59 | +5.86% | 275,733 | 204,828,308 |
| 2024-03-07 | 7.5 | 7.5 | 7.15 | 7.17 | -3.63% | 187,052 | 136,817,969 |
| 2024-03-06 | 7.3 | 7.46 | 7.23 | 7.44 | +1.5% | 157,548 | 116,112,626 |
| 2024-03-05 | 7.4 | 7.51 | 7.27 | 7.33 | -3.17% | 202,010 | 149,408,296 |
| 2024-03-04 | 7.42 | 7.71 | 7.2 | 7.57 | +2.02% | 265,826 | 199,621,074 |
| 2024-03-01 | 7.24 | 7.46 | 7.23 | 7.42 | +2.63% | 222,366 | 163,793,723 |
| 2024-02-29 | 6.78 | 7.26 | 6.72 | 7.23 | +6.01% | 265,364 | 188,648,359 |
| 2024-02-28 | 7.94 | 7.94 | 6.79 | 6.82 | -11.2% | 448,707 | 332,336,014 |
| 2024-02-27 | 7.06 | 7.68 | 6.96 | 7.68 | +8.32% | 386,294 | 284,598,889 |
| 2024-02-26 | 7.02 | 7.22 | 6.92 | 7.09 | 0% | 249,903 | 176,616,650 |
| 2024-02-23 | 6.72 | 7.12 | 6.72 | 7.09 | +6.46% | 298,123 | 207,936,509 |
| 2024-02-22 | 6.45 | 6.75 | 6.4 | 6.66 | +4.55% | 203,413 | 133,944,884 |
| 2024-02-21 | 6.26 | 6.61 | 6.2 | 6.37 | +0.47% | 159,524 | 102,664,352 |
| 2024-02-20 | 6.3 | 6.44 | 6.09 | 6.34 | +1.44% | 143,589 | 89,652,389 |
| 2024-02-19 | 5.94 | 6.34 | 5.93 | 6.25 | +5.04% | 180,032 | 111,277,209 |
| 2024-02-08 | 5.36 | 5.99 | 5.33 | 5.95 | +11.21% | 211,890 | 119,737,068 |
| 2024-02-07 | 5.42 | 5.6 | 5.23 | 5.35 | -0.56% | 171,302 | 93,140,571 |
| 2024-02-06 | 5.01 | 5.57 | 4.82 | 5.38 | +2.28% | 192,288 | 99,275,537 |
| 2024-02-05 | 6.05 | 6.06 | 5.1 | 5.26 | -13.91% | 213,253 | 116,122,340 |
| 2024-02-02 | 6.64 | 6.76 | 5.82 | 6.11 | -7.28% | 207,025 | 128,816,045 |
| 2024-02-01 | 6.45 | 6.8 | 6.32 | 6.59 | +0.92% | 158,373 | 104,303,652 |
| 2024-01-31 | 6.96 | 6.96 | 6.5 | 6.53 | -8.54% | 240,111 | 160,719,243 |
| 2024-01-30 | 7.34 | 7.47 | 7.12 | 7.14 | -3.51% | 87,153 | 63,585,568 |
| 2024-01-29 | 7.74 | 7.85 | 7.39 | 7.4 | -4.39% | 89,702 | 67,730,769 |
| 2024-01-26 | 7.8 | 7.91 | 7.71 | 7.74 | -1.28% | 82,756 | 64,615,207 |
| 2024-01-25 | 7.52 | 7.84 | 7.43 | 7.84 | +4.26% | 115,900 | 89,264,866 |
| 2024-01-24 | 7.47 | 7.54 | 7.19 | 7.52 | +0.94% | 95,403 | 70,560,827 |
| 2024-01-23 | 7.39 | 7.51 | 7.28 | 7.45 | +1.09% | 74,197 | 55,138,309 |
| 2024-01-22 | 7.91 | 7.92 | 7.3 | 7.37 | -6.47% | 127,593 | 97,052,631 |
| 2024-01-19 | 8.1 | 8.14 | 7.88 | 7.88 | -2.23% | 74,080 | 59,255,175 |
| 2024-01-18 | 8.03 | 8.08 | 7.78 | 8.06 | +0.25% | 113,110 | 89,547,191 |
| 2024-01-17 | 8.25 | 8.27 | 8.03 | 8.04 | -2.9% | 70,049 | 57,096,757 |
| 2024-01-16 | 8.32 | 8.34 | 8.08 | 8.28 | 0% | 93,744 | 76,755,142 |
| 2024-01-15 | 8.48 | 8.48 | 8.27 | 8.28 | -2.47% | 87,080 | 72,694,509 |
| 2024-01-12 | 8.58 | 8.62 | 8.45 | 8.49 | -1.51% | 63,892 | 54,554,132 |
| 2024-01-11 | 8.41 | 8.65 | 8.41 | 8.62 | +2.62% | 90,736 | 77,708,086 |
| 2024-01-10 | 8.59 | 8.59 | 8.37 | 8.4 | -1.52% | 71,470 | 60,454,441 |
| 2024-01-09 | 8.43 | 8.62 | 8.43 | 8.53 | +0.83% | 66,639 | 56,937,259 |
| 2024-01-08 | 8.57 | 8.75 | 8.45 | 8.46 | -1.4% | 69,845 | 59,642,490 |
| 2024-01-05 | 8.88 | 8.92 | 8.54 | 8.58 | -3.7% | 141,592 | 123,184,391 |
| 2024-01-04 | 9.03 | 9.08 | 8.91 | 8.91 | -1.33% | 74,949 | 67,277,446 |
| 2024-01-03 | 9.06 | 9.16 | 8.9 | 9.03 | -0.99% | 92,650 | 83,571,736 |
| 2024-01-02 | 9.21 | 9.27 | 9.12 | 9.12 | -1.19% | 88,898 | 81,602,342 |
| 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：