股票概览
7.56
+7.39%
+0.52
7.12
开盘价
7.65
最高价
7.06
最低价
585,322
成交量
数据更新至: 2024-05-20
技术指标
7.10
MA5 (5日均线)
7.15
MA10 (10日均线)
6.93
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 | 7.12 | 7.65 | 7.06 | 7.56 | +7.39% | 585,322 | 433,192,606 |
| 2024-05-17 | 7 | 7.05 | 6.86 | 7.04 | +0.86% | 170,197 | 118,345,756 |
| 2024-05-16 | 6.94 | 7.08 | 6.85 | 6.98 | +1.45% | 140,370 | 98,348,780 |
| 2024-05-15 | 6.97 | 7.09 | 6.85 | 6.88 | -1.99% | 154,611 | 107,438,875 |
| 2024-05-14 | 6.98 | 7.12 | 6.96 | 7.02 | +1.01% | 115,535 | 81,127,679 |
| 2024-05-13 | 7.18 | 7.18 | 6.93 | 6.95 | -3.87% | 198,745 | 139,331,085 |
| 2024-05-10 | 7.4 | 7.47 | 7.19 | 7.23 | -1.9% | 189,100 | 137,290,636 |
| 2024-05-09 | 7.2 | 7.45 | 7.16 | 7.37 | +2.36% | 260,592 | 191,501,921 |
| 2024-05-08 | 7.2 | 7.3 | 7.1 | 7.2 | -0.55% | 214,443 | 154,724,224 |
| 2024-05-07 | 7.2 | 7.33 | 7.16 | 7.24 | +0.98% | 223,918 | 162,230,937 |
| 2024-05-06 | 7.05 | 7.23 | 7.05 | 7.17 | +2.87% | 212,325 | 151,783,482 |
| 2024-04-30 | 7.2 | 7.24 | 6.96 | 6.97 | -2.24% | 207,177 | 145,766,781 |
| 2024-04-29 | 6.84 | 7.16 | 6.84 | 7.13 | +4.09% | 288,324 | 203,539,150 |
| 2024-04-26 | 6.8 | 6.92 | 6.76 | 6.85 | +0.59% | 212,228 | 145,535,441 |
| 2024-04-25 | 6.79 | 6.93 | 6.74 | 6.81 | -1.59% | 292,943 | 200,494,331 |
| 2024-04-24 | 6.22 | 7.06 | 6.22 | 6.92 | +11.61% | 391,706 | 262,968,307 |
| 2024-04-23 | 6.2 | 6.3 | 6.18 | 6.2 | -0.16% | 118,949 | 74,184,917 |
| 2024-04-22 | 6.28 | 6.35 | 6.14 | 6.21 | -2.51% | 166,793 | 104,097,740 |
| 2024-04-19 | 6.5 | 6.61 | 6.31 | 6.37 | -2.3% | 241,391 | 155,209,645 |
| 2024-04-18 | 6.47 | 6.65 | 6.36 | 6.52 | +3.16% | 332,729 | 216,581,740 |
| 2024-04-17 | 5.81 | 6.35 | 5.81 | 6.32 | +10.3% | 288,663 | 178,616,901 |
| 2024-04-16 | 6.25 | 6.32 | 5.68 | 5.73 | -9.48% | 300,561 | 177,995,896 |
| 2024-04-15 | 6.82 | 6.87 | 6.18 | 6.33 | -7.32% | 382,759 | 246,560,194 |
| 2024-04-12 | 7.11 | 7.16 | 6.78 | 6.83 | -3.94% | 342,664 | 236,874,253 |
| 2024-04-11 | 7.2 | 7.39 | 7.04 | 7.11 | -2.87% | 346,446 | 248,782,107 |
| 2024-04-10 | 7.73 | 7.75 | 7.25 | 7.32 | -6.51% | 487,179 | 362,647,126 |
| 2024-04-09 | 7.45 | 7.93 | 7.3 | 7.83 | +4.82% | 612,983 | 464,998,068 |
| 2024-04-08 | 8.1 | 8.46 | 7.4 | 7.47 | -6.97% | 913,864 | 729,272,075 |
| 2024-04-03 | 7.57 | 8.17 | 7.45 | 8.03 | +4.56% | 864,430 | 677,527,110 |
| 2024-04-02 | 7.36 | 7.76 | 7.29 | 7.68 | +3.36% | 630,943 | 478,934,862 |
| 2024-04-01 | 7.29 | 7.56 | 7.17 | 7.43 | +3.63% | 468,915 | 346,738,970 |
| 2024-03-29 | 7.02 | 7.2 | 6.95 | 7.17 | +2.43% | 335,712 | 237,997,617 |
| 2024-03-28 | 6.7 | 7.06 | 6.66 | 7 | +4.79% | 280,240 | 194,390,907 |
| 2024-03-27 | 7.01 | 7.07 | 6.66 | 6.68 | -5.11% | 275,207 | 187,819,457 |
| 2024-03-26 | 7.2 | 7.24 | 6.9 | 7.04 | -2.22% | 352,660 | 248,980,968 |
| 2024-03-25 | 6.99 | 7.58 | 6.97 | 7.2 | +1.84% | 489,803 | 355,006,891 |
| 2024-03-22 | 7.1 | 7.17 | 6.97 | 7.07 | -1.39% | 231,084 | 163,444,352 |
| 2024-03-21 | 7.11 | 7.24 | 7.07 | 7.17 | +0.99% | 245,814 | 175,958,458 |
| 2024-03-20 | 7.04 | 7.11 | 7.02 | 7.1 | +0.57% | 198,111 | 140,099,630 |
| 2024-03-19 | 7.12 | 7.19 | 7.04 | 7.06 | -2.08% | 306,755 | 217,749,563 |
| 2024-03-18 | 6.9 | 7.23 | 6.89 | 7.21 | +5.1% | 436,349 | 310,556,882 |
| 2024-03-15 | 6.68 | 6.86 | 6.59 | 6.86 | +2.24% | 292,972 | 197,261,074 |
| 2024-03-14 | 6.79 | 6.93 | 6.65 | 6.71 | -0.74% | 300,952 | 204,533,329 |
| 2024-03-13 | 6.7 | 6.82 | 6.69 | 6.76 | +0.9% | 244,499 | 165,114,771 |
| 2024-03-12 | 6.75 | 6.86 | 6.67 | 6.7 | -0.89% | 268,462 | 180,740,350 |
| 2024-03-11 | 6.66 | 6.76 | 6.61 | 6.76 | +0.15% | 245,650 | 164,531,248 |
| 2024-03-08 | 6.85 | 6.9 | 6.6 | 6.75 | -2.17% | 360,599 | 242,351,808 |
| 2024-03-07 | 6.66 | 7.04 | 6.63 | 6.9 | +2.99% | 554,339 | 381,681,256 |
| 2024-03-06 | 6.55 | 6.78 | 6.46 | 6.7 | +2.45% | 428,410 | 283,214,478 |
| 2024-03-05 | 6.47 | 6.7 | 6.35 | 6.54 | +1.08% | 420,047 | 274,306,040 |
| 2024-03-04 | 6.42 | 6.47 | 6.24 | 6.47 | +0.62% | 229,353 | 146,165,529 |
| 2024-03-01 | 6.38 | 6.51 | 6.3 | 6.43 | +1.58% | 244,809 | 156,422,517 |
| 2024-02-29 | 5.79 | 6.33 | 5.78 | 6.33 | +7.29% | 322,908 | 199,087,723 |
| 2024-02-28 | 6.59 | 6.67 | 5.9 | 5.9 | -9.79% | 421,266 | 266,052,152 |
| 2024-02-27 | 6.26 | 6.54 | 6.2 | 6.54 | +3.48% | 250,147 | 159,518,621 |
| 2024-02-26 | 6.19 | 6.45 | 6.15 | 6.32 | +2.6% | 285,798 | 179,585,780 |
| 2024-02-23 | 5.98 | 6.17 | 5.9 | 6.16 | +3.36% | 297,495 | 179,523,816 |
| 2024-02-22 | 5.66 | 5.96 | 5.66 | 5.96 | +4.01% | 289,820 | 169,671,247 |
| 2024-02-21 | 5.55 | 5.92 | 5.51 | 5.73 | +2.14% | 340,229 | 196,339,136 |
| 2024-02-20 | 5.5 | 5.64 | 5.38 | 5.61 | +1.81% | 274,604 | 152,129,338 |
| 2024-02-19 | 5.41 | 5.63 | 5.37 | 5.51 | +4.16% | 342,805 | 188,078,972 |
| 2024-02-08 | 4.95 | 5.32 | 4.78 | 5.29 | +9.07% | 433,648 | 218,631,374 |
| 2024-02-07 | 4.94 | 5.1 | 4.75 | 4.85 | -3% | 375,432 | 185,290,701 |
| 2024-02-06 | 4.77 | 5.15 | 4.51 | 5 | +3.31% | 375,452 | 180,861,813 |
| 2024-02-05 | 5.55 | 5.55 | 4.75 | 4.84 | -12.95% | 351,106 | 175,871,981 |
| 2024-02-02 | 5.9 | 6.02 | 5.32 | 5.56 | -5.6% | 247,057 | 139,653,811 |
| 2024-02-01 | 5.93 | 6.05 | 5.81 | 5.89 | -0.67% | 159,430 | 94,599,861 |
| 2024-01-31 | 6.23 | 6.31 | 5.92 | 5.93 | -4.97% | 204,743 | 124,372,273 |
| 2024-01-30 | 6.49 | 6.54 | 6.2 | 6.24 | -3.55% | 132,238 | 84,304,532 |
| 2024-01-29 | 6.73 | 6.78 | 6.45 | 6.47 | -3.58% | 137,975 | 90,409,641 |
| 2024-01-26 | 6.69 | 6.82 | 6.69 | 6.71 | -0.15% | 152,807 | 103,107,120 |
| 2024-01-25 | 6.55 | 6.74 | 6.47 | 6.72 | +2.75% | 162,112 | 107,673,556 |
| 2024-01-24 | 6.49 | 6.63 | 6.27 | 6.54 | +1.4% | 151,402 | 97,636,138 |
| 2024-01-23 | 6.4 | 6.49 | 6.32 | 6.45 | 0% | 157,280 | 100,865,102 |
| 2024-01-22 | 6.87 | 6.98 | 6.39 | 6.45 | -6.11% | 196,940 | 130,934,875 |
| 2024-01-19 | 6.97 | 7.1 | 6.87 | 6.87 | -1.43% | 123,858 | 86,465,654 |
| 2024-01-18 | 6.99 | 7.03 | 6.76 | 6.97 | -0.71% | 168,723 | 116,220,210 |
| 2024-01-17 | 7.23 | 7.25 | 7.02 | 7.02 | -3.17% | 103,271 | 73,409,342 |
| 2024-01-16 | 7.32 | 7.32 | 7.12 | 7.25 | -0.55% | 122,435 | 88,197,472 |
| 2024-01-15 | 7.35 | 7.38 | 7.2 | 7.29 | -1.22% | 113,458 | 82,802,094 |
| 2024-01-12 | 7.46 | 7.53 | 7.38 | 7.38 | -1.07% | 126,430 | 94,023,145 |
| 2024-01-11 | 7.33 | 7.48 | 7.29 | 7.46 | +1.77% | 129,440 | 95,580,002 |
| 2024-01-10 | 7.39 | 7.48 | 7.27 | 7.33 | -1.48% | 112,821 | 83,214,143 |
| 2024-01-09 | 7.38 | 7.54 | 7.36 | 7.44 | +0.68% | 121,349 | 90,349,475 |
| 2024-01-08 | 7.58 | 7.63 | 7.37 | 7.39 | -2.51% | 144,636 | 107,858,479 |
| 2024-01-05 | 7.77 | 7.87 | 7.53 | 7.58 | -2.7% | 188,248 | 144,479,488 |
| 2024-01-04 | 7.98 | 7.98 | 7.73 | 7.79 | -2.01% | 217,823 | 169,612,720 |
| 2024-01-03 | 8 | 8.22 | 7.86 | 7.95 | -0.5% | 348,142 | 279,160,387 |
| 2024-01-02 | 8.1 | 8.12 | 7.95 | 7.99 | -1.24% | 231,671 | 185,596,689 |
| 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：