股票概览
7.34
+0.96%
+0.07
7.29
开盘价
7.53
最高价
7.23
最低价
140,606
成交量
数据更新至: 2024-05-20
技术指标
7.20
MA5 (5日均线)
7.29
MA10 (10日均线)
7.35
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 | 7.29 | 7.53 | 7.23 | 7.34 | +0.96% | 140,606 | 104,193,084 |
| 2024-05-17 | 7.11 | 7.28 | 7.07 | 7.27 | +1.82% | 81,252 | 58,484,505 |
| 2024-05-16 | 7.08 | 7.24 | 7.08 | 7.14 | +0.99% | 76,338 | 54,784,763 |
| 2024-05-15 | 7.19 | 7.2 | 7.06 | 7.07 | -1.67% | 56,408 | 40,162,780 |
| 2024-05-14 | 7.06 | 7.25 | 7 | 7.19 | +2.13% | 82,227 | 58,684,512 |
| 2024-05-13 | 7.23 | 7.24 | 7 | 7.04 | -3.43% | 100,593 | 71,058,765 |
| 2024-05-10 | 7.42 | 7.56 | 7.26 | 7.29 | -2.41% | 99,969 | 73,500,039 |
| 2024-05-09 | 7.41 | 7.55 | 7.41 | 7.47 | +0.81% | 69,195 | 51,790,720 |
| 2024-05-08 | 7.6 | 7.65 | 7.39 | 7.41 | -3.14% | 84,890 | 63,448,531 |
| 2024-05-07 | 7.62 | 7.73 | 7.58 | 7.65 | 0% | 83,713 | 64,028,110 |
| 2024-05-06 | 7.74 | 7.85 | 7.62 | 7.65 | 0% | 106,254 | 82,019,392 |
| 2024-04-30 | 7.72 | 7.81 | 7.53 | 7.65 | -0.78% | 108,497 | 83,046,801 |
| 2024-04-29 | 7.62 | 7.75 | 7.6 | 7.71 | +1.18% | 166,175 | 127,661,677 |
| 2024-04-26 | 7.33 | 7.62 | 7.27 | 7.62 | +2.56% | 154,759 | 116,042,837 |
| 2024-04-25 | 7.46 | 7.56 | 7.38 | 7.43 | -1.07% | 93,504 | 69,930,090 |
| 2024-04-24 | 7.35 | 7.68 | 7.35 | 7.51 | +2.18% | 125,313 | 94,238,500 |
| 2024-04-23 | 7.09 | 7.4 | 7.08 | 7.35 | +4.11% | 149,181 | 108,857,622 |
| 2024-04-22 | 6.89 | 7.15 | 6.79 | 7.06 | +0.57% | 110,759 | 77,652,582 |
| 2024-04-19 | 7.13 | 7.14 | 6.94 | 7.02 | -1.4% | 91,555 | 64,395,043 |
| 2024-04-18 | 7.13 | 7.28 | 7.01 | 7.12 | -0.84% | 126,557 | 90,627,792 |
| 2024-04-17 | 6.9 | 7.22 | 6.81 | 7.18 | +8.13% | 160,437 | 114,373,856 |
| 2024-04-16 | 7.01 | 7.08 | 6.61 | 6.64 | -6.48% | 147,024 | 99,465,896 |
| 2024-04-15 | 7.32 | 7.45 | 6.95 | 7.1 | -2.47% | 127,486 | 91,034,390 |
| 2024-04-12 | 7.46 | 7.53 | 7.26 | 7.28 | -2.15% | 73,348 | 54,025,453 |
| 2024-04-11 | 7.41 | 7.58 | 7.34 | 7.44 | 0% | 76,302 | 57,139,664 |
| 2024-04-10 | 7.64 | 7.64 | 7.32 | 7.44 | -3% | 77,958 | 58,032,753 |
| 2024-04-09 | 7.58 | 7.68 | 7.51 | 7.67 | +2.13% | 82,554 | 62,778,602 |
| 2024-04-08 | 7.8 | 7.8 | 7.51 | 7.51 | -3.84% | 110,523 | 84,298,650 |
| 2024-04-03 | 8.03 | 8.03 | 7.77 | 7.81 | -3.1% | 88,227 | 69,215,055 |
| 2024-04-02 | 8.14 | 8.19 | 7.94 | 8.06 | -1.59% | 94,687 | 76,143,263 |
| 2024-04-01 | 8.03 | 8.19 | 8.03 | 8.19 | +1.99% | 111,190 | 90,440,011 |
| 2024-03-29 | 8.11 | 8.11 | 7.83 | 8.03 | -0.74% | 121,148 | 96,359,294 |
| 2024-03-28 | 7.61 | 8.22 | 7.57 | 8.09 | +6.03% | 172,142 | 137,251,677 |
| 2024-03-27 | 8.19 | 8.2 | 7.61 | 7.63 | -6.84% | 156,851 | 123,066,511 |
| 2024-03-26 | 8.39 | 8.45 | 8.08 | 8.19 | -2.62% | 131,246 | 108,406,516 |
| 2024-03-25 | 8.68 | 8.79 | 8.39 | 8.41 | -3.78% | 135,517 | 116,779,662 |
| 2024-03-22 | 8.77 | 8.88 | 8.52 | 8.74 | -0.79% | 142,675 | 124,018,383 |
| 2024-03-21 | 8.89 | 8.97 | 8.68 | 8.81 | +0.34% | 146,384 | 129,301,925 |
| 2024-03-20 | 8.61 | 8.78 | 8.6 | 8.78 | +1.39% | 152,689 | 132,902,168 |
| 2024-03-19 | 8.69 | 8.75 | 8.6 | 8.66 | -0.35% | 129,148 | 112,152,625 |
| 2024-03-18 | 8.58 | 8.7 | 8.53 | 8.69 | +1.4% | 119,866 | 103,397,704 |
| 2024-03-15 | 8.52 | 8.59 | 8.4 | 8.57 | +0.71% | 98,896 | 83,767,437 |
| 2024-03-14 | 8.66 | 8.71 | 8.37 | 8.51 | -2.18% | 118,937 | 101,586,436 |
| 2024-03-13 | 8.56 | 8.78 | 8.5 | 8.7 | +0.58% | 149,678 | 129,903,233 |
| 2024-03-12 | 8.65 | 8.76 | 8.45 | 8.65 | +2.13% | 197,786 | 169,879,148 |
| 2024-03-11 | 8.2 | 8.51 | 8.08 | 8.47 | +3.04% | 144,895 | 119,854,854 |
| 2024-03-08 | 7.98 | 8.23 | 7.94 | 8.22 | +3.01% | 88,357 | 71,437,392 |
| 2024-03-07 | 8.31 | 8.37 | 7.98 | 7.98 | -3.04% | 97,611 | 79,538,202 |
| 2024-03-06 | 8.14 | 8.34 | 8.04 | 8.23 | 0% | 82,193 | 67,347,670 |
| 2024-03-05 | 8.37 | 8.4 | 8.11 | 8.23 | -2.37% | 136,571 | 112,781,923 |
| 2024-03-04 | 8.54 | 8.64 | 8.29 | 8.43 | -1.17% | 115,900 | 97,749,549 |
| 2024-03-01 | 8.24 | 8.59 | 8.22 | 8.53 | +3.39% | 147,559 | 124,204,332 |
| 2024-02-29 | 7.76 | 8.25 | 7.7 | 8.25 | +5.1% | 139,915 | 113,877,795 |
| 2024-02-28 | 8.75 | 8.8 | 7.81 | 7.85 | -9.14% | 231,787 | 193,484,009 |
| 2024-02-27 | 8.2 | 8.64 | 8.13 | 8.64 | +4.73% | 127,425 | 107,242,274 |
| 2024-02-26 | 8.3 | 8.43 | 8.08 | 8.25 | +0.24% | 115,508 | 95,337,550 |
| 2024-02-23 | 7.98 | 8.25 | 7.88 | 8.23 | +3.13% | 130,505 | 105,670,756 |
| 2024-02-22 | 7.78 | 8 | 7.71 | 7.98 | +2.84% | 118,302 | 93,702,990 |
| 2024-02-21 | 7.63 | 8.07 | 7.58 | 7.76 | +0.52% | 160,549 | 126,141,485 |
| 2024-02-20 | 7.7 | 7.78 | 7.46 | 7.72 | -0.13% | 111,548 | 84,932,661 |
| 2024-02-19 | 8.07 | 8.07 | 7.52 | 7.73 | -0.77% | 194,676 | 151,023,976 |
| 2024-02-08 | 6.92 | 8 | 6.9 | 7.79 | +12.57% | 217,278 | 166,143,355 |
| 2024-02-07 | 6.62 | 6.99 | 6.6 | 6.92 | +4.69% | 168,371 | 115,396,690 |
| 2024-02-06 | 6.19 | 6.8 | 5.95 | 6.61 | +5.76% | 171,139 | 108,389,322 |
| 2024-02-05 | 7.04 | 7.12 | 6.09 | 6.25 | -11.22% | 193,110 | 124,623,784 |
| 2024-02-02 | 7.49 | 7.67 | 6.75 | 7.04 | -5.76% | 126,792 | 90,488,672 |
| 2024-02-01 | 7.6 | 7.72 | 7.32 | 7.47 | -1.58% | 112,697 | 84,624,125 |
| 2024-01-31 | 8.1 | 8.17 | 7.59 | 7.59 | -5.95% | 111,678 | 87,635,202 |
| 2024-01-30 | 8.34 | 8.41 | 8.05 | 8.07 | -3.35% | 64,613 | 53,072,422 |
| 2024-01-29 | 8.68 | 8.72 | 8.32 | 8.35 | -3.36% | 62,806 | 52,930,855 |
| 2024-01-26 | 8.75 | 8.85 | 8.59 | 8.64 | -1.03% | 70,377 | 61,354,911 |
| 2024-01-25 | 8.54 | 8.77 | 8.44 | 8.73 | +1.75% | 74,722 | 64,688,038 |
| 2024-01-24 | 8.34 | 8.59 | 8.15 | 8.58 | +3.5% | 107,708 | 90,321,917 |
| 2024-01-23 | 8.23 | 8.38 | 8.1 | 8.29 | +1.1% | 79,057 | 65,310,469 |
| 2024-01-22 | 8.82 | 8.88 | 8.1 | 8.2 | -6.82% | 110,798 | 94,011,401 |
| 2024-01-19 | 9.05 | 9.06 | 8.8 | 8.8 | -2.44% | 63,163 | 56,079,437 |
| 2024-01-18 | 9.02 | 9.14 | 8.73 | 9.02 | -0.66% | 98,893 | 87,967,226 |
| 2024-01-17 | 9.4 | 9.4 | 9.08 | 9.08 | -2.58% | 72,112 | 66,585,543 |
| 2024-01-16 | 9.37 | 9.4 | 9.12 | 9.32 | -0.53% | 69,571 | 64,322,455 |
| 2024-01-15 | 9.46 | 9.49 | 9.33 | 9.37 | -1.06% | 42,207 | 39,618,248 |
| 2024-01-12 | 9.59 | 9.63 | 9.47 | 9.47 | -1.46% | 51,685 | 49,242,642 |
| 2024-01-11 | 9.33 | 9.8 | 9.31 | 9.61 | +2.67% | 84,623 | 80,931,005 |
| 2024-01-10 | 9.4 | 9.48 | 9.19 | 9.36 | -1.16% | 51,052 | 47,681,370 |
| 2024-01-09 | 9.47 | 9.7 | 9.36 | 9.47 | 0% | 69,648 | 66,075,847 |
| 2024-01-08 | 9.81 | 9.84 | 9.46 | 9.47 | -3.47% | 91,273 | 87,455,784 |
| 2024-01-05 | 10.02 | 10.07 | 9.76 | 9.81 | -2.29% | 64,152 | 63,552,755 |
| 2024-01-04 | 10.11 | 10.2 | 9.96 | 10.04 | -0.89% | 58,653 | 59,004,627 |
| 2024-01-03 | 10.29 | 10.4 | 10.01 | 10.13 | -1.94% | 67,350 | 68,387,440 |
| 2024-01-02 | 10.31 | 10.48 | 10.2 | 10.33 | +0.19% | 86,021 | 89,401,467 |
| 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：