股票概览
7.43
+1.5%
+0.11
7.32
开盘价
7.45
最高价
7.28
最低价
34,833
成交量
数据更新至: 2024-05-20
技术指标
7.20
MA5 (5日均线)
7.23
MA10 (10日均线)
7.00
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 | 7.32 | 7.45 | 7.28 | 7.43 | +1.5% | 34,833 | 25,681,099 |
| 2024-05-17 | 7.22 | 7.33 | 7.1 | 7.32 | +1.67% | 37,058 | 26,785,494 |
| 2024-05-16 | 6.99 | 7.25 | 6.99 | 7.2 | +3% | 36,764 | 26,376,356 |
| 2024-05-15 | 7.03 | 7.12 | 6.92 | 6.99 | -0.71% | 26,572 | 18,689,400 |
| 2024-05-14 | 6.96 | 7.14 | 6.93 | 7.04 | +2.18% | 31,389 | 22,076,271 |
| 2024-05-13 | 7.23 | 7.23 | 6.87 | 6.89 | -4.7% | 35,628 | 24,767,949 |
| 2024-05-10 | 7.2 | 7.5 | 7.2 | 7.23 | -1.36% | 31,143 | 22,702,129 |
| 2024-05-09 | 7.37 | 7.45 | 7.28 | 7.33 | +0.14% | 31,661 | 23,343,395 |
| 2024-05-08 | 7.57 | 7.57 | 7.29 | 7.32 | -3.43% | 42,682 | 31,584,229 |
| 2024-05-07 | 7.48 | 7.8 | 7.37 | 7.58 | +1.61% | 58,445 | 44,373,914 |
| 2024-05-06 | 7.61 | 7.63 | 7.37 | 7.46 | +1.22% | 48,441 | 36,300,939 |
| 2024-04-30 | 7.36 | 7.57 | 7.25 | 7.37 | +0.14% | 50,838 | 37,546,745 |
| 2024-04-29 | 7.08 | 7.5 | 7.03 | 7.36 | +3.37% | 64,129 | 46,944,415 |
| 2024-04-26 | 6.54 | 7.23 | 6.54 | 7.12 | +3.79% | 70,131 | 49,108,809 |
| 2024-04-25 | 6.71 | 6.9 | 6.66 | 6.86 | +3.16% | 63,615 | 43,377,680 |
| 2024-04-24 | 6.31 | 6.7 | 6.3 | 6.65 | +4.89% | 44,416 | 29,288,074 |
| 2024-04-23 | 6.08 | 6.41 | 6.08 | 6.34 | +4.11% | 41,963 | 26,408,466 |
| 2024-04-22 | 6.1 | 6.28 | 5.84 | 6.09 | -1.77% | 37,824 | 23,076,951 |
| 2024-04-19 | 6.19 | 6.42 | 6.18 | 6.2 | -1.74% | 45,442 | 28,561,279 |
| 2024-04-18 | 6.41 | 6.53 | 6.12 | 6.31 | -0.79% | 60,431 | 38,057,191 |
| 2024-04-17 | 5.71 | 6.36 | 5.71 | 6.36 | +12.97% | 65,389 | 40,165,365 |
| 2024-04-16 | 6.29 | 6.38 | 5.6 | 5.63 | -12.03% | 85,493 | 49,813,279 |
| 2024-04-15 | 6.88 | 7.01 | 6.29 | 6.4 | -7.25% | 67,104 | 43,550,039 |
| 2024-04-12 | 6.95 | 7.06 | 6.85 | 6.9 | -0.14% | 34,337 | 23,810,063 |
| 2024-04-11 | 6.82 | 7.03 | 6.76 | 6.91 | +1.02% | 41,633 | 28,889,485 |
| 2024-04-10 | 7.12 | 7.15 | 6.74 | 6.84 | -4.6% | 50,922 | 35,164,997 |
| 2024-04-09 | 7.26 | 7.3 | 6.98 | 7.17 | +1.13% | 42,084 | 30,034,440 |
| 2024-04-08 | 7.49 | 7.52 | 7.08 | 7.09 | -5.47% | 56,765 | 40,984,750 |
| 2024-04-03 | 7.83 | 7.84 | 7.46 | 7.5 | -4.21% | 51,118 | 38,696,768 |
| 2024-04-02 | 7.96 | 7.99 | 7.76 | 7.83 | -1.39% | 34,860 | 27,297,784 |
| 2024-04-01 | 7.7 | 7.94 | 7.67 | 7.94 | +3.93% | 39,698 | 31,016,436 |
| 2024-03-29 | 7.59 | 7.66 | 7.32 | 7.64 | +0.53% | 55,050 | 41,322,860 |
| 2024-03-28 | 7.28 | 7.67 | 7.28 | 7.6 | +4.11% | 46,080 | 34,648,931 |
| 2024-03-27 | 7.8 | 7.81 | 7.29 | 7.3 | -6.41% | 50,672 | 37,947,760 |
| 2024-03-26 | 7.93 | 8.04 | 7.65 | 7.8 | -1.76% | 46,300 | 36,302,688 |
| 2024-03-25 | 8.34 | 8.38 | 7.93 | 7.94 | -4.45% | 47,859 | 39,093,095 |
| 2024-03-22 | 8.44 | 8.48 | 8.13 | 8.31 | -1.31% | 49,703 | 41,179,193 |
| 2024-03-21 | 8.44 | 8.52 | 8.27 | 8.42 | +0.12% | 48,782 | 40,950,714 |
| 2024-03-20 | 8.25 | 8.44 | 8.21 | 8.41 | +1.69% | 47,345 | 39,543,093 |
| 2024-03-19 | 8.2 | 8.35 | 8.15 | 8.27 | +1.1% | 56,352 | 46,602,684 |
| 2024-03-18 | 7.97 | 8.19 | 7.97 | 8.18 | +2.25% | 56,847 | 46,001,712 |
| 2024-03-15 | 7.82 | 8.07 | 7.76 | 8 | +1.78% | 55,563 | 44,020,056 |
| 2024-03-14 | 8.04 | 8.15 | 7.75 | 7.86 | -2.24% | 48,264 | 38,116,207 |
| 2024-03-13 | 7.97 | 8.12 | 7.9 | 8.04 | +0.88% | 52,773 | 42,320,181 |
| 2024-03-12 | 7.85 | 8.03 | 7.82 | 7.97 | +1.66% | 54,938 | 43,569,432 |
| 2024-03-11 | 7.64 | 7.84 | 7.59 | 7.84 | +1.82% | 43,910 | 33,927,663 |
| 2024-03-08 | 7.52 | 7.74 | 7.48 | 7.7 | +2.67% | 46,906 | 35,809,901 |
| 2024-03-07 | 7.65 | 7.79 | 7.5 | 7.5 | -2.47% | 47,402 | 36,191,928 |
| 2024-03-06 | 7.7 | 7.78 | 7.51 | 7.69 | -0.13% | 63,329 | 48,516,309 |
| 2024-03-05 | 7.78 | 8.05 | 7.61 | 7.7 | -1.53% | 77,484 | 60,340,001 |
| 2024-03-04 | 7.98 | 8.09 | 7.61 | 7.82 | -2.13% | 75,387 | 58,761,504 |
| 2024-03-01 | 7.7 | 8.25 | 7.61 | 7.99 | +3.63% | 113,089 | 89,379,602 |
| 2024-02-29 | 7.28 | 7.83 | 7.28 | 7.71 | +5.62% | 92,207 | 70,454,516 |
| 2024-02-28 | 8.28 | 8.39 | 7.3 | 7.3 | -11.52% | 129,110 | 101,518,246 |
| 2024-02-27 | 7.89 | 8.25 | 7.81 | 8.25 | +3.51% | 76,242 | 61,135,503 |
| 2024-02-26 | 7.82 | 8.16 | 7.56 | 7.97 | +2.84% | 86,608 | 68,345,448 |
| 2024-02-23 | 7.28 | 7.84 | 7.28 | 7.75 | +6.46% | 88,231 | 66,849,040 |
| 2024-02-22 | 6.95 | 7.3 | 6.94 | 7.28 | +4.6% | 75,021 | 54,015,592 |
| 2024-02-21 | 6.67 | 7.21 | 6.61 | 6.96 | +3.57% | 83,429 | 58,382,571 |
| 2024-02-20 | 6.6 | 6.74 | 6.41 | 6.72 | +1.82% | 65,543 | 43,525,637 |
| 2024-02-19 | 6.18 | 6.8 | 6.16 | 6.6 | +8.2% | 110,794 | 72,245,865 |
| 2024-02-08 | 5.57 | 6.18 | 5.32 | 6.1 | +11.11% | 116,962 | 66,896,119 |
| 2024-02-07 | 5.96 | 5.99 | 5.32 | 5.49 | -7.73% | 119,615 | 66,791,464 |
| 2024-02-06 | 5.83 | 6.22 | 5.44 | 5.95 | -0.83% | 112,968 | 65,092,219 |
| 2024-02-05 | 7.12 | 7.12 | 5.87 | 6 | -16.08% | 118,950 | 74,118,100 |
| 2024-02-02 | 7.78 | 7.89 | 6.86 | 7.15 | -6.66% | 70,016 | 51,226,428 |
| 2024-02-01 | 7.99 | 7.99 | 7.44 | 7.66 | -2.67% | 57,845 | 44,265,773 |
| 2024-01-31 | 8.56 | 8.56 | 7.83 | 7.87 | -7.08% | 53,230 | 42,982,686 |
| 2024-01-30 | 8.76 | 8.78 | 8.45 | 8.47 | -4.72% | 39,433 | 33,965,778 |
| 2024-01-29 | 9.31 | 9.33 | 8.85 | 8.89 | -4% | 30,879 | 27,848,110 |
| 2024-01-26 | 9.32 | 9.44 | 9.16 | 9.26 | +0.33% | 28,702 | 26,626,726 |
| 2024-01-25 | 8.87 | 9.23 | 8.78 | 9.23 | +3.82% | 34,294 | 31,038,741 |
| 2024-01-24 | 8.74 | 8.92 | 8.46 | 8.89 | +2.18% | 43,067 | 37,612,208 |
| 2024-01-23 | 8.71 | 8.82 | 8.52 | 8.7 | -0.68% | 47,742 | 41,397,983 |
| 2024-01-22 | 9.37 | 9.45 | 8.69 | 8.76 | -6.61% | 47,163 | 42,786,334 |
| 2024-01-19 | 9.57 | 9.68 | 9.35 | 9.38 | -2.29% | 26,315 | 24,864,029 |
| 2024-01-18 | 9.68 | 9.75 | 9.31 | 9.6 | -1.03% | 39,014 | 37,009,126 |
| 2024-01-17 | 9.98 | 9.99 | 9.7 | 9.7 | -2.71% | 18,684 | 18,383,468 |
| 2024-01-16 | 10.05 | 10.15 | 9.76 | 9.97 | -0.99% | 32,910 | 32,485,340 |
| 2024-01-15 | 10.13 | 10.14 | 9.96 | 10.07 | -0.2% | 22,334 | 22,418,837 |
| 2024-01-12 | 10.29 | 10.38 | 10.08 | 10.09 | -2.13% | 23,547 | 23,961,692 |
| 2024-01-11 | 9.96 | 10.33 | 9.95 | 10.31 | +3.62% | 35,281 | 35,966,464 |
| 2024-01-10 | 10.19 | 10.19 | 9.86 | 9.95 | -2.36% | 32,886 | 32,904,653 |
| 2024-01-09 | 10.29 | 10.37 | 10.1 | 10.19 | -0.1% | 25,835 | 26,456,268 |
| 2024-01-08 | 10.38 | 10.38 | 10.18 | 10.2 | -1.64% | 29,889 | 30,686,007 |
| 2024-01-05 | 10.57 | 10.6 | 10.29 | 10.37 | -1.8% | 26,685 | 27,829,250 |
| 2024-01-04 | 10.63 | 10.66 | 10.41 | 10.56 | -0.66% | 27,491 | 29,044,769 |
| 2024-01-03 | 10.58 | 10.71 | 10.5 | 10.63 | +0.09% | 25,521 | 27,085,935 |
| 2024-01-02 | 10.74 | 10.82 | 10.58 | 10.62 | -1.03% | 28,116 | 30,030,281 |
| 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：