股票概览
7.19
-1.1%
-0.08
7.25
开盘价
7.29
最高价
7.06
最低价
152,309
成交量
数据更新至: 2024-05-20
技术指标
7.16
MA5 (5日均线)
7.24
MA10 (10日均线)
6.72
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 | 7.25 | 7.29 | 7.06 | 7.19 | -1.1% | 152,309 | 109,155,035 |
| 2024-05-17 | 7.18 | 7.27 | 6.99 | 7.27 | +0.14% | 213,683 | 152,372,642 |
| 2024-05-16 | 7.11 | 7.53 | 7.11 | 7.26 | +2.25% | 225,849 | 165,027,014 |
| 2024-05-15 | 6.98 | 7.45 | 6.86 | 7.1 | +1.72% | 219,899 | 157,097,260 |
| 2024-05-14 | 7.16 | 7.31 | 6.94 | 6.98 | -2.79% | 185,483 | 130,994,607 |
| 2024-05-13 | 7.27 | 7.39 | 7.04 | 7.18 | -3.36% | 228,619 | 164,429,235 |
| 2024-05-10 | 7.57 | 7.99 | 7.38 | 7.43 | -4.25% | 382,976 | 291,853,570 |
| 2024-05-09 | 7.35 | 8.27 | 7.16 | 7.76 | +8.53% | 473,819 | 365,660,848 |
| 2024-05-08 | 7.07 | 7.29 | 6.9 | 7.15 | +0.42% | 163,021 | 115,858,883 |
| 2024-05-07 | 6.84 | 7.17 | 6.79 | 7.12 | +4.71% | 180,760 | 127,096,441 |
| 2024-05-06 | 6.66 | 6.89 | 6.59 | 6.8 | +4.45% | 145,075 | 97,880,014 |
| 2024-04-30 | 6.39 | 6.55 | 6.36 | 6.51 | +1.56% | 96,141 | 62,153,706 |
| 2024-04-29 | 6.28 | 6.44 | 6.26 | 6.41 | +1.75% | 94,552 | 59,947,319 |
| 2024-04-26 | 6.28 | 6.32 | 6.15 | 6.3 | -0.32% | 103,155 | 64,437,765 |
| 2024-04-25 | 6.06 | 6.35 | 6.06 | 6.32 | +3.44% | 92,245 | 57,733,947 |
| 2024-04-24 | 5.9 | 6.12 | 5.9 | 6.11 | +3.38% | 76,927 | 46,508,237 |
| 2024-04-23 | 5.81 | 6.07 | 5.81 | 5.91 | +1.37% | 91,103 | 54,169,317 |
| 2024-04-22 | 5.92 | 6.01 | 5.73 | 5.83 | -2.83% | 132,977 | 77,956,656 |
| 2024-04-19 | 5.98 | 6.29 | 5.85 | 6 | +5.63% | 185,776 | 112,371,286 |
| 2024-04-18 | 5.75 | 5.85 | 5.61 | 5.68 | -2.91% | 98,484 | 56,018,792 |
| 2024-04-17 | 5.35 | 5.85 | 5.33 | 5.85 | +13.59% | 122,352 | 68,663,796 |
| 2024-04-16 | 5.73 | 5.73 | 5.14 | 5.15 | -11.97% | 134,573 | 72,087,330 |
| 2024-04-15 | 6.36 | 6.44 | 5.59 | 5.85 | -8.02% | 150,134 | 88,646,174 |
| 2024-04-12 | 6.37 | 6.47 | 6.34 | 6.36 | 0% | 60,761 | 38,843,907 |
| 2024-04-11 | 6.37 | 6.48 | 6.27 | 6.36 | -0.31% | 62,671 | 40,031,849 |
| 2024-04-10 | 6.52 | 6.59 | 6.3 | 6.38 | -2.15% | 81,299 | 52,332,073 |
| 2024-04-09 | 6.49 | 6.6 | 6.42 | 6.52 | +0.46% | 71,816 | 46,775,811 |
| 2024-04-08 | 6.66 | 6.85 | 6.46 | 6.49 | -2.7% | 124,810 | 82,575,467 |
| 2024-04-03 | 6.51 | 6.72 | 6.4 | 6.67 | +1.06% | 116,612 | 76,837,114 |
| 2024-04-02 | 6.52 | 6.9 | 6.5 | 6.6 | +1.38% | 155,128 | 103,274,565 |
| 2024-04-01 | 6.3 | 6.7 | 6.27 | 6.51 | +3.33% | 127,900 | 83,066,470 |
| 2024-03-29 | 6.15 | 6.3 | 6.15 | 6.3 | +1.61% | 71,793 | 44,758,446 |
| 2024-03-28 | 5.93 | 6.2 | 5.9 | 6.2 | +4.03% | 65,497 | 40,029,390 |
| 2024-03-27 | 6.13 | 6.15 | 5.96 | 5.96 | -2.77% | 53,886 | 32,705,636 |
| 2024-03-26 | 6.16 | 6.22 | 6.01 | 6.13 | -0.81% | 65,543 | 40,000,655 |
| 2024-03-25 | 6.18 | 6.36 | 6.15 | 6.18 | -0.64% | 79,566 | 49,803,600 |
| 2024-03-22 | 6.35 | 6.39 | 6.17 | 6.22 | -2.51% | 74,820 | 46,727,811 |
| 2024-03-21 | 6.34 | 6.4 | 6.25 | 6.38 | +0.79% | 62,831 | 39,741,838 |
| 2024-03-20 | 6.21 | 6.33 | 6.21 | 6.33 | +1.61% | 56,064 | 35,253,628 |
| 2024-03-19 | 6.21 | 6.3 | 6.19 | 6.23 | 0% | 61,945 | 38,648,718 |
| 2024-03-18 | 6.15 | 6.25 | 6.1 | 6.23 | +1.96% | 75,081 | 46,267,735 |
| 2024-03-15 | 5.96 | 6.12 | 5.91 | 6.11 | +2.35% | 67,207 | 40,585,035 |
| 2024-03-14 | 5.98 | 6.08 | 5.89 | 5.97 | -0.67% | 73,263 | 43,919,913 |
| 2024-03-13 | 6.08 | 6.11 | 5.95 | 6.01 | 0% | 79,426 | 47,756,129 |
| 2024-03-12 | 5.91 | 6.01 | 5.86 | 6.01 | +1.86% | 76,772 | 45,665,124 |
| 2024-03-11 | 5.85 | 5.91 | 5.79 | 5.9 | +0.85% | 68,119 | 39,837,388 |
| 2024-03-08 | 5.85 | 5.91 | 5.75 | 5.85 | 0% | 60,528 | 35,279,339 |
| 2024-03-07 | 5.81 | 5.97 | 5.78 | 5.85 | +0.86% | 81,663 | 47,883,453 |
| 2024-03-06 | 5.65 | 5.84 | 5.61 | 5.8 | +3.2% | 74,880 | 43,018,388 |
| 2024-03-05 | 5.76 | 5.79 | 5.61 | 5.62 | -3.27% | 72,027 | 41,003,856 |
| 2024-03-04 | 5.83 | 5.88 | 5.7 | 5.81 | -0.34% | 75,352 | 43,635,621 |
| 2024-03-01 | 5.84 | 5.87 | 5.74 | 5.83 | 0% | 94,814 | 55,030,856 |
| 2024-02-29 | 5.61 | 5.87 | 5.52 | 5.83 | +3% | 142,913 | 82,124,987 |
| 2024-02-28 | 6.19 | 6.31 | 5.64 | 5.66 | -8.56% | 167,676 | 100,370,781 |
| 2024-02-27 | 5.95 | 6.19 | 5.9 | 6.19 | +3.17% | 119,910 | 73,256,983 |
| 2024-02-26 | 5.97 | 6.19 | 5.88 | 6 | 0% | 150,577 | 90,557,129 |
| 2024-02-23 | 5.87 | 6.01 | 5.73 | 6 | +2.21% | 152,296 | 89,232,384 |
| 2024-02-22 | 5.5 | 6.07 | 5.49 | 5.87 | +6.15% | 164,388 | 95,021,902 |
| 2024-02-21 | 5.35 | 5.75 | 5.3 | 5.53 | +2.6% | 119,433 | 66,544,324 |
| 2024-02-20 | 5.36 | 5.42 | 5.22 | 5.39 | +0.19% | 89,284 | 47,582,788 |
| 2024-02-19 | 5.22 | 5.55 | 5.15 | 5.38 | +2.67% | 153,583 | 82,150,596 |
| 2024-02-08 | 4.6 | 5.25 | 4.46 | 5.24 | +13.67% | 173,682 | 83,840,950 |
| 2024-02-07 | 4.95 | 4.98 | 4.5 | 4.61 | -6.68% | 171,967 | 80,487,541 |
| 2024-02-06 | 4.81 | 5.15 | 4.49 | 4.94 | -0.4% | 186,087 | 88,578,312 |
| 2024-02-05 | 5.77 | 5.8 | 4.81 | 4.96 | -13.74% | 161,991 | 83,282,206 |
| 2024-02-02 | 6.08 | 6.28 | 5.52 | 5.75 | -5.27% | 83,151 | 49,034,478 |
| 2024-02-01 | 6.23 | 6.27 | 5.92 | 6.07 | -3.34% | 77,047 | 46,805,917 |
| 2024-01-31 | 6.61 | 6.68 | 6.25 | 6.28 | -5.14% | 71,998 | 46,474,647 |
| 2024-01-30 | 6.53 | 6.92 | 6.53 | 6.62 | -5.16% | 68,707 | 46,236,561 |
| 2024-01-29 | 7.15 | 7.2 | 6.97 | 6.98 | -2.38% | 62,160 | 43,892,791 |
| 2024-01-26 | 7.06 | 7.34 | 7.03 | 7.15 | +0.99% | 76,126 | 54,914,899 |
| 2024-01-25 | 6.8 | 7.12 | 6.77 | 7.08 | +4.42% | 76,465 | 53,401,526 |
| 2024-01-24 | 6.58 | 6.8 | 6.48 | 6.78 | +3.04% | 86,517 | 57,834,937 |
| 2024-01-23 | 6.7 | 6.76 | 6.46 | 6.58 | -1.35% | 77,851 | 51,088,986 |
| 2024-01-22 | 7.24 | 7.32 | 6.63 | 6.67 | -7.87% | 78,661 | 54,621,710 |
| 2024-01-19 | 7.32 | 7.43 | 7.21 | 7.24 | -0.96% | 60,912 | 44,509,612 |
| 2024-01-18 | 7.49 | 7.54 | 7.11 | 7.31 | -3.56% | 110,980 | 80,718,510 |
| 2024-01-17 | 7.65 | 7.74 | 7.55 | 7.58 | -0.66% | 71,399 | 54,710,394 |
| 2024-01-16 | 7.77 | 7.84 | 7.48 | 7.63 | -1.68% | 99,297 | 75,730,367 |
| 2024-01-15 | 7.73 | 7.86 | 7.7 | 7.76 | -0.26% | 62,539 | 48,681,994 |
| 2024-01-12 | 7.84 | 7.99 | 7.76 | 7.78 | -0.77% | 78,204 | 61,711,276 |
| 2024-01-11 | 7.77 | 7.9 | 7.75 | 7.84 | +0.77% | 71,214 | 55,608,827 |
| 2024-01-10 | 7.81 | 7.94 | 7.7 | 7.78 | -0.51% | 68,283 | 53,434,275 |
| 2024-01-09 | 7.76 | 7.94 | 7.75 | 7.82 | +0.64% | 81,365 | 63,788,086 |
| 2024-01-08 | 7.83 | 7.96 | 7.76 | 7.77 | -0.89% | 81,863 | 64,327,362 |
| 2024-01-05 | 8.11 | 8.16 | 7.77 | 7.84 | -3.45% | 163,787 | 129,884,074 |
| 2024-01-04 | 8.35 | 8.37 | 8.11 | 8.12 | -2.75% | 158,940 | 130,347,534 |
| 2024-01-03 | 8.13 | 8.43 | 8.09 | 8.35 | +0.97% | 237,619 | 196,378,443 |
| 2024-01-02 | 8.41 | 8.65 | 8.2 | 8.27 | -0.84% | 288,919 | 240,991,321 |
| 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：