股票概览
7.1
-1.53%
-0.11
7.2
开盘价
7.3
最高价
7.09
最低价
116,946
成交量
数据更新至: 2024-05-20
技术指标
7.21
MA5 (5日均线)
7.38
MA10 (10日均线)
7.57
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 | 7.2 | 7.3 | 7.09 | 7.1 | -1.53% | 116,946 | 83,856,433 |
| 2024-05-17 | 7.13 | 7.22 | 7.05 | 7.21 | +0.56% | 118,956 | 84,658,621 |
| 2024-05-16 | 7.18 | 7.27 | 7.15 | 7.17 | -0.69% | 88,116 | 63,514,761 |
| 2024-05-15 | 7.37 | 7.57 | 7.2 | 7.22 | -2.04% | 125,143 | 91,764,021 |
| 2024-05-14 | 7.46 | 7.54 | 7.35 | 7.37 | -1.07% | 107,439 | 79,543,447 |
| 2024-05-13 | 7.5 | 7.6 | 7.4 | 7.45 | -1.97% | 109,046 | 81,754,079 |
| 2024-05-10 | 7.78 | 7.78 | 7.49 | 7.6 | -1.3% | 146,506 | 111,261,990 |
| 2024-05-09 | 7.48 | 7.83 | 7.43 | 7.7 | +3.91% | 233,411 | 179,896,880 |
| 2024-05-08 | 7.64 | 7.68 | 7.4 | 7.41 | -2.5% | 131,525 | 98,853,818 |
| 2024-05-07 | 7.7 | 7.74 | 7.52 | 7.6 | -0.52% | 117,221 | 88,819,031 |
| 2024-05-06 | 7.5 | 7.68 | 7.48 | 7.64 | +2.96% | 137,066 | 104,621,827 |
| 2024-04-30 | 7.64 | 7.67 | 7.35 | 7.42 | -3.26% | 169,623 | 126,457,827 |
| 2024-04-29 | 7.36 | 7.78 | 7.3 | 7.67 | +4.07% | 213,171 | 162,293,903 |
| 2024-04-26 | 7.4 | 7.48 | 7.24 | 7.37 | -1.6% | 224,999 | 165,900,303 |
| 2024-04-25 | 7.3 | 7.73 | 7.13 | 7.49 | -7.07% | 358,240 | 267,582,725 |
| 2024-04-24 | 8 | 8.07 | 7.83 | 8.06 | +1.9% | 109,177 | 86,940,151 |
| 2024-04-23 | 7.97 | 8.11 | 7.83 | 7.91 | -0.63% | 81,773 | 64,990,665 |
| 2024-04-22 | 7.81 | 8.09 | 7.81 | 7.96 | +1.27% | 102,412 | 81,561,795 |
| 2024-04-19 | 8.01 | 8.09 | 7.84 | 7.86 | -3.32% | 128,902 | 101,907,350 |
| 2024-04-18 | 8.21 | 8.28 | 8 | 8.13 | +1.25% | 154,261 | 126,117,039 |
| 2024-04-17 | 7.78 | 8.05 | 7.78 | 8.03 | +4.29% | 133,467 | 106,387,485 |
| 2024-04-16 | 8.08 | 8.09 | 7.7 | 7.7 | -4.7% | 128,054 | 100,502,607 |
| 2024-04-15 | 8.16 | 8.36 | 7.96 | 8.08 | -1.22% | 131,031 | 106,720,971 |
| 2024-04-12 | 8.4 | 8.47 | 8.14 | 8.18 | -2.62% | 88,719 | 73,361,091 |
| 2024-04-11 | 8.37 | 8.5 | 8.29 | 8.4 | -0.12% | 74,181 | 62,415,534 |
| 2024-04-10 | 8.66 | 8.67 | 8.34 | 8.41 | -2.77% | 98,584 | 83,374,489 |
| 2024-04-09 | 8.46 | 8.67 | 8.39 | 8.65 | +3.1% | 112,872 | 96,754,403 |
| 2024-04-08 | 8.7 | 8.71 | 8.38 | 8.39 | -3.56% | 114,251 | 97,255,655 |
| 2024-04-03 | 8.79 | 8.84 | 8.68 | 8.7 | -1.25% | 109,633 | 95,680,743 |
| 2024-04-02 | 8.92 | 8.92 | 8.75 | 8.81 | -0.45% | 102,686 | 90,519,996 |
| 2024-04-01 | 8.58 | 8.85 | 8.58 | 8.85 | +3.51% | 131,866 | 115,344,699 |
| 2024-03-29 | 8.55 | 8.62 | 8.44 | 8.55 | +0.12% | 91,584 | 77,988,657 |
| 2024-03-28 | 8.48 | 8.69 | 8.46 | 8.54 | +0.71% | 106,884 | 91,592,233 |
| 2024-03-27 | 8.88 | 8.91 | 8.45 | 8.48 | -4.72% | 111,595 | 96,871,095 |
| 2024-03-26 | 8.78 | 9.01 | 8.71 | 8.9 | +1.37% | 126,304 | 111,856,061 |
| 2024-03-25 | 8.98 | 9.15 | 8.77 | 8.78 | -2.55% | 122,345 | 109,638,695 |
| 2024-03-22 | 9.26 | 9.31 | 8.98 | 9.01 | -2.8% | 156,415 | 142,155,390 |
| 2024-03-21 | 9.39 | 9.44 | 9.24 | 9.27 | -1.49% | 143,108 | 133,267,807 |
| 2024-03-20 | 9.34 | 9.56 | 9.31 | 9.41 | +0.64% | 151,004 | 142,599,559 |
| 2024-03-19 | 9.36 | 9.48 | 9.35 | 9.35 | -0.85% | 122,545 | 115,130,401 |
| 2024-03-18 | 9.34 | 9.44 | 9.28 | 9.43 | +1.29% | 145,833 | 136,568,080 |
| 2024-03-15 | 9.27 | 9.36 | 9.16 | 9.31 | +0.22% | 126,614 | 117,113,583 |
| 2024-03-14 | 9.34 | 9.49 | 9.17 | 9.29 | -1.38% | 133,923 | 124,958,988 |
| 2024-03-13 | 9.46 | 9.51 | 9.37 | 9.42 | -0.74% | 139,876 | 131,842,103 |
| 2024-03-12 | 9.55 | 9.66 | 9.43 | 9.49 | -1.04% | 228,882 | 217,645,942 |
| 2024-03-11 | 9.39 | 9.7 | 9.33 | 9.59 | +3.56% | 351,290 | 333,365,627 |
| 2024-03-08 | 9.05 | 9.34 | 9.04 | 9.26 | +3.12% | 212,482 | 195,619,535 |
| 2024-03-07 | 9.21 | 9.27 | 8.98 | 8.98 | -2.5% | 133,964 | 122,160,123 |
| 2024-03-06 | 8.97 | 9.44 | 8.95 | 9.21 | +2.33% | 197,844 | 182,055,848 |
| 2024-03-05 | 9.11 | 9.18 | 8.97 | 9 | -2.17% | 148,186 | 133,984,647 |
| 2024-03-04 | 9.22 | 9.38 | 9.12 | 9.2 | -0.54% | 147,645 | 136,098,140 |
| 2024-03-01 | 9.22 | 9.35 | 9.1 | 9.25 | +0.22% | 170,502 | 157,160,868 |
| 2024-02-29 | 8.83 | 9.23 | 8.73 | 9.23 | +3.13% | 205,669 | 186,905,483 |
| 2024-02-28 | 9.3 | 9.72 | 8.95 | 8.95 | -3.35% | 338,437 | 317,703,486 |
| 2024-02-27 | 9.04 | 9.26 | 8.97 | 9.26 | +2.09% | 182,075 | 166,042,146 |
| 2024-02-26 | 9.16 | 9.21 | 8.98 | 9.07 | -0.22% | 178,053 | 161,594,173 |
| 2024-02-23 | 8.93 | 9.16 | 8.93 | 9.09 | +1.91% | 196,407 | 177,950,024 |
| 2024-02-22 | 8.82 | 9.08 | 8.8 | 8.92 | +1.13% | 154,231 | 137,528,749 |
| 2024-02-21 | 8.74 | 9.09 | 8.67 | 8.82 | -0.11% | 195,826 | 174,585,356 |
| 2024-02-20 | 8.76 | 8.83 | 8.63 | 8.83 | +0.23% | 130,787 | 114,066,584 |
| 2024-02-19 | 8.81 | 8.95 | 8.7 | 8.81 | +0.11% | 188,833 | 166,652,988 |
| 2024-02-08 | 8.46 | 9.04 | 8.45 | 8.8 | +4.76% | 250,142 | 220,938,381 |
| 2024-02-07 | 8.06 | 8.57 | 8.06 | 8.4 | +3.7% | 242,625 | 203,749,052 |
| 2024-02-06 | 7.33 | 8.19 | 7.3 | 8.1 | +9.31% | 218,947 | 171,583,487 |
| 2024-02-05 | 8 | 8.11 | 7.12 | 7.41 | -8.63% | 265,279 | 199,541,910 |
| 2024-02-02 | 8.68 | 8.77 | 7.79 | 8.11 | -6.89% | 219,715 | 181,879,696 |
| 2024-02-01 | 8.5 | 8.9 | 8.47 | 8.71 | +1.28% | 152,957 | 133,965,184 |
| 2024-01-31 | 9.03 | 9.2 | 8.59 | 8.6 | -4.44% | 153,181 | 135,696,835 |
| 2024-01-30 | 9.18 | 9.31 | 8.97 | 9 | -2.07% | 114,368 | 104,578,041 |
| 2024-01-29 | 9.88 | 9.89 | 9.18 | 9.19 | -7.17% | 257,603 | 242,782,715 |
| 2024-01-26 | 10.06 | 10.28 | 9.9 | 9.9 | -2.37% | 200,148 | 201,442,748 |
| 2024-01-25 | 9.87 | 10.18 | 9.61 | 10.14 | +2.11% | 283,673 | 281,893,751 |
| 2024-01-24 | 10.15 | 10.2 | 9.48 | 9.93 | -1.59% | 300,157 | 295,300,788 |
| 2024-01-23 | 9.85 | 10.39 | 9.65 | 10.09 | +1.51% | 296,896 | 300,801,786 |
| 2024-01-22 | 10.44 | 10.52 | 9.8 | 9.94 | -6.31% | 331,145 | 336,902,781 |
| 2024-01-19 | 10.88 | 10.98 | 10.6 | 10.61 | -3.11% | 337,041 | 362,016,638 |
| 2024-01-18 | 10.22 | 10.95 | 10.21 | 10.95 | +4.68% | 488,684 | 522,067,784 |
| 2024-01-17 | 10.77 | 10.8 | 10.45 | 10.46 | -3.51% | 315,647 | 335,344,402 |
| 2024-01-16 | 10.29 | 10.84 | 10.25 | 10.84 | +3.83% | 449,568 | 477,874,105 |
| 2024-01-15 | 10.31 | 10.82 | 10.1 | 10.44 | +1.95% | 386,590 | 406,352,038 |
| 2024-01-12 | 10.15 | 10.55 | 10.09 | 10.24 | +0.59% | 342,207 | 354,893,145 |
| 2024-01-11 | 10.01 | 10.3 | 9.97 | 10.18 | +0.79% | 195,973 | 198,930,496 |
| 2024-01-10 | 9.82 | 10.23 | 9.74 | 10.1 | +1.81% | 244,128 | 245,855,714 |
| 2024-01-09 | 9.71 | 10.17 | 9.57 | 9.92 | +1.12% | 224,905 | 222,169,178 |
| 2024-01-08 | 9.8 | 10.09 | 9.77 | 9.81 | -0.91% | 145,184 | 143,930,931 |
| 2024-01-05 | 10.05 | 10.23 | 9.81 | 9.9 | -1.69% | 144,215 | 144,360,407 |
| 2024-01-04 | 10.15 | 10.17 | 9.97 | 10.07 | -1.18% | 117,838 | 118,359,963 |
| 2024-01-03 | 10.11 | 10.34 | 10.01 | 10.19 | 0% | 170,467 | 173,058,369 |
| 2024-01-02 | 10.36 | 10.36 | 10.17 | 10.19 | -1.45% | 159,977 | 163,819,558 |
| 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：