股票概览
7.29
-0.41%
-0.03
7.3
开盘价
7.42
最高价
7.26
最低价
54,229
成交量
数据更新至: 2024-05-20
技术指标
7.21
MA5 (5日均线)
7.33
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 | 7.3 | 7.42 | 7.26 | 7.29 | -0.41% | 54,229 | 39,701,625 |
| 2024-05-17 | 7.13 | 7.35 | 7.12 | 7.32 | +1.81% | 66,955 | 48,698,038 |
| 2024-05-16 | 7.09 | 7.33 | 7.09 | 7.19 | +1.55% | 63,336 | 45,672,015 |
| 2024-05-15 | 7.16 | 7.23 | 7.07 | 7.08 | -1.39% | 54,743 | 39,102,775 |
| 2024-05-14 | 7.18 | 7.27 | 7.1 | 7.18 | +1.27% | 58,491 | 41,889,767 |
| 2024-05-13 | 7.37 | 7.41 | 7.05 | 7.09 | -4.45% | 78,149 | 55,841,046 |
| 2024-05-10 | 7.6 | 7.7 | 7.39 | 7.42 | -1.85% | 59,708 | 44,818,337 |
| 2024-05-09 | 7.52 | 7.61 | 7.51 | 7.56 | +0.93% | 41,964 | 31,812,273 |
| 2024-05-08 | 7.73 | 7.73 | 7.47 | 7.49 | -2.85% | 54,135 | 40,943,892 |
| 2024-05-07 | 7.62 | 7.75 | 7.58 | 7.71 | +0.65% | 59,455 | 45,634,398 |
| 2024-05-06 | 7.72 | 7.81 | 7.59 | 7.66 | +0.13% | 75,313 | 57,805,973 |
| 2024-04-30 | 7.76 | 7.79 | 7.51 | 7.65 | -1.42% | 82,881 | 63,450,749 |
| 2024-04-29 | 7.47 | 7.8 | 7.43 | 7.76 | +3.19% | 108,672 | 83,386,233 |
| 2024-04-26 | 7.25 | 7.53 | 7.18 | 7.52 | +3.72% | 119,440 | 88,261,671 |
| 2024-04-25 | 7.2 | 7.35 | 7.15 | 7.25 | -3.85% | 121,239 | 88,013,426 |
| 2024-04-24 | 7.27 | 7.9 | 7.27 | 7.54 | +4.72% | 145,295 | 109,823,790 |
| 2024-04-23 | 7.04 | 7.5 | 7 | 7.2 | +2.86% | 108,395 | 78,044,210 |
| 2024-04-22 | 6.99 | 7.1 | 6.76 | 7 | -0.43% | 51,881 | 36,168,193 |
| 2024-04-19 | 7.03 | 7.15 | 6.97 | 7.03 | -0.57% | 52,423 | 36,979,166 |
| 2024-04-18 | 7.21 | 7.23 | 6.96 | 7.07 | -0.56% | 67,113 | 47,662,737 |
| 2024-04-17 | 6.68 | 7.11 | 6.68 | 7.11 | +8.05% | 87,624 | 61,196,767 |
| 2024-04-16 | 7.16 | 7.21 | 6.58 | 6.58 | -8.99% | 124,379 | 83,994,862 |
| 2024-04-15 | 7.5 | 7.65 | 7.07 | 7.23 | -4.37% | 105,152 | 76,836,137 |
| 2024-04-12 | 7.67 | 7.78 | 7.53 | 7.56 | -1.18% | 54,600 | 41,697,112 |
| 2024-04-11 | 7.52 | 7.75 | 7.5 | 7.65 | +0.53% | 55,211 | 42,391,552 |
| 2024-04-10 | 7.84 | 7.84 | 7.52 | 7.61 | -3.06% | 75,981 | 58,096,143 |
| 2024-04-09 | 7.78 | 7.94 | 7.75 | 7.85 | +0.9% | 51,641 | 40,492,126 |
| 2024-04-08 | 8.03 | 8.05 | 7.78 | 7.78 | -3.35% | 80,585 | 63,380,306 |
| 2024-04-03 | 8.32 | 8.35 | 8 | 8.05 | -3.59% | 89,836 | 72,681,181 |
| 2024-04-02 | 8.47 | 8.5 | 8.26 | 8.35 | -1.53% | 76,794 | 64,046,847 |
| 2024-04-01 | 8.37 | 8.49 | 8.31 | 8.48 | +2.42% | 74,060 | 62,271,203 |
| 2024-03-29 | 8.32 | 8.35 | 8.06 | 8.28 | -0.24% | 75,648 | 62,020,632 |
| 2024-03-28 | 7.95 | 8.4 | 7.92 | 8.3 | +5.06% | 108,586 | 89,341,634 |
| 2024-03-27 | 8.45 | 8.45 | 7.9 | 7.9 | -6.4% | 130,117 | 105,294,410 |
| 2024-03-26 | 8.55 | 8.7 | 8.31 | 8.44 | -2.76% | 145,577 | 123,703,069 |
| 2024-03-25 | 8.82 | 9.17 | 8.67 | 8.68 | -2.25% | 190,362 | 169,084,452 |
| 2024-03-22 | 8.78 | 8.99 | 8.58 | 8.88 | +0.34% | 146,340 | 128,750,452 |
| 2024-03-21 | 8.86 | 9.05 | 8.7 | 8.85 | -0.56% | 106,656 | 94,249,286 |
| 2024-03-20 | 8.57 | 8.9 | 8.57 | 8.9 | +3.73% | 135,947 | 119,099,915 |
| 2024-03-19 | 8.62 | 8.68 | 8.56 | 8.58 | -0.58% | 92,780 | 79,965,401 |
| 2024-03-18 | 8.46 | 8.64 | 8.44 | 8.63 | +2.13% | 93,759 | 80,203,924 |
| 2024-03-15 | 8.39 | 8.45 | 8.24 | 8.45 | +0.96% | 62,505 | 52,184,087 |
| 2024-03-14 | 8.5 | 8.56 | 8.22 | 8.37 | -1.99% | 87,852 | 73,708,879 |
| 2024-03-13 | 8.46 | 8.64 | 8.45 | 8.54 | +0.95% | 117,352 | 100,362,642 |
| 2024-03-12 | 8.4 | 8.47 | 8.28 | 8.46 | +1.44% | 101,856 | 85,668,281 |
| 2024-03-11 | 8.16 | 8.34 | 8.12 | 8.34 | +1.58% | 76,741 | 63,216,918 |
| 2024-03-08 | 8.14 | 8.23 | 8.05 | 8.21 | +1.61% | 69,223 | 56,428,454 |
| 2024-03-07 | 8.38 | 8.45 | 8.07 | 8.08 | -3% | 107,719 | 88,864,493 |
| 2024-03-06 | 8.32 | 8.48 | 8.21 | 8.33 | -1.3% | 110,032 | 91,709,370 |
| 2024-03-05 | 8.47 | 8.68 | 8.26 | 8.44 | -0.35% | 142,940 | 120,732,888 |
| 2024-03-04 | 8.53 | 8.64 | 8.25 | 8.47 | -1.05% | 135,273 | 113,894,731 |
| 2024-03-01 | 8.2 | 8.72 | 8.15 | 8.56 | +4.39% | 197,167 | 167,084,659 |
| 2024-02-29 | 7.8 | 8.25 | 7.79 | 8.2 | +4.86% | 137,753 | 112,016,115 |
| 2024-02-28 | 8.58 | 8.83 | 7.79 | 7.82 | -8.32% | 210,196 | 176,256,336 |
| 2024-02-27 | 8.25 | 8.55 | 8.05 | 8.53 | +4.02% | 119,803 | 100,015,627 |
| 2024-02-26 | 8.25 | 8.36 | 8 | 8.2 | -0.61% | 135,676 | 111,067,971 |
| 2024-02-23 | 8.08 | 8.26 | 7.93 | 8.25 | +3.64% | 166,818 | 134,966,604 |
| 2024-02-22 | 7.56 | 7.98 | 7.56 | 7.96 | +5.15% | 151,226 | 118,474,339 |
| 2024-02-21 | 7.45 | 7.83 | 7.36 | 7.57 | +0.66% | 101,287 | 77,593,525 |
| 2024-02-20 | 7.46 | 7.57 | 7.25 | 7.52 | +0.8% | 79,314 | 58,942,166 |
| 2024-02-19 | 7.29 | 7.7 | 7.26 | 7.46 | +6.42% | 161,314 | 120,256,887 |
| 2024-02-08 | 6.4 | 7.02 | 6.35 | 7.01 | +10.74% | 135,909 | 90,671,534 |
| 2024-02-07 | 6.5 | 6.66 | 6.19 | 6.33 | -1.86% | 117,216 | 75,738,807 |
| 2024-02-06 | 6.05 | 6.68 | 5.78 | 6.45 | +4.03% | 136,567 | 84,789,454 |
| 2024-02-05 | 7.07 | 7.12 | 5.96 | 6.2 | -12.92% | 169,647 | 108,012,461 |
| 2024-02-02 | 7.68 | 7.82 | 6.85 | 7.12 | -6.44% | 103,314 | 75,281,687 |
| 2024-02-01 | 7.62 | 7.83 | 7.43 | 7.61 | -0.13% | 65,312 | 49,876,151 |
| 2024-01-31 | 8.18 | 8.25 | 7.6 | 7.62 | -6.85% | 99,947 | 78,526,422 |
| 2024-01-30 | 8.34 | 8.54 | 8.15 | 8.18 | -3.2% | 50,175 | 41,772,791 |
| 2024-01-29 | 8.76 | 8.85 | 8.4 | 8.45 | -3.43% | 60,969 | 52,238,046 |
| 2024-01-26 | 8.7 | 8.98 | 8.68 | 8.75 | +0.46% | 74,082 | 65,545,923 |
| 2024-01-25 | 8.5 | 8.75 | 8.4 | 8.71 | +2.71% | 64,233 | 55,394,524 |
| 2024-01-24 | 8.24 | 8.58 | 8.01 | 8.48 | +3.29% | 76,434 | 63,290,924 |
| 2024-01-23 | 8.24 | 8.33 | 8.13 | 8.21 | -0.36% | 57,541 | 47,317,134 |
| 2024-01-22 | 8.8 | 8.85 | 8.18 | 8.24 | -6.36% | 73,596 | 62,613,674 |
| 2024-01-19 | 8.99 | 9.06 | 8.8 | 8.8 | -2.44% | 47,577 | 42,322,175 |
| 2024-01-18 | 9.02 | 9.18 | 8.74 | 9.02 | -1.1% | 84,494 | 75,329,185 |
| 2024-01-17 | 9.35 | 9.41 | 9.12 | 9.12 | -2.88% | 35,984 | 33,337,829 |
| 2024-01-16 | 9.31 | 9.4 | 9.12 | 9.39 | +1.19% | 58,404 | 53,894,082 |
| 2024-01-15 | 9.35 | 9.4 | 9.25 | 9.28 | -0.85% | 37,996 | 35,343,260 |
| 2024-01-12 | 9.51 | 9.58 | 9.36 | 9.36 | -1.89% | 46,602 | 44,005,014 |
| 2024-01-11 | 9.28 | 9.59 | 9.24 | 9.54 | +3.47% | 64,821 | 61,350,928 |
| 2024-01-10 | 9.45 | 9.45 | 9.18 | 9.22 | -2.43% | 54,187 | 50,271,873 |
| 2024-01-09 | 9.53 | 9.65 | 9.36 | 9.45 | -0.74% | 52,688 | 50,061,559 |
| 2024-01-08 | 9.72 | 9.72 | 9.52 | 9.52 | -1.86% | 43,904 | 42,140,543 |
| 2024-01-05 | 9.92 | 9.94 | 9.65 | 9.7 | -2.22% | 64,625 | 63,294,157 |
| 2024-01-04 | 9.9 | 10.05 | 9.72 | 9.92 | +0.3% | 68,905 | 68,425,353 |
| 2024-01-03 | 9.88 | 9.94 | 9.74 | 9.89 | -0.1% | 52,220 | 51,419,438 |
| 2024-01-02 | 9.98 | 10.07 | 9.88 | 9.9 | -0.9% | 56,611 | 56,305,552 |
| 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：