股票概览
7.41
-0.8%
-0.06
7.43
开盘价
7.45
最高价
7.32
最低价
45,128
成交量
数据更新至: 2024-05-20
技术指标
7.27
MA5 (5日均线)
7.29
MA10 (10日均线)
7.21
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 | 7.43 | 7.45 | 7.32 | 7.41 | -0.8% | 45,128 | 33,332,658 |
| 2024-05-17 | 7.25 | 7.47 | 7.16 | 7.47 | +3.03% | 55,696 | 41,166,317 |
| 2024-05-16 | 7.09 | 7.32 | 7.07 | 7.25 | +2.55% | 42,286 | 30,698,003 |
| 2024-05-15 | 7.11 | 7.2 | 7 | 7.07 | -0.84% | 28,862 | 20,553,850 |
| 2024-05-14 | 6.99 | 7.16 | 6.99 | 7.13 | +1.71% | 32,829 | 23,352,072 |
| 2024-05-13 | 7.22 | 7.22 | 6.98 | 7.01 | -4.1% | 56,680 | 40,032,069 |
| 2024-05-10 | 7.37 | 7.47 | 7.29 | 7.31 | -0.95% | 52,557 | 38,802,907 |
| 2024-05-09 | 7.32 | 7.44 | 7.32 | 7.38 | +0.54% | 37,470 | 27,740,459 |
| 2024-05-08 | 7.47 | 7.51 | 7.3 | 7.34 | -2.78% | 49,016 | 36,240,150 |
| 2024-05-07 | 7.5 | 7.58 | 7.4 | 7.55 | +1.07% | 70,354 | 52,901,563 |
| 2024-05-06 | 7.59 | 7.62 | 7.43 | 7.47 | -0.27% | 76,701 | 57,404,429 |
| 2024-04-30 | 7.7 | 7.7 | 7.43 | 7.49 | -3.23% | 103,485 | 77,927,146 |
| 2024-04-29 | 7.56 | 7.76 | 7.52 | 7.74 | +1.31% | 140,043 | 107,285,321 |
| 2024-04-26 | 7.04 | 7.75 | 7 | 7.64 | +7.3% | 159,361 | 118,939,570 |
| 2024-04-25 | 7.17 | 7.22 | 7.01 | 7.12 | -3.13% | 95,800 | 68,051,634 |
| 2024-04-24 | 6.9 | 7.78 | 6.9 | 7.35 | +6.68% | 157,420 | 115,491,774 |
| 2024-04-23 | 6.59 | 7.11 | 6.51 | 6.89 | +5.35% | 79,635 | 54,410,292 |
| 2024-04-22 | 6.9 | 6.95 | 6.49 | 6.54 | +0.93% | 49,404 | 32,782,998 |
| 2024-04-19 | 6.48 | 6.56 | 6.37 | 6.48 | -0.92% | 37,989 | 24,491,079 |
| 2024-04-18 | 6.68 | 6.72 | 6.47 | 6.54 | -2.39% | 39,262 | 25,905,167 |
| 2024-04-17 | 6.16 | 6.72 | 6.16 | 6.7 | +11.85% | 63,286 | 40,883,344 |
| 2024-04-16 | 6.64 | 6.64 | 5.98 | 5.99 | -10.73% | 68,501 | 42,241,108 |
| 2024-04-15 | 7.21 | 7.25 | 6.55 | 6.71 | -7.45% | 68,224 | 46,464,197 |
| 2024-04-12 | 7.25 | 7.42 | 7.23 | 7.25 | 0% | 33,685 | 24,562,943 |
| 2024-04-11 | 7.24 | 7.4 | 7.17 | 7.25 | -0.41% | 39,151 | 28,594,805 |
| 2024-04-10 | 7.45 | 7.46 | 7.17 | 7.28 | -2.41% | 45,202 | 32,975,120 |
| 2024-04-09 | 7.34 | 7.48 | 7.34 | 7.46 | +1.63% | 36,987 | 27,444,056 |
| 2024-04-08 | 7.65 | 7.65 | 7.34 | 7.34 | -4.05% | 52,505 | 39,081,405 |
| 2024-04-03 | 7.7 | 7.76 | 7.49 | 7.65 | -1.29% | 62,335 | 47,356,073 |
| 2024-04-02 | 7.79 | 7.85 | 7.68 | 7.75 | -1.15% | 71,699 | 55,558,374 |
| 2024-04-01 | 7.83 | 7.91 | 7.69 | 7.84 | -0.51% | 120,966 | 94,177,644 |
| 2024-03-29 | 7.44 | 8.15 | 7.4 | 7.88 | +5.77% | 155,789 | 121,391,131 |
| 2024-03-28 | 7.14 | 7.54 | 7.13 | 7.45 | +4.49% | 64,652 | 47,745,006 |
| 2024-03-27 | 7.43 | 7.45 | 7.12 | 7.13 | -4.3% | 60,155 | 43,498,337 |
| 2024-03-26 | 7.53 | 7.63 | 7.25 | 7.45 | -1.19% | 55,441 | 41,150,997 |
| 2024-03-25 | 7.79 | 7.85 | 7.52 | 7.54 | -3.7% | 53,799 | 41,424,308 |
| 2024-03-22 | 7.9 | 7.93 | 7.7 | 7.83 | -1.26% | 67,220 | 52,465,829 |
| 2024-03-21 | 7.95 | 8.01 | 7.75 | 7.93 | -0.13% | 50,520 | 39,873,017 |
| 2024-03-20 | 7.79 | 7.95 | 7.76 | 7.94 | +1.93% | 48,337 | 38,003,254 |
| 2024-03-19 | 7.79 | 7.89 | 7.73 | 7.79 | +0.26% | 62,758 | 49,124,301 |
| 2024-03-18 | 7.65 | 7.79 | 7.59 | 7.77 | +2.51% | 55,285 | 42,595,224 |
| 2024-03-15 | 7.47 | 7.59 | 7.34 | 7.58 | +1.34% | 44,375 | 33,323,444 |
| 2024-03-14 | 7.6 | 7.61 | 7.33 | 7.48 | -1.97% | 60,854 | 45,509,650 |
| 2024-03-13 | 7.47 | 7.67 | 7.44 | 7.63 | +1.87% | 78,200 | 59,238,649 |
| 2024-03-12 | 7.44 | 7.55 | 7.31 | 7.49 | +0.81% | 59,560 | 44,365,005 |
| 2024-03-11 | 7.31 | 7.43 | 7.23 | 7.43 | +0.95% | 48,945 | 35,888,463 |
| 2024-03-08 | 7.16 | 7.37 | 7.08 | 7.36 | +2.51% | 61,302 | 44,417,980 |
| 2024-03-07 | 7.24 | 7.36 | 7.13 | 7.18 | -0.42% | 51,747 | 37,544,558 |
| 2024-03-06 | 7.12 | 7.34 | 7.12 | 7.21 | +0.56% | 54,331 | 39,209,535 |
| 2024-03-05 | 7.36 | 7.38 | 7.14 | 7.17 | -2.85% | 57,852 | 41,860,634 |
| 2024-03-04 | 7.47 | 7.52 | 7.14 | 7.38 | -0.81% | 75,243 | 55,125,004 |
| 2024-03-01 | 7.18 | 7.46 | 7.18 | 7.44 | +3.48% | 78,603 | 57,521,284 |
| 2024-02-29 | 6.79 | 7.26 | 6.79 | 7.19 | +4.96% | 85,411 | 60,764,202 |
| 2024-02-28 | 7.62 | 7.8 | 6.85 | 6.85 | -10.22% | 121,128 | 88,738,225 |
| 2024-02-27 | 7.31 | 7.63 | 7.25 | 7.63 | +4.09% | 66,926 | 49,933,345 |
| 2024-02-26 | 7.3 | 7.54 | 7.2 | 7.33 | 0% | 91,503 | 67,390,769 |
| 2024-02-23 | 7 | 7.33 | 7 | 7.33 | +4.71% | 91,568 | 65,785,513 |
| 2024-02-22 | 6.72 | 7.05 | 6.68 | 7 | +5.74% | 71,908 | 49,782,510 |
| 2024-02-21 | 6.51 | 6.87 | 6.48 | 6.62 | +0.91% | 71,119 | 47,755,347 |
| 2024-02-20 | 6.48 | 6.6 | 6.3 | 6.56 | +1.23% | 57,017 | 36,967,944 |
| 2024-02-19 | 6.25 | 6.61 | 6.24 | 6.48 | +5.02% | 89,579 | 57,568,222 |
| 2024-02-08 | 5.62 | 6.19 | 5.43 | 6.17 | +10.38% | 90,915 | 52,956,231 |
| 2024-02-07 | 5.99 | 6.05 | 5.38 | 5.59 | -5.25% | 81,861 | 47,069,929 |
| 2024-02-06 | 5.77 | 6.12 | 5.19 | 5.9 | +1.37% | 102,325 | 57,484,170 |
| 2024-02-05 | 6.65 | 6.68 | 5.69 | 5.82 | -13% | 99,827 | 59,840,561 |
| 2024-02-02 | 7.04 | 7.21 | 6.4 | 6.69 | -4.97% | 69,651 | 47,602,128 |
| 2024-02-01 | 7.22 | 7.24 | 6.89 | 7.04 | -2.63% | 66,843 | 47,108,648 |
| 2024-01-31 | 7.74 | 7.75 | 7.2 | 7.23 | -7.9% | 71,558 | 53,132,021 |
| 2024-01-30 | 7.97 | 8.1 | 7.83 | 7.85 | -1.88% | 39,991 | 31,863,137 |
| 2024-01-29 | 8.32 | 8.34 | 7.98 | 8 | -3.5% | 53,582 | 43,331,581 |
| 2024-01-26 | 8.19 | 8.43 | 8.16 | 8.29 | +0.73% | 63,927 | 53,182,789 |
| 2024-01-25 | 7.83 | 8.23 | 7.75 | 8.23 | +5.24% | 67,026 | 54,062,484 |
| 2024-01-24 | 7.74 | 7.89 | 7.45 | 7.82 | +1.96% | 65,586 | 50,432,351 |
| 2024-01-23 | 7.69 | 7.76 | 7.59 | 7.67 | +0.39% | 48,728 | 37,395,401 |
| 2024-01-22 | 8.32 | 8.35 | 7.59 | 7.64 | -8.17% | 74,576 | 59,388,142 |
| 2024-01-19 | 8.51 | 8.56 | 8.31 | 8.32 | -2.23% | 35,856 | 30,136,439 |
| 2024-01-18 | 8.5 | 8.59 | 8.26 | 8.51 | -0.47% | 63,142 | 53,056,526 |
| 2024-01-17 | 8.73 | 8.76 | 8.54 | 8.55 | -2.06% | 37,241 | 32,256,243 |
| 2024-01-16 | 8.99 | 8.99 | 8.6 | 8.73 | -2.02% | 73,154 | 63,849,531 |
| 2024-01-15 | 8.88 | 8.99 | 8.82 | 8.91 | 0% | 26,752 | 23,898,889 |
| 2024-01-12 | 9.11 | 9.11 | 8.91 | 8.91 | -2.2% | 49,428 | 44,582,741 |
| 2024-01-11 | 8.87 | 9.12 | 8.87 | 9.11 | +2.71% | 45,044 | 40,686,461 |
| 2024-01-10 | 8.98 | 9.02 | 8.74 | 8.87 | -1.22% | 47,210 | 41,951,433 |
| 2024-01-09 | 8.89 | 9.09 | 8.89 | 8.98 | +1.13% | 48,632 | 43,788,649 |
| 2024-01-08 | 9.02 | 9.12 | 8.86 | 8.88 | -1.44% | 44,361 | 39,782,076 |
| 2024-01-05 | 9.19 | 9.2 | 8.94 | 9.01 | -1.96% | 64,429 | 58,423,731 |
| 2024-01-04 | 9.17 | 9.28 | 9.1 | 9.19 | +0.22% | 49,173 | 45,272,012 |
| 2024-01-03 | 9.13 | 9.26 | 9.06 | 9.17 | -0.22% | 50,379 | 46,132,053 |
| 2024-01-02 | 9.2 | 9.25 | 9.11 | 9.19 | +0.22% | 57,631 | 52,923,026 |
| 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：