股票概览
7.31
-2.53%
-0.19
7.53
开盘价
7.54
最高价
7.29
最低价
55,602
成交量
数据更新至: 2024-05-20
技术指标
7.31
MA5 (5日均线)
7.35
MA10 (10日均线)
7.18
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 | 7.53 | 7.54 | 7.29 | 7.31 | -2.53% | 55,602 | 41,024,741 |
| 2024-05-17 | 7.38 | 7.5 | 7.24 | 7.5 | +1.08% | 43,305 | 32,120,209 |
| 2024-05-16 | 7.17 | 7.45 | 7.15 | 7.42 | +4.36% | 43,371 | 31,883,618 |
| 2024-05-15 | 7.2 | 7.33 | 7.09 | 7.11 | -1.39% | 31,795 | 22,920,851 |
| 2024-05-14 | 7.29 | 7.4 | 7.14 | 7.21 | +1.41% | 27,762 | 20,084,701 |
| 2024-05-13 | 7.35 | 7.36 | 7.06 | 7.11 | -3.4% | 36,817 | 26,393,028 |
| 2024-05-10 | 7.48 | 7.52 | 7.35 | 7.36 | -1.21% | 35,673 | 26,396,901 |
| 2024-05-09 | 7.5 | 7.56 | 7.43 | 7.45 | +0.27% | 32,874 | 24,608,404 |
| 2024-05-08 | 7.58 | 7.62 | 7.38 | 7.43 | -1.98% | 50,494 | 37,763,914 |
| 2024-05-07 | 7.59 | 7.62 | 7.44 | 7.58 | +0.4% | 57,881 | 43,714,191 |
| 2024-05-06 | 7.79 | 7.84 | 7.5 | 7.55 | -0.79% | 51,835 | 39,434,211 |
| 2024-04-30 | 7.79 | 7.79 | 7.5 | 7.61 | -1.81% | 55,874 | 42,509,390 |
| 2024-04-29 | 7.4 | 7.77 | 7.36 | 7.75 | +5.59% | 73,580 | 55,925,772 |
| 2024-04-26 | 6.87 | 7.35 | 6.87 | 7.34 | +6.38% | 72,217 | 51,792,800 |
| 2024-04-25 | 6.67 | 6.94 | 6.62 | 6.9 | +2.37% | 73,789 | 50,573,879 |
| 2024-04-24 | 6.57 | 6.75 | 6.5 | 6.74 | +3.85% | 76,594 | 50,938,876 |
| 2024-04-23 | 6.62 | 6.69 | 6.45 | 6.49 | -1.22% | 55,569 | 36,554,727 |
| 2024-04-22 | 6.55 | 6.6 | 6.23 | 6.57 | +0.15% | 70,893 | 45,622,337 |
| 2024-04-19 | 6.67 | 6.68 | 6.48 | 6.56 | -1.65% | 45,750 | 30,059,748 |
| 2024-04-18 | 6.94 | 7 | 6.6 | 6.67 | -2.63% | 76,204 | 51,516,792 |
| 2024-04-17 | 6.38 | 6.85 | 6.38 | 6.85 | +10.13% | 85,831 | 57,314,879 |
| 2024-04-16 | 6.28 | 6.48 | 6.03 | 6.22 | -8.26% | 99,626 | 62,480,021 |
| 2024-04-15 | 7.64 | 7.64 | 6.6 | 6.78 | -6.48% | 97,310 | 68,361,960 |
| 2024-04-12 | 7.5 | 7.8 | 7.21 | 7.25 | -1.89% | 89,383 | 67,449,283 |
| 2024-04-11 | 7.22 | 7.41 | 7.12 | 7.39 | +2.35% | 58,547 | 42,601,885 |
| 2024-04-10 | 7.57 | 7.57 | 7.1 | 7.22 | -4.62% | 64,524 | 47,032,155 |
| 2024-04-09 | 7.5 | 7.65 | 7.38 | 7.57 | +0.93% | 59,905 | 45,034,260 |
| 2024-04-08 | 7.95 | 7.95 | 7.47 | 7.5 | -6.02% | 87,537 | 66,838,707 |
| 2024-04-03 | 8.33 | 8.4 | 7.93 | 7.98 | -2.92% | 118,667 | 96,312,630 |
| 2024-04-02 | 8.36 | 8.42 | 8.03 | 8.22 | -0.96% | 117,025 | 95,820,353 |
| 2024-04-01 | 7.99 | 8.3 | 7.92 | 8.3 | +3.75% | 110,010 | 89,815,584 |
| 2024-03-29 | 7.83 | 8.09 | 7.81 | 8 | +1.91% | 70,751 | 56,190,229 |
| 2024-03-28 | 7.46 | 7.97 | 7.46 | 7.85 | +4.11% | 80,855 | 63,158,095 |
| 2024-03-27 | 8 | 8.07 | 7.5 | 7.54 | -6.22% | 84,292 | 65,315,822 |
| 2024-03-26 | 7.85 | 8.11 | 7.82 | 8.04 | +0.75% | 81,891 | 65,558,619 |
| 2024-03-25 | 8.54 | 8.54 | 7.97 | 7.98 | -6.56% | 138,567 | 113,546,214 |
| 2024-03-22 | 8.32 | 8.72 | 8.12 | 8.54 | +2.77% | 195,048 | 164,147,966 |
| 2024-03-21 | 8.41 | 8.49 | 8.21 | 8.31 | -1.31% | 107,527 | 89,588,341 |
| 2024-03-20 | 8.38 | 8.54 | 8.29 | 8.42 | +0.72% | 114,671 | 96,381,741 |
| 2024-03-19 | 8.33 | 8.6 | 8.32 | 8.36 | -1.18% | 168,461 | 142,431,363 |
| 2024-03-18 | 8.02 | 8.73 | 7.96 | 8.46 | +5.88% | 223,428 | 185,196,308 |
| 2024-03-15 | 7.86 | 8.06 | 7.71 | 7.99 | +1.4% | 124,431 | 98,500,354 |
| 2024-03-14 | 8.14 | 8.19 | 7.66 | 7.88 | -2.84% | 156,733 | 123,671,367 |
| 2024-03-13 | 8.31 | 8.4 | 8.03 | 8.11 | -3.68% | 201,344 | 164,002,484 |
| 2024-03-12 | 8.63 | 8.79 | 8.31 | 8.42 | -4.32% | 251,490 | 212,008,976 |
| 2024-03-11 | 8.54 | 9.48 | 8.5 | 8.8 | +0.46% | 426,859 | 382,220,818 |
| 2024-03-08 | 7.23 | 8.76 | 7.23 | 8.76 | +20% | 225,528 | 190,144,583 |
| 2024-03-07 | 7.74 | 7.85 | 7.26 | 7.3 | -3.82% | 120,976 | 90,447,780 |
| 2024-03-06 | 7.43 | 7.8 | 7.25 | 7.59 | -0.13% | 145,690 | 109,447,573 |
| 2024-03-05 | 7.53 | 8.07 | 7.23 | 7.6 | -2.56% | 187,545 | 141,902,931 |
| 2024-03-04 | 7.49 | 7.89 | 7.21 | 7.8 | +7.14% | 172,400 | 130,743,882 |
| 2024-03-01 | 6.89 | 7.8 | 6.83 | 7.28 | +5.97% | 152,540 | 110,535,363 |
| 2024-02-29 | 6.27 | 6.87 | 6.23 | 6.87 | +7.51% | 100,826 | 66,974,392 |
| 2024-02-28 | 7.39 | 7.53 | 6.34 | 6.39 | -12.82% | 143,954 | 99,753,309 |
| 2024-02-27 | 7.09 | 7.33 | 7.03 | 7.33 | +2.37% | 108,933 | 78,364,960 |
| 2024-02-26 | 6.75 | 7.4 | 6.68 | 7.16 | +6.07% | 136,431 | 96,206,085 |
| 2024-02-23 | 6.39 | 6.75 | 6.25 | 6.75 | +5.47% | 96,768 | 63,367,954 |
| 2024-02-22 | 5.95 | 6.41 | 5.95 | 6.4 | +9.4% | 107,803 | 66,644,405 |
| 2024-02-21 | 5.58 | 6.16 | 5.5 | 5.85 | +3.17% | 97,374 | 57,456,790 |
| 2024-02-20 | 5.55 | 5.69 | 5.32 | 5.67 | +5.19% | 94,900 | 52,266,563 |
| 2024-02-19 | 5.13 | 5.5 | 5.1 | 5.39 | +6.1% | 139,318 | 73,763,460 |
| 2024-02-08 | 4.5 | 5.08 | 4.13 | 5.08 | +9.96% | 191,929 | 88,278,220 |
| 2024-02-07 | 5.41 | 5.44 | 4.45 | 4.62 | -13.48% | 218,361 | 103,051,337 |
| 2024-02-06 | 5.3 | 5.63 | 4.85 | 5.34 | -4.64% | 117,236 | 60,180,286 |
| 2024-02-05 | 6.33 | 6.71 | 5.42 | 5.6 | -17.28% | 112,802 | 64,966,476 |
| 2024-02-02 | 7.16 | 7.33 | 6.39 | 6.77 | -5.31% | 61,238 | 41,986,003 |
| 2024-02-01 | 7.25 | 7.28 | 6.85 | 7.15 | -1.24% | 47,325 | 33,623,795 |
| 2024-01-31 | 7.91 | 7.93 | 7.2 | 7.24 | -7.18% | 47,243 | 35,362,390 |
| 2024-01-30 | 8.08 | 8.12 | 7.77 | 7.8 | -4.06% | 34,011 | 27,013,258 |
| 2024-01-29 | 8.68 | 8.72 | 8.07 | 8.13 | -6.44% | 42,469 | 35,167,287 |
| 2024-01-26 | 8.79 | 8.86 | 8.63 | 8.69 | 0% | 34,109 | 29,775,677 |
| 2024-01-25 | 8.3 | 8.7 | 8.18 | 8.69 | +5.46% | 48,564 | 41,182,951 |
| 2024-01-24 | 8.17 | 8.36 | 7.89 | 8.24 | +0.86% | 48,497 | 39,391,828 |
| 2024-01-23 | 8.35 | 8.51 | 8.11 | 8.17 | -2.85% | 45,233 | 37,179,415 |
| 2024-01-22 | 9 | 9.08 | 8.32 | 8.41 | -6.24% | 33,973 | 29,508,501 |
| 2024-01-19 | 9.08 | 9.25 | 8.96 | 8.97 | -1.21% | 30,578 | 27,746,368 |
| 2024-01-18 | 9.31 | 9.41 | 8.84 | 9.08 | -2.26% | 36,727 | 33,168,596 |
| 2024-01-17 | 9.6 | 9.6 | 9.28 | 9.29 | -2.82% | 21,600 | 20,368,275 |
| 2024-01-16 | 9.65 | 9.78 | 9.41 | 9.56 | -1.65% | 28,567 | 27,227,644 |
| 2024-01-15 | 9.77 | 9.78 | 9.54 | 9.72 | -0.21% | 21,021 | 20,330,554 |
| 2024-01-12 | 9.86 | 9.95 | 9.71 | 9.74 | -1.22% | 26,527 | 26,065,498 |
| 2024-01-11 | 9.75 | 9.88 | 9.55 | 9.86 | +2.82% | 28,588 | 27,896,997 |
| 2024-01-10 | 9.85 | 9.89 | 9.5 | 9.59 | -2.14% | 25,887 | 24,954,935 |
| 2024-01-09 | 9.93 | 10.03 | 9.74 | 9.8 | +0.1% | 26,257 | 25,922,259 |
| 2024-01-08 | 10.01 | 10.15 | 9.78 | 9.79 | -2.68% | 29,040 | 28,659,298 |
| 2024-01-05 | 10.34 | 10.42 | 9.98 | 10.06 | -2.14% | 25,529 | 25,953,240 |
| 2024-01-04 | 10.36 | 10.39 | 10.21 | 10.28 | -0.77% | 21,057 | 21,675,482 |
| 2024-01-03 | 10.6 | 10.65 | 10.28 | 10.36 | -2.63% | 27,643 | 28,807,552 |
| 2024-01-02 | 10.65 | 10.71 | 10.51 | 10.64 | +0.57% | 30,857 | 32,746,621 |
| 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：