股票概览
7.44
-4.25%
-0.33
7.7
开盘价
7.7
最高价
7.4
最低价
66,113
成交量
数据更新至: 2024-05-20
技术指标
7.43
MA5 (5日均线)
7.33
MA10 (10日均线)
7.09
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 | 7.7 | 7.7 | 7.4 | 7.44 | -4.25% | 66,113 | 49,577,108 |
| 2024-05-17 | 7.55 | 7.85 | 7.47 | 7.77 | +2.78% | 86,811 | 66,601,166 |
| 2024-05-16 | 7.22 | 7.73 | 7.22 | 7.56 | +4.85% | 72,332 | 54,533,232 |
| 2024-05-15 | 7.19 | 7.31 | 7.09 | 7.21 | +0.28% | 26,717 | 19,310,155 |
| 2024-05-14 | 7 | 7.22 | 6.99 | 7.19 | +3.16% | 37,386 | 26,623,469 |
| 2024-05-13 | 7.14 | 7.16 | 6.91 | 6.97 | -3.86% | 42,846 | 30,115,048 |
| 2024-05-10 | 7.32 | 7.43 | 7.18 | 7.25 | -1.09% | 31,820 | 23,105,728 |
| 2024-05-09 | 7.21 | 7.39 | 7.21 | 7.33 | +1.95% | 30,866 | 22,594,476 |
| 2024-05-08 | 7.36 | 7.39 | 7.16 | 7.19 | -2.84% | 32,701 | 23,688,538 |
| 2024-05-07 | 7.51 | 7.54 | 7.23 | 7.4 | -0.8% | 54,679 | 40,167,492 |
| 2024-05-06 | 7.12 | 7.56 | 7.02 | 7.46 | +8.43% | 100,487 | 73,857,472 |
| 2024-04-30 | 7.02 | 7.05 | 6.78 | 6.88 | -2.41% | 47,664 | 32,744,083 |
| 2024-04-29 | 6.77 | 7.09 | 6.65 | 7.05 | +2.03% | 69,813 | 48,161,353 |
| 2024-04-26 | 7.18 | 7.25 | 6.87 | 6.91 | -4.43% | 83,425 | 58,561,559 |
| 2024-04-25 | 6.99 | 7.4 | 6.83 | 7.23 | +3.29% | 83,288 | 59,419,154 |
| 2024-04-24 | 6.6 | 7.04 | 6.5 | 7 | +5.11% | 66,372 | 45,630,519 |
| 2024-04-23 | 6.39 | 6.86 | 6.33 | 6.66 | +4.72% | 59,766 | 39,754,504 |
| 2024-04-22 | 6.51 | 6.56 | 6.17 | 6.36 | -2% | 46,406 | 29,420,735 |
| 2024-04-19 | 6.42 | 6.82 | 6.22 | 6.49 | +1.41% | 66,206 | 42,877,143 |
| 2024-04-18 | 6.5 | 6.78 | 6.22 | 6.4 | -1.54% | 51,418 | 33,059,660 |
| 2024-04-17 | 5.76 | 6.52 | 5.76 | 6.5 | +14.64% | 65,201 | 41,144,532 |
| 2024-04-16 | 6.38 | 6.38 | 5.65 | 5.67 | -12.36% | 68,263 | 39,949,309 |
| 2024-04-15 | 7.26 | 7.31 | 6.3 | 6.47 | -11.37% | 88,444 | 58,344,812 |
| 2024-04-12 | 7.55 | 7.62 | 7.28 | 7.3 | -3.31% | 31,849 | 23,575,262 |
| 2024-04-11 | 7.24 | 7.74 | 7.08 | 7.55 | +3.85% | 49,037 | 36,733,735 |
| 2024-04-10 | 7.65 | 7.65 | 7.17 | 7.27 | -4.84% | 32,821 | 24,036,194 |
| 2024-04-09 | 7.41 | 7.66 | 7.41 | 7.64 | +2.69% | 24,914 | 18,827,940 |
| 2024-04-08 | 7.86 | 7.86 | 7.41 | 7.44 | -5.46% | 30,796 | 23,393,424 |
| 2024-04-03 | 7.92 | 7.97 | 7.72 | 7.87 | -0.51% | 28,519 | 22,411,774 |
| 2024-04-02 | 7.83 | 8.03 | 7.81 | 7.91 | +0.51% | 32,858 | 26,056,199 |
| 2024-04-01 | 7.61 | 7.9 | 7.58 | 7.87 | +2.47% | 38,308 | 29,915,922 |
| 2024-03-29 | 7.56 | 7.8 | 7.46 | 7.68 | +2.26% | 37,375 | 28,640,353 |
| 2024-03-28 | 7.26 | 7.58 | 7.17 | 7.51 | +3.44% | 30,051 | 22,336,232 |
| 2024-03-27 | 7.44 | 7.56 | 7.26 | 7.26 | -2.42% | 30,531 | 22,463,346 |
| 2024-03-26 | 7.39 | 7.5 | 7.26 | 7.44 | -0.13% | 30,066 | 22,195,544 |
| 2024-03-25 | 7.74 | 7.74 | 7.42 | 7.45 | -3.75% | 45,718 | 34,572,830 |
| 2024-03-22 | 7.85 | 7.92 | 7.63 | 7.74 | -1.65% | 24,449 | 18,979,547 |
| 2024-03-21 | 7.89 | 8.05 | 7.7 | 7.87 | -0.25% | 26,195 | 20,584,789 |
| 2024-03-20 | 7.76 | 7.91 | 7.73 | 7.89 | +1.94% | 28,776 | 22,539,872 |
| 2024-03-19 | 7.94 | 8 | 7.7 | 7.74 | -3.01% | 49,205 | 38,407,016 |
| 2024-03-18 | 7.51 | 8.18 | 7.45 | 7.98 | +7.26% | 86,210 | 67,716,411 |
| 2024-03-15 | 7.28 | 7.48 | 7.17 | 7.44 | +2.06% | 46,087 | 33,846,662 |
| 2024-03-14 | 7.2 | 7.36 | 7.1 | 7.29 | +1.25% | 39,231 | 28,519,882 |
| 2024-03-13 | 7.31 | 7.33 | 7.08 | 7.2 | -0.55% | 33,870 | 24,281,197 |
| 2024-03-12 | 7.26 | 7.26 | 7 | 7.24 | +2.84% | 39,555 | 28,243,535 |
| 2024-03-11 | 6.89 | 7.04 | 6.81 | 7.04 | +2.33% | 29,207 | 20,300,497 |
| 2024-03-08 | 6.84 | 6.96 | 6.71 | 6.88 | +0.88% | 27,248 | 18,656,609 |
| 2024-03-07 | 6.78 | 6.95 | 6.73 | 6.82 | +1.19% | 35,547 | 24,334,104 |
| 2024-03-06 | 6.62 | 6.85 | 6.6 | 6.74 | +1.81% | 36,346 | 24,447,509 |
| 2024-03-05 | 6.9 | 6.91 | 6.6 | 6.62 | -4.75% | 45,050 | 30,161,141 |
| 2024-03-04 | 7.04 | 7.18 | 6.7 | 6.95 | -1.28% | 48,724 | 33,476,812 |
| 2024-03-01 | 6.99 | 7.29 | 6.9 | 7.04 | +0.57% | 43,705 | 30,573,864 |
| 2024-02-29 | 6.71 | 7.08 | 6.61 | 7 | +4.32% | 60,799 | 41,948,185 |
| 2024-02-28 | 7.61 | 7.94 | 6.7 | 6.71 | -11.94% | 71,003 | 51,768,029 |
| 2024-02-27 | 7.39 | 7.62 | 7.33 | 7.62 | +3.11% | 31,828 | 23,992,274 |
| 2024-02-26 | 7.14 | 7.66 | 7.03 | 7.39 | +4.23% | 57,617 | 42,387,124 |
| 2024-02-23 | 6.74 | 7.09 | 6.74 | 7.09 | +4.88% | 40,298 | 28,015,094 |
| 2024-02-22 | 6.36 | 6.76 | 6.36 | 6.76 | +5.3% | 43,845 | 29,066,840 |
| 2024-02-21 | 6.17 | 6.61 | 6.07 | 6.42 | +3.55% | 55,436 | 35,646,549 |
| 2024-02-20 | 6.06 | 6.3 | 5.93 | 6.2 | +1.97% | 55,730 | 34,318,058 |
| 2024-02-19 | 5.63 | 6.15 | 5.63 | 6.08 | +8.77% | 77,351 | 46,308,243 |
| 2024-02-08 | 5.1 | 5.69 | 4.8 | 5.59 | +10.04% | 88,713 | 46,520,886 |
| 2024-02-07 | 5.83 | 5.97 | 4.84 | 5.08 | -12.71% | 106,237 | 55,294,264 |
| 2024-02-06 | 5.6 | 6.08 | 5.22 | 5.82 | -4.12% | 99,362 | 55,589,879 |
| 2024-02-05 | 7.3 | 7.32 | 5.89 | 6.07 | -17.53% | 77,502 | 48,426,749 |
| 2024-02-02 | 7.96 | 8.17 | 7.06 | 7.36 | -7.77% | 44,033 | 33,305,311 |
| 2024-02-01 | 8.4 | 8.4 | 7.76 | 7.98 | -4.89% | 42,952 | 34,363,355 |
| 2024-01-31 | 8.97 | 8.97 | 8.31 | 8.39 | -5.09% | 31,756 | 27,096,700 |
| 2024-01-30 | 9.25 | 9.26 | 8.8 | 8.84 | -4.54% | 22,222 | 19,964,531 |
| 2024-01-29 | 9.8 | 9.8 | 9.22 | 9.26 | -3.84% | 27,998 | 26,305,510 |
| 2024-01-26 | 9.58 | 9.83 | 9.51 | 9.63 | +1.05% | 28,185 | 27,279,747 |
| 2024-01-25 | 8.98 | 9.57 | 8.83 | 9.53 | +7.08% | 37,428 | 34,883,472 |
| 2024-01-24 | 8.73 | 8.91 | 8.49 | 8.9 | +3.49% | 26,796 | 23,447,523 |
| 2024-01-23 | 8.74 | 8.76 | 8.36 | 8.6 | -1.38% | 30,009 | 25,580,290 |
| 2024-01-22 | 9.38 | 9.43 | 8.63 | 8.72 | -6.74% | 34,964 | 31,530,648 |
| 2024-01-19 | 9.68 | 9.74 | 9.33 | 9.35 | -2.91% | 25,497 | 24,137,683 |
| 2024-01-18 | 10.02 | 10.06 | 9.39 | 9.63 | -2.73% | 31,240 | 30,049,551 |
| 2024-01-17 | 10.22 | 10.24 | 9.9 | 9.9 | -2.56% | 21,489 | 21,656,209 |
| 2024-01-16 | 10.27 | 10.33 | 10.02 | 10.16 | -1.07% | 21,631 | 21,970,868 |
| 2024-01-15 | 10.26 | 10.35 | 10.14 | 10.27 | -0.19% | 21,336 | 21,818,383 |
| 2024-01-12 | 10.41 | 10.51 | 10.26 | 10.29 | -1.06% | 21,858 | 22,713,262 |
| 2024-01-11 | 10.13 | 10.4 | 10.11 | 10.4 | +2.36% | 24,311 | 25,008,763 |
| 2024-01-10 | 10.27 | 10.35 | 10.11 | 10.16 | -0.97% | 22,170 | 22,633,209 |
| 2024-01-09 | 10.18 | 10.38 | 10.15 | 10.26 | +0.88% | 26,256 | 26,972,454 |
| 2024-01-08 | 10.25 | 10.45 | 10.17 | 10.17 | -0.59% | 32,776 | 33,742,639 |
| 2024-01-05 | 10.32 | 10.46 | 10.2 | 10.23 | -1.73% | 16,196 | 16,704,174 |
| 2024-01-04 | 10.38 | 10.41 | 10.27 | 10.41 | +0.68% | 22,754 | 23,540,307 |
| 2024-01-03 | 10.26 | 10.36 | 10.21 | 10.34 | +0.68% | 18,527 | 19,072,392 |
| 2024-01-02 | 10.04 | 10.32 | 10.01 | 10.27 | +2.19% | 24,172 | 24,739,074 |
| 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：