股票概览
7.25
+1.12%
+0.08
7.13
开盘价
7.29
最高价
7.11
最低价
398,456
成交量
数据更新至: 2024-05-20
技术指标
7.22
MA5 (5日均线)
7.32
MA10 (10日均线)
7.37
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 | 7.13 | 7.29 | 7.11 | 7.25 | +1.12% | 398,456 | 287,556,888 |
| 2024-05-17 | 7.13 | 7.18 | 7.08 | 7.17 | +0.56% | 284,732 | 202,893,811 |
| 2024-05-16 | 7.18 | 7.24 | 7.11 | 7.13 | -0.28% | 344,756 | 246,619,330 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.15 | -3.38% | 464,384 | 334,970,342 |
| 2024-05-14 | 7.19 | 7.43 | 7.19 | 7.4 | +3.21% | 635,436 | 468,113,298 |
| 2024-05-13 | 7.12 | 7.32 | 7.06 | 7.17 | -1.38% | 433,639 | 312,117,141 |
| 2024-05-10 | 7.46 | 7.49 | 7.23 | 7.27 | -2.94% | 572,620 | 418,289,701 |
| 2024-05-09 | 7.44 | 7.59 | 7.43 | 7.49 | -0.13% | 488,981 | 367,191,539 |
| 2024-05-08 | 7.62 | 7.62 | 7.39 | 7.5 | -2.72% | 832,076 | 621,231,070 |
| 2024-05-07 | 7.78 | 7.8 | 7.59 | 7.71 | -2.03% | 837,114 | 644,308,415 |
| 2024-05-06 | 7.55 | 7.87 | 7.5 | 7.87 | +6.64% | 1,254,973 | 970,757,267 |
| 2024-04-30 | 7.72 | 7.76 | 7.37 | 7.38 | -2.77% | 885,053 | 664,189,809 |
| 2024-04-29 | 7.42 | 7.7 | 7.3 | 7.59 | +2.02% | 1,067,277 | 806,261,337 |
| 2024-04-26 | 7.17 | 7.55 | 7.17 | 7.44 | +0.95% | 1,061,887 | 785,428,041 |
| 2024-04-25 | 7.33 | 7.96 | 7.17 | 7.37 | +0.68% | 1,266,742 | 948,696,117 |
| 2024-04-24 | 7.08 | 7.39 | 7.03 | 7.32 | +3.68% | 577,908 | 418,467,011 |
| 2024-04-23 | 7.21 | 7.28 | 7.01 | 7.06 | -1.53% | 452,349 | 321,704,234 |
| 2024-04-22 | 7.35 | 7.36 | 7.13 | 7.17 | -3.76% | 560,578 | 404,845,466 |
| 2024-04-19 | 7.44 | 7.58 | 7.21 | 7.45 | -0.93% | 894,880 | 663,808,193 |
| 2024-04-18 | 7.29 | 7.74 | 7.21 | 7.52 | +3.01% | 1,092,513 | 821,076,164 |
| 2024-04-17 | 7 | 7.35 | 7 | 7.3 | +5.8% | 636,299 | 459,240,426 |
| 2024-04-16 | 7.26 | 7.34 | 6.89 | 6.9 | -5.61% | 656,405 | 464,408,177 |
| 2024-04-15 | 7.2 | 7.5 | 6.92 | 7.31 | +0.41% | 817,389 | 590,938,274 |
| 2024-04-12 | 7.22 | 7.48 | 7.15 | 7.28 | -0.82% | 536,322 | 394,037,389 |
| 2024-04-11 | 7.15 | 7.48 | 7.12 | 7.34 | +1.94% | 662,182 | 484,837,891 |
| 2024-04-10 | 7.43 | 7.46 | 7.1 | 7.2 | -2.96% | 624,422 | 450,816,211 |
| 2024-04-09 | 7.63 | 7.63 | 7.31 | 7.42 | -2.11% | 583,086 | 433,242,086 |
| 2024-04-08 | 7.57 | 7.79 | 7.53 | 7.58 | -0.26% | 658,550 | 503,082,641 |
| 2024-04-03 | 7.97 | 7.98 | 7.57 | 7.6 | -3.68% | 683,427 | 523,332,207 |
| 2024-04-02 | 8.15 | 8.23 | 7.85 | 7.89 | -3.66% | 778,899 | 620,929,337 |
| 2024-04-01 | 7.9 | 8.35 | 7.9 | 8.19 | +3.93% | 1,178,764 | 963,029,990 |
| 2024-03-29 | 7.98 | 8.04 | 7.77 | 7.88 | -1.62% | 602,115 | 473,212,104 |
| 2024-03-28 | 7.7 | 8.11 | 7.69 | 8.01 | +4.03% | 935,698 | 744,200,828 |
| 2024-03-27 | 8.29 | 8.35 | 7.67 | 7.7 | -6.89% | 1,376,767 | 1,093,128,703 |
| 2024-03-26 | 8.18 | 8.49 | 8.15 | 8.27 | +0.36% | 1,010,596 | 839,074,087 |
| 2024-03-25 | 8.5 | 8.84 | 8.21 | 8.24 | -4.96% | 1,386,705 | 1,171,758,453 |
| 2024-03-22 | 9.07 | 9.1 | 8.5 | 8.67 | -6.27% | 1,909,176 | 1,665,597,339 |
| 2024-03-21 | 9.08 | 9.74 | 9.04 | 9.25 | -2.32% | 2,545,183 | 2,393,701,834 |
| 2024-03-20 | 8.58 | 9.47 | 8.5 | 9.47 | +9.99% | 2,961,869 | 2,649,253,411 |
| 2024-03-19 | 9 | 9.15 | 8.01 | 8.61 | +3.49% | 2,961,204 | 2,579,851,047 |
| 2024-03-18 | 7.8 | 8.32 | 7.73 | 8.32 | +10.05% | 942,231 | 762,720,060 |
| 2024-03-15 | 6.8 | 7.56 | 6.71 | 7.56 | +10.04% | 1,850,569 | 1,327,201,841 |
| 2024-03-14 | 6.83 | 7.04 | 6.77 | 6.87 | -0.43% | 821,596 | 565,225,627 |
| 2024-03-13 | 6.72 | 7.28 | 6.66 | 6.9 | +2.22% | 1,268,427 | 888,020,992 |
| 2024-03-12 | 6.83 | 6.89 | 6.62 | 6.75 | -2.17% | 973,602 | 659,519,888 |
| 2024-03-11 | 6.9 | 6.98 | 6.7 | 6.9 | -2.27% | 1,106,512 | 760,532,414 |
| 2024-03-08 | 6.84 | 7.14 | 6.7 | 7.06 | +4.75% | 1,610,407 | 1,122,154,512 |
| 2024-03-07 | 6.58 | 7.11 | 6.45 | 6.74 | +0.3% | 1,492,164 | 1,003,897,389 |
| 2024-03-06 | 6.66 | 7.18 | 6.58 | 6.72 | +2.6% | 1,875,138 | 1,279,247,655 |
| 2024-03-05 | 5.88 | 6.55 | 5.83 | 6.55 | +10.08% | 827,965 | 513,633,481 |
| 2024-03-04 | 6.01 | 6.03 | 5.87 | 5.95 | -1.65% | 311,761 | 184,793,689 |
| 2024-03-01 | 6.08 | 6.15 | 6 | 6.05 | -0.33% | 356,122 | 215,582,702 |
| 2024-02-29 | 5.7 | 6.07 | 5.68 | 6.07 | +4.84% | 520,581 | 310,518,461 |
| 2024-02-28 | 6.08 | 6.08 | 5.78 | 5.79 | -4.93% | 633,770 | 377,677,405 |
| 2024-02-27 | 5.94 | 6.1 | 5.88 | 6.09 | +2.35% | 581,947 | 351,935,218 |
| 2024-02-26 | 5.93 | 6.1 | 5.91 | 5.95 | +0.51% | 497,449 | 298,328,201 |
| 2024-02-23 | 5.89 | 6 | 5.8 | 5.92 | +0.85% | 445,662 | 262,444,412 |
| 2024-02-22 | 5.8 | 5.91 | 5.74 | 5.87 | -0.84% | 483,599 | 281,583,466 |
| 2024-02-21 | 5.84 | 6.09 | 5.8 | 5.92 | +6.86% | 748,646 | 445,835,646 |
| 2024-02-20 | 5.53 | 5.55 | 5.46 | 5.54 | -0.54% | 190,584 | 104,954,217 |
| 2024-02-19 | 5.57 | 5.64 | 5.5 | 5.57 | +0.18% | 235,266 | 130,798,492 |
| 2024-02-08 | 5.51 | 5.64 | 5.46 | 5.56 | +1.09% | 327,667 | 182,169,790 |
| 2024-02-07 | 5.3 | 5.62 | 5.25 | 5.5 | +4.96% | 400,834 | 219,809,851 |
| 2024-02-06 | 4.9 | 5.37 | 4.83 | 5.24 | +4.8% | 297,162 | 152,250,455 |
| 2024-02-05 | 5.31 | 5.31 | 4.9 | 5 | -6.54% | 327,260 | 165,390,035 |
| 2024-02-02 | 5.48 | 5.52 | 5.06 | 5.35 | -2.19% | 328,817 | 175,692,368 |
| 2024-02-01 | 5.4 | 5.57 | 5.33 | 5.47 | +0.92% | 227,513 | 124,432,685 |
| 2024-01-31 | 5.63 | 5.64 | 5.42 | 5.42 | -4.41% | 341,636 | 187,902,638 |
| 2024-01-30 | 5.58 | 5.82 | 5.5 | 5.67 | +0.71% | 345,964 | 196,566,839 |
| 2024-01-29 | 5.98 | 5.98 | 5.63 | 5.63 | -6.01% | 508,112 | 292,801,259 |
| 2024-01-26 | 6.06 | 6.18 | 5.99 | 5.99 | -3.39% | 644,635 | 390,764,743 |
| 2024-01-25 | 6.08 | 6.35 | 5.9 | 6.2 | -3.13% | 997,211 | 611,727,796 |
| 2024-01-24 | 6.03 | 6.5 | 5.9 | 6.4 | +6.14% | 1,179,887 | 731,138,388 |
| 2024-01-23 | 6.46 | 6.46 | 5.98 | 6.03 | +2.38% | 1,373,201 | 849,807,081 |
| 2024-01-22 | 5.89 | 5.89 | 5.79 | 5.89 | +10.09% | 382,307 | 225,118,830 |
| 2024-01-19 | 5.4 | 5.43 | 5.35 | 5.35 | -1.29% | 90,213 | 48,535,357 |
| 2024-01-18 | 5.55 | 5.55 | 5.27 | 5.42 | -2.87% | 232,494 | 125,020,570 |
| 2024-01-17 | 5.6 | 5.69 | 5.57 | 5.58 | -0.36% | 169,951 | 95,377,975 |
| 2024-01-16 | 5.59 | 5.64 | 5.52 | 5.6 | +0.54% | 154,385 | 86,058,173 |
| 2024-01-15 | 5.57 | 5.6 | 5.52 | 5.57 | +0.18% | 80,298 | 44,641,526 |
| 2024-01-12 | 5.6 | 5.65 | 5.56 | 5.56 | -1.07% | 97,647 | 54,726,315 |
| 2024-01-11 | 5.49 | 5.63 | 5.49 | 5.62 | +1.81% | 114,428 | 63,856,830 |
| 2024-01-10 | 5.56 | 5.59 | 5.47 | 5.52 | -0.9% | 101,483 | 56,117,026 |
| 2024-01-09 | 5.56 | 5.61 | 5.51 | 5.57 | +0.18% | 101,752 | 56,632,011 |
| 2024-01-08 | 5.67 | 5.67 | 5.56 | 5.56 | -1.94% | 139,470 | 77,962,531 |
| 2024-01-05 | 5.75 | 5.78 | 5.62 | 5.67 | -1.22% | 141,635 | 80,717,348 |
| 2024-01-04 | 5.79 | 5.8 | 5.7 | 5.74 | -1.2% | 95,203 | 54,613,061 |
| 2024-01-03 | 5.82 | 5.84 | 5.75 | 5.81 | -0.34% | 132,672 | 76,769,667 |
| 2024-01-02 | 5.78 | 5.87 | 5.78 | 5.83 | +1.04% | 181,529 | 105,927,532 |
| 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：