股票概览
7.46
+1.5%
+0.11
7.36
开盘价
7.51
最高价
7.35
最低价
262,453
成交量
数据更新至: 2024-05-20
技术指标
7.34
MA5 (5日均线)
7.12
MA10 (10日均线)
7.01
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 | 7.36 | 7.51 | 7.35 | 7.46 | +1.5% | 262,453 | 195,275,978 |
| 2024-05-17 | 7.28 | 7.44 | 7.24 | 7.35 | +0.55% | 169,148 | 123,800,011 |
| 2024-05-16 | 7.33 | 7.43 | 7.26 | 7.31 | -0.14% | 189,553 | 139,067,335 |
| 2024-05-15 | 7.2 | 7.42 | 7.18 | 7.32 | +0.97% | 312,231 | 229,657,921 |
| 2024-05-14 | 7.06 | 7.3 | 7.02 | 7.25 | +2.69% | 254,265 | 182,681,016 |
| 2024-05-13 | 6.97 | 7.07 | 6.87 | 7.06 | +1.58% | 229,834 | 160,865,863 |
| 2024-05-10 | 6.86 | 6.97 | 6.82 | 6.95 | +1.31% | 179,471 | 123,938,802 |
| 2024-05-09 | 6.74 | 6.88 | 6.74 | 6.86 | +1.63% | 180,648 | 123,490,982 |
| 2024-05-08 | 6.85 | 6.88 | 6.74 | 6.75 | -1.6% | 148,651 | 100,977,373 |
| 2024-05-07 | 6.99 | 7.12 | 6.83 | 6.86 | -1.44% | 207,989 | 143,713,808 |
| 2024-05-06 | 6.83 | 6.98 | 6.81 | 6.96 | +2.81% | 209,769 | 145,067,616 |
| 2024-04-30 | 6.81 | 6.83 | 6.72 | 6.77 | -1.31% | 190,551 | 129,309,379 |
| 2024-04-29 | 6.88 | 6.96 | 6.81 | 6.86 | -0.58% | 216,218 | 148,273,387 |
| 2024-04-26 | 6.85 | 6.96 | 6.83 | 6.9 | +0.15% | 146,802 | 101,268,030 |
| 2024-04-25 | 6.85 | 6.92 | 6.75 | 6.89 | +0.44% | 138,428 | 94,747,326 |
| 2024-04-24 | 6.91 | 6.92 | 6.63 | 6.86 | +0.15% | 152,052 | 103,039,805 |
| 2024-04-23 | 6.93 | 6.98 | 6.78 | 6.85 | -1.72% | 133,153 | 91,313,673 |
| 2024-04-22 | 7.02 | 7.11 | 6.94 | 6.97 | -1.27% | 151,795 | 106,512,682 |
| 2024-04-19 | 6.9 | 7.11 | 6.9 | 7.06 | +1.58% | 169,132 | 119,303,839 |
| 2024-04-18 | 6.97 | 7.14 | 6.93 | 6.95 | -1.28% | 156,368 | 109,353,618 |
| 2024-04-17 | 6.91 | 7.04 | 6.79 | 7.04 | +2.03% | 182,058 | 126,633,009 |
| 2024-04-16 | 6.97 | 7.1 | 6.88 | 6.9 | -1.71% | 225,406 | 156,985,655 |
| 2024-04-15 | 6.84 | 7.08 | 6.84 | 7.02 | +2.63% | 261,564 | 182,876,896 |
| 2024-04-12 | 6.75 | 6.9 | 6.73 | 6.84 | +1.18% | 115,705 | 78,894,797 |
| 2024-04-11 | 6.61 | 6.82 | 6.61 | 6.76 | +1.65% | 124,928 | 84,318,717 |
| 2024-04-10 | 6.65 | 6.74 | 6.59 | 6.65 | +0.15% | 102,925 | 68,489,233 |
| 2024-04-09 | 6.81 | 6.82 | 6.62 | 6.64 | -2.5% | 169,913 | 113,661,375 |
| 2024-04-08 | 6.83 | 6.9 | 6.74 | 6.81 | -0.29% | 172,006 | 117,735,585 |
| 2024-04-03 | 6.82 | 6.87 | 6.79 | 6.83 | +0.29% | 133,535 | 91,132,604 |
| 2024-04-02 | 6.7 | 6.81 | 6.66 | 6.81 | +1.64% | 144,061 | 97,486,821 |
| 2024-04-01 | 6.63 | 6.7 | 6.63 | 6.7 | +1.21% | 119,680 | 79,898,799 |
| 2024-03-29 | 6.54 | 6.62 | 6.51 | 6.62 | +1.38% | 85,937 | 56,540,278 |
| 2024-03-28 | 6.48 | 6.57 | 6.45 | 6.53 | +0.62% | 83,763 | 54,552,273 |
| 2024-03-27 | 6.58 | 6.64 | 6.48 | 6.49 | -1.52% | 100,078 | 65,548,312 |
| 2024-03-26 | 6.47 | 6.63 | 6.45 | 6.59 | +2.17% | 110,251 | 71,951,580 |
| 2024-03-25 | 6.52 | 6.58 | 6.45 | 6.45 | -1.53% | 108,026 | 70,489,720 |
| 2024-03-22 | 6.61 | 6.63 | 6.5 | 6.55 | -1.21% | 86,752 | 56,907,050 |
| 2024-03-21 | 6.65 | 6.66 | 6.6 | 6.63 | -0.15% | 64,435 | 42,708,076 |
| 2024-03-20 | 6.62 | 6.65 | 6.56 | 6.64 | +0.3% | 85,276 | 56,320,716 |
| 2024-03-19 | 6.66 | 6.68 | 6.61 | 6.62 | -0.75% | 80,950 | 53,739,248 |
| 2024-03-18 | 6.63 | 6.68 | 6.62 | 6.67 | +0.6% | 103,314 | 68,775,299 |
| 2024-03-15 | 6.61 | 6.65 | 6.57 | 6.63 | +0.15% | 85,363 | 56,317,719 |
| 2024-03-14 | 6.61 | 6.71 | 6.58 | 6.62 | +0.3% | 110,643 | 73,617,494 |
| 2024-03-13 | 6.69 | 6.7 | 6.55 | 6.6 | -1.35% | 136,409 | 90,201,293 |
| 2024-03-12 | 6.72 | 6.72 | 6.65 | 6.69 | -0.59% | 131,111 | 87,623,062 |
| 2024-03-11 | 6.68 | 6.74 | 6.65 | 6.73 | +0.9% | 110,746 | 74,037,274 |
| 2024-03-08 | 6.66 | 6.69 | 6.61 | 6.67 | +0.15% | 75,609 | 50,274,552 |
| 2024-03-07 | 6.69 | 6.74 | 6.66 | 6.66 | -0.3% | 87,639 | 58,628,125 |
| 2024-03-06 | 6.67 | 6.76 | 6.65 | 6.68 | -0.15% | 85,682 | 57,458,097 |
| 2024-03-05 | 6.73 | 6.78 | 6.64 | 6.69 | -1.18% | 142,792 | 95,718,932 |
| 2024-03-04 | 6.83 | 6.83 | 6.73 | 6.77 | -0.73% | 102,742 | 69,411,493 |
| 2024-03-01 | 6.83 | 6.85 | 6.73 | 6.82 | -0.15% | 126,593 | 85,951,264 |
| 2024-02-29 | 6.75 | 6.87 | 6.72 | 6.83 | +1.04% | 122,731 | 83,429,203 |
| 2024-02-28 | 6.9 | 6.94 | 6.75 | 6.76 | -1.74% | 166,695 | 114,337,190 |
| 2024-02-27 | 6.78 | 6.9 | 6.72 | 6.88 | +1.47% | 174,178 | 119,314,514 |
| 2024-02-26 | 6.84 | 6.9 | 6.77 | 6.78 | -0.88% | 143,282 | 97,620,962 |
| 2024-02-23 | 6.86 | 6.87 | 6.76 | 6.84 | 0% | 116,734 | 79,476,270 |
| 2024-02-22 | 6.85 | 6.92 | 6.78 | 6.84 | -0.29% | 120,271 | 82,129,791 |
| 2024-02-21 | 6.81 | 7.01 | 6.77 | 6.86 | +0.73% | 207,999 | 144,027,875 |
| 2024-02-20 | 6.73 | 6.83 | 6.67 | 6.81 | +1.04% | 128,082 | 86,720,885 |
| 2024-02-19 | 6.86 | 6.88 | 6.65 | 6.74 | -1.03% | 202,071 | 136,231,102 |
| 2024-02-08 | 6.76 | 6.99 | 6.72 | 6.81 | +0.89% | 258,205 | 178,052,479 |
| 2024-02-07 | 6.51 | 6.75 | 6.46 | 6.75 | +3.85% | 234,658 | 156,563,180 |
| 2024-02-06 | 6.02 | 6.55 | 6.01 | 6.5 | +6.56% | 200,462 | 127,194,219 |
| 2024-02-05 | 6.34 | 6.36 | 6.05 | 6.1 | -3.63% | 235,793 | 146,365,895 |
| 2024-02-02 | 6.35 | 6.49 | 6.18 | 6.33 | -0.47% | 192,053 | 122,321,171 |
| 2024-02-01 | 6.33 | 6.53 | 6.31 | 6.36 | -0.16% | 116,009 | 74,193,287 |
| 2024-01-31 | 6.55 | 6.6 | 6.36 | 6.37 | -2.6% | 152,124 | 98,338,196 |
| 2024-01-30 | 6.63 | 6.7 | 6.51 | 6.54 | -1.51% | 134,073 | 88,845,918 |
| 2024-01-29 | 6.73 | 6.8 | 6.63 | 6.64 | -1.04% | 136,792 | 91,549,840 |
| 2024-01-26 | 6.55 | 6.76 | 6.54 | 6.71 | +2.44% | 186,023 | 124,068,249 |
| 2024-01-25 | 6.33 | 6.56 | 6.32 | 6.55 | +3.48% | 147,011 | 94,820,332 |
| 2024-01-24 | 6.18 | 6.35 | 6.06 | 6.33 | +2.43% | 101,675 | 63,130,393 |
| 2024-01-23 | 6.07 | 6.2 | 5.94 | 6.18 | +1.81% | 116,076 | 70,551,951 |
| 2024-01-22 | 6.45 | 6.47 | 5.97 | 6.07 | -5.89% | 217,600 | 134,621,381 |
| 2024-01-19 | 6.47 | 6.55 | 6.42 | 6.45 | -0.92% | 61,809 | 40,074,153 |
| 2024-01-18 | 6.56 | 6.6 | 6.33 | 6.51 | -0.91% | 156,976 | 100,941,973 |
| 2024-01-17 | 6.71 | 6.74 | 6.57 | 6.57 | -2.23% | 90,539 | 60,393,846 |
| 2024-01-16 | 6.69 | 6.78 | 6.67 | 6.72 | +0.45% | 96,459 | 64,781,507 |
| 2024-01-15 | 6.65 | 6.72 | 6.64 | 6.69 | 0% | 100,453 | 67,151,302 |
| 2024-01-12 | 6.77 | 6.87 | 6.68 | 6.69 | -1.47% | 147,542 | 99,748,865 |
| 2024-01-11 | 6.88 | 6.9 | 6.78 | 6.79 | -1.16% | 140,667 | 95,853,577 |
| 2024-01-10 | 6.81 | 6.91 | 6.81 | 6.87 | -0.15% | 70,861 | 48,659,188 |
| 2024-01-09 | 6.81 | 6.93 | 6.76 | 6.88 | +1.03% | 127,936 | 87,664,761 |
| 2024-01-08 | 7 | 7.01 | 6.78 | 6.81 | -2.99% | 144,924 | 99,530,511 |
| 2024-01-05 | 6.88 | 7.13 | 6.83 | 7.02 | +2.03% | 268,889 | 188,936,147 |
| 2024-01-04 | 6.77 | 6.9 | 6.73 | 6.88 | +1.93% | 154,057 | 105,582,841 |
| 2024-01-03 | 6.72 | 6.77 | 6.7 | 6.75 | +0.45% | 91,571 | 61,691,172 |
| 2024-01-02 | 6.71 | 6.8 | 6.68 | 6.72 | +0.15% | 96,723 | 65,154,538 |
| 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：