股票概览
7.59
+1.2%
+0.09
7.51
开盘价
7.63
最高价
7.48
最低价
170,903
成交量
数据更新至: 2024-05-20
技术指标
7.52
MA5 (5日均线)
7.57
MA10 (10日均线)
7.38
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 | 7.51 | 7.63 | 7.48 | 7.59 | +1.2% | 170,903 | 129,416,763 |
| 2024-05-17 | 7.4 | 7.5 | 7.38 | 7.5 | +1.35% | 109,271 | 81,404,924 |
| 2024-05-16 | 7.47 | 7.49 | 7.38 | 7.4 | -0.67% | 117,446 | 87,274,954 |
| 2024-05-15 | 7.61 | 7.67 | 7.43 | 7.45 | -2.87% | 231,227 | 173,995,458 |
| 2024-05-14 | 7.68 | 7.77 | 7.58 | 7.67 | -0.39% | 306,533 | 235,652,333 |
| 2024-05-13 | 7.89 | 7.9 | 7.67 | 7.7 | -0.39% | 417,744 | 323,866,267 |
| 2024-05-10 | 7.76 | 7.83 | 7.61 | 7.73 | +0.78% | 364,114 | 280,441,566 |
| 2024-05-09 | 7.52 | 7.79 | 7.5 | 7.67 | +1.86% | 421,413 | 321,837,208 |
| 2024-05-08 | 7.44 | 7.74 | 7.38 | 7.53 | +1.35% | 452,659 | 342,034,420 |
| 2024-05-07 | 7.48 | 7.5 | 7.36 | 7.43 | -0.4% | 212,950 | 158,067,362 |
| 2024-05-06 | 7.24 | 7.49 | 7.23 | 7.46 | +3.9% | 278,437 | 205,439,645 |
| 2024-04-30 | 7.25 | 7.29 | 7.15 | 7.18 | -0.97% | 123,589 | 88,932,228 |
| 2024-04-29 | 7.09 | 7.27 | 7.06 | 7.25 | +2.69% | 186,036 | 133,174,942 |
| 2024-04-26 | 6.84 | 7.07 | 6.83 | 7.06 | +2.47% | 227,505 | 158,569,553 |
| 2024-04-25 | 6.85 | 7.03 | 6.78 | 6.89 | -3.77% | 311,035 | 213,631,431 |
| 2024-04-24 | 7.15 | 7.17 | 7.05 | 7.16 | +0.14% | 90,970 | 64,736,420 |
| 2024-04-23 | 7.23 | 7.27 | 7.12 | 7.15 | -1.79% | 131,148 | 94,253,325 |
| 2024-04-22 | 7.29 | 7.32 | 7.23 | 7.28 | +0.69% | 103,164 | 75,052,446 |
| 2024-04-19 | 7.23 | 7.37 | 7.18 | 7.23 | -0.82% | 147,657 | 107,420,212 |
| 2024-04-18 | 7.27 | 7.43 | 7.25 | 7.29 | +0.28% | 183,233 | 134,286,664 |
| 2024-04-17 | 7.2 | 7.28 | 7.12 | 7.27 | +2.54% | 139,591 | 100,862,481 |
| 2024-04-16 | 7.29 | 7.33 | 7.06 | 7.09 | -2.74% | 139,282 | 100,014,081 |
| 2024-04-15 | 7.33 | 7.37 | 7.18 | 7.29 | -0.14% | 109,982 | 80,206,588 |
| 2024-04-12 | 7.29 | 7.36 | 7.24 | 7.3 | +0.14% | 86,295 | 62,981,159 |
| 2024-04-11 | 7.18 | 7.37 | 7.12 | 7.29 | +0.97% | 98,014 | 71,623,048 |
| 2024-04-10 | 7.2 | 7.3 | 7.17 | 7.22 | +0.14% | 105,819 | 76,643,594 |
| 2024-04-09 | 7.3 | 7.31 | 7.2 | 7.21 | -1.1% | 96,266 | 69,561,287 |
| 2024-04-08 | 7.26 | 7.41 | 7.23 | 7.29 | +0.28% | 130,485 | 95,505,416 |
| 2024-04-03 | 7.26 | 7.31 | 7.2 | 7.27 | -0.14% | 62,916 | 45,611,665 |
| 2024-04-02 | 7.25 | 7.31 | 7.21 | 7.28 | +0.28% | 54,473 | 39,597,699 |
| 2024-04-01 | 7.21 | 7.26 | 7.19 | 7.26 | +1.11% | 69,353 | 50,153,494 |
| 2024-03-29 | 7.09 | 7.18 | 7.08 | 7.18 | +1.41% | 55,939 | 39,945,441 |
| 2024-03-28 | 7.01 | 7.12 | 6.98 | 7.08 | +1.14% | 66,315 | 46,796,559 |
| 2024-03-27 | 7.15 | 7.15 | 7 | 7 | -1.96% | 61,713 | 43,707,992 |
| 2024-03-26 | 7.15 | 7.18 | 7.03 | 7.14 | -0.14% | 71,246 | 50,720,425 |
| 2024-03-25 | 7.15 | 7.22 | 7.13 | 7.15 | -0.28% | 81,497 | 58,492,384 |
| 2024-03-22 | 7.41 | 7.42 | 7.17 | 7.17 | -3.24% | 139,241 | 100,980,876 |
| 2024-03-21 | 7.44 | 7.45 | 7.36 | 7.41 | +0.14% | 54,869 | 40,586,660 |
| 2024-03-20 | 7.43 | 7.44 | 7.37 | 7.4 | -0.4% | 67,465 | 49,908,684 |
| 2024-03-19 | 7.53 | 7.55 | 7.4 | 7.43 | -1.33% | 86,325 | 64,594,327 |
| 2024-03-18 | 7.47 | 7.53 | 7.45 | 7.53 | +0.94% | 81,908 | 61,398,063 |
| 2024-03-15 | 7.39 | 7.46 | 7.36 | 7.46 | +0.95% | 55,627 | 41,303,897 |
| 2024-03-14 | 7.43 | 7.45 | 7.36 | 7.39 | -0.67% | 56,321 | 41,744,817 |
| 2024-03-13 | 7.45 | 7.48 | 7.38 | 7.44 | -0.13% | 58,555 | 43,474,909 |
| 2024-03-12 | 7.55 | 7.55 | 7.42 | 7.45 | -1.06% | 95,229 | 70,937,251 |
| 2024-03-11 | 7.49 | 7.59 | 7.45 | 7.53 | +0.4% | 115,486 | 86,713,380 |
| 2024-03-08 | 7.49 | 7.54 | 7.42 | 7.5 | +0.27% | 54,873 | 41,051,833 |
| 2024-03-07 | 7.48 | 7.52 | 7.41 | 7.48 | +0.54% | 87,664 | 65,560,395 |
| 2024-03-06 | 7.39 | 7.48 | 7.37 | 7.44 | +0.68% | 83,911 | 62,346,494 |
| 2024-03-05 | 7.34 | 7.4 | 7.31 | 7.39 | +0.54% | 81,898 | 60,253,013 |
| 2024-03-04 | 7.33 | 7.35 | 7.26 | 7.35 | +0.27% | 62,729 | 45,803,350 |
| 2024-03-01 | 7.4 | 7.44 | 7.29 | 7.33 | -0.68% | 80,272 | 58,908,342 |
| 2024-02-29 | 7.31 | 7.38 | 7.29 | 7.38 | +1.1% | 73,264 | 53,736,552 |
| 2024-02-28 | 7.35 | 7.47 | 7.3 | 7.3 | -0.95% | 122,620 | 90,548,880 |
| 2024-02-27 | 7.3 | 7.37 | 7.2 | 7.37 | +0.96% | 73,918 | 53,862,933 |
| 2024-02-26 | 7.44 | 7.46 | 7.28 | 7.3 | -1.88% | 96,888 | 71,105,185 |
| 2024-02-23 | 7.45 | 7.48 | 7.37 | 7.44 | +0.13% | 64,647 | 47,922,075 |
| 2024-02-22 | 7.44 | 7.47 | 7.38 | 7.43 | +0.13% | 68,459 | 50,760,085 |
| 2024-02-21 | 7.44 | 7.54 | 7.4 | 7.42 | -0.54% | 93,882 | 70,080,042 |
| 2024-02-20 | 7.47 | 7.51 | 7.38 | 7.46 | -0.13% | 79,436 | 59,238,188 |
| 2024-02-19 | 7.5 | 7.57 | 7.38 | 7.47 | +0.13% | 132,608 | 99,304,956 |
| 2024-02-08 | 7.39 | 7.62 | 7.36 | 7.46 | +0.95% | 172,014 | 129,274,658 |
| 2024-02-07 | 7.05 | 7.41 | 7 | 7.39 | +4.82% | 178,892 | 131,140,134 |
| 2024-02-06 | 6.55 | 7.11 | 6.53 | 7.05 | +6.33% | 139,679 | 95,691,432 |
| 2024-02-05 | 6.64 | 6.84 | 6.31 | 6.63 | -0.3% | 143,899 | 94,493,695 |
| 2024-02-02 | 6.82 | 6.9 | 6.5 | 6.65 | -2.49% | 103,424 | 69,414,325 |
| 2024-02-01 | 6.95 | 6.99 | 6.77 | 6.82 | -2.29% | 127,690 | 87,625,624 |
| 2024-01-31 | 7.06 | 7.17 | 6.95 | 6.98 | -1.13% | 104,800 | 74,062,975 |
| 2024-01-30 | 7.2 | 7.23 | 7.02 | 7.06 | -1.81% | 64,590 | 46,281,491 |
| 2024-01-29 | 7.26 | 7.34 | 7.19 | 7.19 | -0.69% | 67,740 | 49,134,271 |
| 2024-01-26 | 7.27 | 7.29 | 7.21 | 7.24 | -0.14% | 59,362 | 43,021,487 |
| 2024-01-25 | 7.11 | 7.26 | 7.07 | 7.25 | +2.26% | 78,119 | 56,264,393 |
| 2024-01-24 | 7.05 | 7.12 | 6.91 | 7.09 | +1.14% | 61,335 | 43,147,477 |
| 2024-01-23 | 6.82 | 7.05 | 6.69 | 7.01 | +2.19% | 56,491 | 39,112,170 |
| 2024-01-22 | 7.19 | 7.19 | 6.83 | 6.86 | -3.92% | 60,833 | 42,648,022 |
| 2024-01-19 | 7.12 | 7.19 | 7.06 | 7.14 | 0% | 42,966 | 30,696,576 |
| 2024-01-18 | 7.19 | 7.22 | 6.99 | 7.14 | -1.79% | 96,323 | 68,181,908 |
| 2024-01-17 | 7.3 | 7.36 | 7.27 | 7.27 | -0.95% | 42,625 | 31,197,036 |
| 2024-01-16 | 7.39 | 7.41 | 7.28 | 7.34 | -0.94% | 75,427 | 55,319,551 |
| 2024-01-15 | 7.48 | 7.53 | 7.39 | 7.41 | -0.8% | 62,877 | 46,799,981 |
| 2024-01-12 | 7.41 | 7.53 | 7.38 | 7.47 | +0.81% | 61,469 | 46,002,693 |
| 2024-01-11 | 7.42 | 7.45 | 7.34 | 7.41 | -0.13% | 65,180 | 48,190,881 |
| 2024-01-10 | 7.47 | 7.5 | 7.42 | 7.42 | -0.54% | 32,657 | 24,317,907 |
| 2024-01-09 | 7.41 | 7.48 | 7.38 | 7.46 | +0.67% | 37,915 | 28,197,239 |
| 2024-01-08 | 7.55 | 7.56 | 7.41 | 7.41 | -1.98% | 67,677 | 50,454,712 |
| 2024-01-05 | 7.57 | 7.63 | 7.53 | 7.56 | -0.66% | 46,847 | 35,554,998 |
| 2024-01-04 | 7.59 | 7.65 | 7.54 | 7.61 | -0.13% | 46,025 | 34,918,424 |
| 2024-01-03 | 7.56 | 7.63 | 7.55 | 7.62 | +0.79% | 47,527 | 36,061,051 |
| 2024-01-02 | 7.54 | 7.64 | 7.52 | 7.56 | +0.4% | 98,387 | 74,703,755 |
| 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：